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 | ₩85,329 | ₩92,247 | ₩84,829 | ₩92,101 | +7.94% | 6만 |
| 2026.10.08 | ₩86,804 | ₩89,025 | ₩82,574 | ₩83,308 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,766 | ₩91,367 | ₩86,151 | ₩86,497 | -4.70% | 6.1만 |
| 2026.10.06 | ₩89,926 | ₩98,024 | ₩89,912 | ₩92,861 | +3.26% | 13만 |
| 2026.10.05 | ₩86,670 | ₩87,671 | ₩84,055 | ₩87,177 | +0.58% | 10.9만 |
| 2026.10.02 | ₩85,936 | ₩88,191 | ₩84,882 | ₩85,896 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,135 | ₩83,401 | ₩79,666 | ₩83,097 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,347 | ₩86,443 | ₩79,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,628 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,746 | ₩80,746 | ₩75,674 | ₩79,919 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,421 | ₩82,267 | ₩72,021 | ₩81,267 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩79,852 | ₩79,852 | ₩74,169 | ₩74,556 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩81,827 | ₩83,428 | ₩80,039 | ₩80,880 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩76,877 | ₩82,271 | ₩74,716 | ₩82,271 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,156 | ₩76,063 | ₩70,513 | ₩74,956 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,400 | ₩74,901 | ₩68,365 | ₩73,728 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,196 | ₩75,383 | ₩68,031 | ₩70,753 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩71,901 | ₩78,612 | ₩69,632 | ₩75,263 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩74,916 | ₩78,091 | ₩74,262 | ₩75,756 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,661 | ₩77,598 | ₩72,247 | ₩75,383 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,296 | ₩76,517 | ₩63,015 | ₩74,943 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,095 | ₩63,095 | ₩58,245 | ₩59,519 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,479 | ₩64,322 | ₩59,479 | ₩62,381 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,655 | ₩62,761 | ₩60,373 | ₩61,267 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩58,959 | ₩62,708 | ₩58,018 | ₩61,774 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,759 | ₩62,508 | ₩58,759 | ₩60,453 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,707 | ₩60,707 | ₩56,530 | ₩60,066 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,083 | ₩67,324 | ₩56,117 | ₩58,985 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,711 | ₩78,025 | ₩70,513 | ₩72,341 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,343 | ₩81,454 | ₩75,917 | ₩80,733 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,072 | ₩79,399 | ₩69,993 | ₩76,517 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,528 | ₩83,055 | ₩71,740 | ₩81,600 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩61,867 | ₩65,697 | ₩60,760 | ₩65,029 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,059 | ₩70,353 | ₩63,730 | ₩65,216 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,193 | ₩71,914 | ₩68,045 | ₩69,486 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,526 | ₩73,248 | ₩66,604 | ₩72,360 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,099 | ₩73,475 | ₩68,458 | ₩69,005 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩79,852 | ₩79,852 | ₩69,939 | ₩73,422 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,425 | ₩80,820 | ₩76,857 | ₩79,572 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩83,868 | ₩84,095 | ₩78,532 | ₩80,266 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,391 | ₩89,492 | ₩82,334 | ₩84,015 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,018 | ₩90,539 | ₩85,456 | ₩89,273 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,308 | ₩86,270 | ₩81,080 | ₩85,403 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,509 | ₩85,096 | ₩80,386 | ₩83,668 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,236 | ₩84,616 | ₩75,236 | ₩84,616 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,316 | ₩78,358 | ₩73,982 | ₩75,836 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,360 | ₩74,609 | ₩69,699 | ₩73,849 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,053 | ₩81,073 | ₩75,249 | ₩75,436 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,460 | ₩77,224 | ₩70,713 | ₩77,011 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,256 | ₩69,312 | ₩63,829 | ₩69,312 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,682 | ₩63,998 | ₩59,172 | ₩63,335 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,871 | ₩61,294 | ₩56,557 | ₩61,251 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,539 | ₩59,539 | ₩55,690 | ₩56,877 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,158 | ₩60,433 | ₩55,103 | ₩58,759 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩62,921 | ₩63,508 | ₩57,925 | ₩58,252 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,441 | ₩62,815 | ₩59,986 | ₩60,747 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,029 | ₩65,296 | ₩60,066 | ₩61,448 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,445 | ₩68,445 | ₩63,188 | ₩65,176 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,020 | ₩71,140 | ₩64,601 | ₩67,925 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,228 | ₩77,831 | ₩70,460 | ₩70,660 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,165 | ₩78,718 | ₩69,152 | ₩74,782 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,435 | ₩75,370 | ₩70,126 | ₩72,741 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,636 | ₩76,346 | ₩72,434 | ₩72,928 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,229 | ₩72,773 | ₩64,229 | ₩72,474 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,540 | ₩63,762 | ₩58,465 | ₩63,762 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩66,937 | ₩67,738 | ₩61,280 | ₩62,081 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,160 | ₩66,929 | ₩60,160 | ₩66,929 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,416 | ₩65,923 | ₩58,438 | ₩60,253 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,717 | ₩77,731 | ₩66,510 | ₩66,964 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,791 | ₩79,559 | ₩67,191 | ₩75,623 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,028 | ₩75,399 | ₩71,127 | ₩71,634 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,686 | ₩75,810 | ₩69,352 | ₩73,542 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,402 | ₩69,392 | ₩64,202 | ₩68,939 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,051 | ₩65,710 | ₩55,890 | ₩65,510 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,501 | ₩55,970 | ₩50,867 | ₩55,170 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,646 | ₩52,008 | ₩49,366 | ₩51,394 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,260 | ₩50,553 | ₩48,545 | ₩48,739 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,832 | ₩51,191 | ₩47,849 | ₩50,860 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,779 | ₩52,605 | ₩48,725 | ₩49,312 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,312 | ₩50,086 | ₩46,006 | ₩49,779 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,644 | ₩48,645 | ₩46,431 | ₩47,938 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,272 | ₩48,392 | ₩45,737 | ₩47,191 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩47,978 | ₩48,966 | ₩45,683 | ₩48,832 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,084 | ₩48,032 | ₩44,789 | ₩47,164 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,481 | ₩48,659 | ₩40,813 | ₩47,238 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,266 | ₩43,122 | ₩40,133 | ₩41,908 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,294 | ₩42,855 | ₩38,238 | ₩41,094 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩43,936 | ₩45,190 | ₩42,535 | ₩43,115 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,431 | ₩47,738 | ₩44,164 | ₩44,976 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,216 | ₩47,938 | ₩44,029 | ₩47,418 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,726 | ₩50,366 | ₩46,377 | ₩47,805 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,100 | ₩54,676 | ₩50,487 | ₩54,169 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,473 | ₩56,104 | ₩49,566 | ₩55,290 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,174 | ₩49,272 | ₩41,174 | ₩48,912 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,665 | ₩41,481 | ₩38,559 | ₩41,014 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,598 | ₩39,119 | ₩36,571 | ₩38,212 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,334 | ₩41,741 | ₩39,092 | ₩40,894 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,679 | ₩42,294 | ₩38,999 | ₩42,121 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,917 | ₩39,783 | ₩35,917 | ₩39,783 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,116 | ₩38,773 | ₩34,756 | ₩37,838 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩37,932 | ₩38,595 | ₩35,890 | ₩35,997 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,597 | ₩38,532 | ₩34,569 | ₩38,212 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩34,930 | ₩37,703 | ₩33,128 | ₩36,798 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,688 | ₩35,730 | ₩31,888 | ₩35,423 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,272 | ₩32,743 | ₩27,912 | ₩32,461 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,565 | ₩29,339 | ₩27,872 | ₩29,246 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,058 | ₩28,819 | ₩26,844 | ₩28,672 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,176 | ₩27,178 | ₩23,629 | ₩27,138 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩22,988 | ₩24,979 | ₩22,988 | ₩24,363 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,640 | ₩21,565 | ₩20,493 | ₩21,395 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,054 | ₩22,054 | ₩20,760 | ₩21,427 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩20,934 | ₩22,148 | ₩20,934 | ₩21,645 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,121 | ₩21,167 | ₩20,120 | ₩20,800 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,427 | ₩20,680 | ₩19,066 | ₩20,480 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,493 | ₩21,121 | ₩20,147 | ₩20,960 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,681 | ₩21,948 | ₩20,840 | ₩20,862 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,173 | ₩21,521 | ₩19,873 | ₩21,254 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,466 | ₩20,387 | ₩19,346 | ₩20,313 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,373 | ₩19,506 | ₩18,305 | ₩19,119 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,800 | ₩21,067 | ₩19,653 | ₩21,010 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,706 | ₩20,147 | ₩18,519 | ₩19,653 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,012 | ₩18,626 | ₩17,585 | ₩18,443 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,679 | ₩18,679 | ₩17,865 | ₩18,093 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,212 | ₩18,559 | ₩17,572 | ₩17,910 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,305 | ₩17,505 | ₩16,811 | ₩17,331 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,211 | ₩17,552 | ₩16,237 | ₩16,802 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,544 | ₩17,025 | ₩15,490 | ₩16,998 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,119 | ₩18,119 | ₩14,716 | ₩15,650 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,626 | ₩19,693 | ₩17,518 | ₩18,101 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,800 | ₩20,854 | ₩19,173 | ₩19,653 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,065 | ₩18,974 | ₩16,784 | ₩18,732 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,505 | ₩17,505 | ₩16,598 | ₩17,061 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,311 | ₩17,379 | ₩16,211 | ₩17,379 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩16,998 | ₩16,998 | ₩16,251 | ₩16,823 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,744 | ₩16,918 | ₩15,744 | ₩16,811 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩14,997 | ₩16,491 | ₩14,997 | ₩15,600 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,169 | ₩14,610 | ₩13,462 | ₩14,221 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,210 | ₩16,691 | ₩15,210 | ₩16,116 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,864 | ₩16,928 | ₩15,438 | ₩15,463 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,305 | ₩17,305 | ₩16,144 | ₩16,284 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,012 | ₩18,359 | ₩17,725 | ₩17,900 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,612 | ₩18,612 | ₩17,478 | ₩17,638 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,879 | ₩19,560 | ₩18,866 | ₩19,214 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,253 | ₩19,625 | ₩18,932 | ₩19,012 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,226 | ₩19,653 | ₩19,026 | ₩19,085 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,746 | ₩18,866 | ₩18,532 | ₩18,714 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩18,972 | ₩19,533 | ₩18,375 | ₩18,620 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,439 | ₩18,967 | ₩18,359 | ₩18,882 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,719 | ₩19,079 | ₩17,945 | ₩18,175 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,412 | ₩18,559 | ₩17,331 | ₩18,301 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩17,985 | ₩18,732 | ₩17,918 | ₩18,225 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,665 | ₩18,279 | ₩17,455 | ₩18,252 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,158 | ₩18,145 | ₩17,158 | ₩17,858 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,384 | ₩17,211 | ₩16,079 | ₩16,891 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,956 | ₩16,477 | ₩14,956 | ₩16,349 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,743 | ₩15,477 | ₩14,636 | ₩15,157 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,476 | ₩14,943 | ₩13,956 | ₩14,943 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,449 | ₩15,370 | ₩14,183 | ₩15,023 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,742 | ₩14,223 | ₩13,329 | ₩14,156 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,929 | ₩14,650 | ₩13,142 | ₩13,552 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,718 | ₩14,836 | ₩13,876 | ₩14,009 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,183 | ₩16,852 | ₩14,903 | ₩14,943 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,797 | ₩15,797 | ₩14,890 | ₩15,397 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,037 | ₩16,344 | ₩14,610 | ₩15,757 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,666 | ₩18,712 | ₩17,445 | ₩18,279 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,799 | ₩19,720 | ₩18,756 | ₩19,012 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,866 | ₩19,105 | ₩17,038 | ₩18,052 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,213 | ₩19,213 | ₩18,345 | ₩18,692 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩18,999 | ₩19,293 | ₩18,519 | ₩18,732 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,318 | ₩18,946 | ₩17,158 | ₩18,852 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,851 | ₩17,423 | ₩15,877 | ₩17,385 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,866 | ₩18,866 | ₩16,264 | ₩16,411 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,679 | ₩19,293 | ₩17,558 | ₩19,173 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,485 | ₩20,485 | ₩18,412 | ₩19,066 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,868 | ₩21,868 | ₩21,114 | ₩21,333 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,214 | ₩21,934 | ₩20,800 | ₩21,748 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩22,895 | ₩22,988 | ₩20,320 | ₩21,517 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,562 | ₩24,128 | ₩23,482 | ₩23,482 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,736 | ₩24,843 | ₩23,209 | ₩23,402 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,948 | ₩23,844 | ₩22,850 | ₩23,629 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,389 | ₩23,616 | ₩22,541 | ₩22,646 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,255 | ₩23,255 | ₩22,912 | ₩23,189 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,575 | ₩23,722 | ₩22,295 | ₩22,935 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,762 | ₩24,696 | ₩23,162 | ₩23,589 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,549 | ₩25,014 | ₩23,816 | ₩24,616 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,537 | ₩26,271 | ₩24,296 | ₩24,643 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,510 | ₩25,844 | ₩24,816 | ₩25,457 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,710 | ₩26,097 | ₩24,710 | ₩25,497 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,923 | ₩25,190 | ₩24,549 | ₩24,990 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,884 | ₩25,884 | ₩24,563 | ₩24,990 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,177 | ₩26,257 | ₩25,056 | ₩25,483 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩24,976 | ₩26,959 | ₩24,976 | ₩26,391 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,295 | ₩24,309 | ₩23,215 | ₩24,283 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,549 | ₩24,163 | ₩23,162 | ₩23,335 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,594 | ₩23,629 | ₩22,081 | ₩22,668 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,389 | ₩24,443 | ₩23,882 | ₩23,882 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,443 | ₩24,811 | ₩24,443 | ₩24,643 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,880 | ₩25,163 | ₩24,483 | ₩24,643 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,790 | ₩25,083 | ₩24,656 | ₩25,083 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,803 | ₩24,856 | ₩24,229 | ₩24,774 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,350 | ₩25,350 | ₩24,896 | ₩24,991 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,083 | ₩25,790 | ₩24,816 | ₩25,523 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,150 | ₩25,163 | ₩24,660 | ₩24,870 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,710 | ₩24,806 | ₩23,944 | ₩24,632 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,070 | ₩25,163 | ₩23,949 | ₩23,949 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,243 | ₩25,108 | ₩24,243 | ₩24,979 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩25,990 | ₩25,990 | ₩24,616 | ₩24,648 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,884 | ₩26,577 | ₩25,510 | ₩26,241 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,271 | ₩26,444 | ₩25,430 | ₩25,904 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩26,940 | ₩27,191 | ₩26,444 | ₩26,617 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,433 | ₩29,553 | ₩29,042 | ₩29,233 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,540 | ₩30,687 | ₩28,832 | ₩29,313 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,473 | ₩30,673 | ₩29,473 | ₩30,460 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,126 | ₩29,539 | ₩28,974 | ₩29,526 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,445 | ₩28,966 | ₩26,978 | ₩28,926 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,712 | ₩28,387 | ₩27,565 | ₩27,808 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,818 | ₩27,818 | ₩26,581 | ₩27,218 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,031 | ₩28,085 | ₩27,031 | ₩27,921 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,775 | ₩26,924 | ₩26,237 | ₩26,563 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩25,964 | ₩26,846 | ₩25,441 | ₩26,816 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,484 | ₩26,844 | ₩25,710 | ₩26,157 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,537 | ₩26,818 | ₩25,150 | ₩25,882 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,420 | ₩30,980 | ₩26,045 | ₩26,576 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,154 | ₩31,900 | ₩31,114 | ₩31,152 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,848 | ₩32,101 | ₩31,449 | ₩31,558 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩32,928 | ₩33,542 | ₩31,929 | ₩32,114 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,901 | ₩33,355 | ₩30,860 | ₩32,879 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,583 | ₩34,583 | ₩32,301 | ₩32,720 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,571 | ₩37,585 | ₩34,476 | ₩34,483 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,798 | ₩37,385 | ₩36,612 | ₩37,307 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,277 | ₩36,878 | ₩35,623 | ₩36,798 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,169 | ₩35,399 | ₩34,089 | ₩35,399 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,463 | ₩35,690 | ₩34,209 | ₩35,156 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,144 | ₩36,253 | ₩35,597 | ₩35,743 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,691 | ₩37,371 | ₩35,730 | ₩36,222 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,025 | ₩38,072 | ₩36,571 | ₩37,785 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,198 | ₩38,265 | ₩37,346 | ₩38,158 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,051 | ₩38,485 | ₩37,051 | ₩37,571 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,118 | ₩38,016 | ₩37,051 | ₩37,139 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,812 | ₩39,426 | ₩38,285 | ₩38,684 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩37,972 | ₩38,519 | ₩37,625 | ₩38,282 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,318 | ₩37,543 | ₩36,964 | ₩37,248 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,397 | ₩36,946 | ₩35,397 | ₩36,520 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,144 | ₩36,357 | ₩35,252 | ₩35,694 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,904 | ₩36,549 | ₩35,557 | ₩36,411 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,916 | ₩35,663 | ₩34,916 | ₩35,583 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,808 | ₩34,403 | ₩32,808 | ₩34,213 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,783 | ₩34,836 | ₩33,195 | ₩33,419 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,529 | ₩34,890 | ₩32,935 | ₩33,804 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,689 | ₩34,963 | ₩34,089 | ₩34,140 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,170 | ₩36,331 | ₩35,690 | ₩36,080 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,345 | ₩37,425 | ₩34,423 | ₩34,511 | -7.59% | 4.3만 |
|---|