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 | ₩85,443 | ₩92,370 | ₩84,942 | ₩92,223 | +7.94% | 6만 |
| 2026.10.08 | ₩86,920 | ₩89,144 | ₩82,684 | ₩83,419 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,887 | ₩91,489 | ₩86,266 | ₩86,612 | -4.70% | 6.1만 |
| 2026.10.06 | ₩90,046 | ₩98,155 | ₩90,032 | ₩92,985 | +3.26% | 13만 |
| 2026.10.05 | ₩86,786 | ₩87,788 | ₩84,167 | ₩87,294 | +0.58% | 10.9만 |
| 2026.10.02 | ₩86,051 | ₩88,309 | ₩84,996 | ₩86,011 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,246 | ₩83,513 | ₩79,772 | ₩83,208 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,455 | ₩86,559 | ₩80,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,740 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,854 | ₩80,854 | ₩75,775 | ₩80,026 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,518 | ₩82,377 | ₩72,117 | ₩81,375 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩79,959 | ₩79,959 | ₩74,268 | ₩74,655 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩81,936 | ₩83,539 | ₩80,146 | ₩80,988 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩76,980 | ₩82,381 | ₩74,815 | ₩82,381 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,256 | ₩76,165 | ₩70,607 | ₩75,056 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,496 | ₩75,001 | ₩68,456 | ₩73,827 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,296 | ₩75,483 | ₩68,122 | ₩70,848 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩71,997 | ₩78,717 | ₩69,725 | ₩75,363 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩75,016 | ₩78,195 | ₩74,361 | ₩75,858 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,758 | ₩77,701 | ₩72,344 | ₩75,483 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,383 | ₩76,619 | ₩63,099 | ₩75,043 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,179 | ₩63,179 | ₩58,323 | ₩59,599 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,558 | ₩64,408 | ₩59,558 | ₩62,464 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,738 | ₩62,845 | ₩60,454 | ₩61,349 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩59,037 | ₩62,792 | ₩58,096 | ₩61,856 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,837 | ₩62,591 | ₩58,837 | ₩60,534 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,788 | ₩60,788 | ₩56,606 | ₩60,146 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,172 | ₩67,414 | ₩56,192 | ₩59,064 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,815 | ₩78,129 | ₩70,607 | ₩72,437 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,445 | ₩81,562 | ₩76,018 | ₩80,841 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,177 | ₩79,505 | ₩70,086 | ₩76,619 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,624 | ₩83,165 | ₩71,836 | ₩81,709 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩61,950 | ₩65,784 | ₩60,841 | ₩65,116 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,153 | ₩70,447 | ₩63,815 | ₩65,303 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,288 | ₩72,010 | ₩68,135 | ₩69,578 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,618 | ₩73,346 | ₩66,693 | ₩72,456 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,193 | ₩73,573 | ₩68,550 | ₩69,097 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩79,959 | ₩79,959 | ₩70,033 | ₩73,520 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,529 | ₩80,928 | ₩76,960 | ₩79,678 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩83,980 | ₩84,207 | ₩78,636 | ₩80,373 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,509 | ₩89,612 | ₩82,444 | ₩84,127 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,135 | ₩90,660 | ₩85,570 | ₩89,392 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,419 | ₩86,385 | ₩81,188 | ₩85,517 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,622 | ₩85,209 | ₩80,493 | ₩83,780 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,336 | ₩84,728 | ₩75,336 | ₩84,728 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,417 | ₩78,463 | ₩74,081 | ₩75,938 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,453 | ₩74,709 | ₩69,792 | ₩73,947 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,159 | ₩81,181 | ₩75,350 | ₩75,537 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,556 | ₩77,327 | ₩70,807 | ₩77,113 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,343 | ₩69,405 | ₩63,914 | ₩69,405 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,767 | ₩64,083 | ₩59,251 | ₩63,419 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,949 | ₩61,375 | ₩56,633 | ₩61,333 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,619 | ₩59,619 | ₩55,764 | ₩56,953 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,236 | ₩60,514 | ₩55,176 | ₩58,837 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩63,005 | ₩63,593 | ₩58,002 | ₩58,329 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,524 | ₩62,898 | ₩60,066 | ₩60,828 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,116 | ₩65,383 | ₩60,146 | ₩61,530 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,536 | ₩68,536 | ₩63,272 | ₩65,263 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,115 | ₩71,235 | ₩64,687 | ₩68,015 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,326 | ₩77,935 | ₩70,554 | ₩70,754 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,258 | ₩78,823 | ₩69,244 | ₩74,882 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,533 | ₩75,470 | ₩70,220 | ₩72,838 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,735 | ₩76,448 | ₩72,531 | ₩73,025 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,315 | ₩72,870 | ₩64,315 | ₩72,571 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,623 | ₩63,847 | ₩58,543 | ₩63,847 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩67,027 | ₩67,828 | ₩61,362 | ₩62,164 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,240 | ₩67,019 | ₩60,240 | ₩67,019 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,504 | ₩66,011 | ₩58,516 | ₩60,333 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,819 | ₩77,835 | ₩66,599 | ₩67,053 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,882 | ₩79,665 | ₩67,280 | ₩75,724 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,125 | ₩75,499 | ₩71,222 | ₩71,729 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,781 | ₩75,911 | ₩69,445 | ₩73,640 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,488 | ₩69,485 | ₩64,288 | ₩69,031 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,127 | ₩65,798 | ₩55,965 | ₩65,597 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,571 | ₩56,045 | ₩50,935 | ₩55,243 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,712 | ₩52,077 | ₩49,432 | ₩51,462 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,327 | ₩50,621 | ₩48,610 | ₩48,804 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,897 | ₩51,259 | ₩47,913 | ₩50,928 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,846 | ₩52,675 | ₩48,790 | ₩49,378 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,378 | ₩50,153 | ₩46,068 | ₩49,846 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,706 | ₩48,710 | ₩46,492 | ₩48,002 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,336 | ₩48,456 | ₩45,798 | ₩47,254 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,042 | ₩49,031 | ₩45,744 | ₩48,897 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,145 | ₩48,096 | ₩44,849 | ₩47,227 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,536 | ₩48,724 | ₩40,868 | ₩47,301 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,320 | ₩43,179 | ₩40,187 | ₩41,963 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,351 | ₩42,912 | ₩38,289 | ₩41,148 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩43,994 | ₩45,250 | ₩42,591 | ₩43,173 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,494 | ₩47,802 | ₩44,223 | ₩45,036 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,275 | ₩48,002 | ₩44,088 | ₩47,481 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,792 | ₩50,434 | ₩46,439 | ₩47,869 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,168 | ₩54,749 | ₩50,554 | ₩54,241 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,541 | ₩56,178 | ₩49,632 | ₩55,363 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,229 | ₩49,338 | ₩41,229 | ₩48,977 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,717 | ₩41,536 | ₩38,610 | ₩41,068 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,648 | ₩39,171 | ₩36,619 | ₩38,263 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,389 | ₩41,796 | ₩39,145 | ₩40,948 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,732 | ₩42,351 | ₩39,051 | ₩42,177 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,965 | ₩39,837 | ₩35,965 | ₩39,837 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,163 | ₩38,825 | ₩34,803 | ₩37,889 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩37,982 | ₩38,646 | ₩35,938 | ₩36,045 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,644 | ₩38,583 | ₩34,616 | ₩38,263 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩34,976 | ₩37,754 | ₩33,173 | ₩36,847 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,732 | ₩35,778 | ₩31,930 | ₩35,471 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,310 | ₩32,787 | ₩27,949 | ₩32,505 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,604 | ₩29,378 | ₩27,909 | ₩29,285 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,094 | ₩28,857 | ₩26,880 | ₩28,710 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,208 | ₩27,214 | ₩23,660 | ₩27,174 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩23,019 | ₩25,012 | ₩23,019 | ₩24,395 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,668 | ₩21,594 | ₩20,521 | ₩21,424 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,084 | ₩22,084 | ₩20,788 | ₩21,456 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩20,962 | ₩22,177 | ₩20,962 | ₩21,674 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,149 | ₩21,195 | ₩20,147 | ₩20,828 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,454 | ₩20,708 | ₩19,091 | ₩20,507 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,521 | ₩21,149 | ₩20,173 | ₩20,988 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,710 | ₩21,977 | ₩20,868 | ₩20,890 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,200 | ₩21,550 | ₩19,900 | ₩21,282 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,492 | ₩20,414 | ₩19,372 | ₩20,340 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,399 | ₩19,532 | ₩18,330 | ₩19,145 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,826 | ₩21,095 | ₩19,679 | ₩21,038 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,731 | ₩20,173 | ₩18,544 | ₩19,679 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,036 | ₩18,650 | ₩17,608 | ₩18,467 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,704 | ₩18,704 | ₩17,889 | ₩18,117 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,236 | ₩18,584 | ₩17,595 | ₩17,934 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,328 | ₩17,528 | ₩16,833 | ₩17,355 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,234 | ₩17,575 | ₩16,259 | ₩16,824 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,564 | ₩17,047 | ₩15,511 | ₩17,021 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,143 | ₩18,143 | ₩14,736 | ₩15,671 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,652 | ₩19,719 | ₩17,542 | ₩18,125 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,826 | ₩20,882 | ₩19,198 | ₩19,679 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,087 | ₩18,999 | ₩16,807 | ₩18,757 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,528 | ₩17,528 | ₩16,620 | ₩17,083 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,332 | ₩17,403 | ₩16,232 | ₩17,403 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,021 | ₩17,021 | ₩16,272 | ₩16,845 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,765 | ₩16,940 | ₩15,765 | ₩16,833 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,017 | ₩16,513 | ₩15,017 | ₩15,620 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,188 | ₩14,629 | ₩13,480 | ₩14,240 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,230 | ₩16,713 | ₩15,230 | ₩16,137 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,887 | ₩16,951 | ₩15,459 | ₩15,484 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,328 | ₩17,328 | ₩16,165 | ₩16,306 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,036 | ₩18,383 | ₩17,749 | ₩17,924 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,637 | ₩18,637 | ₩17,501 | ₩17,662 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,904 | ₩19,586 | ₩18,891 | ₩19,240 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,278 | ₩19,651 | ₩18,958 | ₩19,038 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,252 | ₩19,679 | ₩19,051 | ₩19,110 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,771 | ₩18,891 | ₩18,557 | ₩18,739 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩18,998 | ₩19,559 | ₩18,399 | ₩18,645 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,463 | ₩18,992 | ₩18,383 | ₩18,907 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,744 | ₩19,105 | ₩17,969 | ₩18,199 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,437 | ₩18,584 | ₩17,355 | ₩18,326 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩18,009 | ₩18,757 | ₩17,942 | ₩18,250 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,689 | ₩18,303 | ₩17,479 | ₩18,276 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,181 | ₩18,169 | ₩17,181 | ₩17,882 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,406 | ₩17,234 | ₩16,100 | ₩16,914 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,976 | ₩16,499 | ₩14,976 | ₩16,371 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,763 | ₩15,497 | ₩14,656 | ₩15,177 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,495 | ₩14,963 | ₩13,974 | ₩14,963 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,469 | ₩15,391 | ₩14,202 | ₩15,043 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,761 | ₩14,242 | ₩13,347 | ₩14,175 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,948 | ₩14,669 | ₩13,160 | ₩13,570 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,737 | ₩14,856 | ₩13,894 | ₩14,028 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,204 | ₩16,875 | ₩14,923 | ₩14,963 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,818 | ₩15,818 | ₩14,910 | ₩15,417 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,057 | ₩16,366 | ₩14,629 | ₩15,778 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,690 | ₩18,737 | ₩17,468 | ₩18,303 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,824 | ₩19,746 | ₩18,781 | ₩19,038 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,891 | ₩19,130 | ₩17,061 | ₩18,076 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,238 | ₩19,238 | ₩18,370 | ₩18,717 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,024 | ₩19,318 | ₩18,544 | ₩18,757 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,341 | ₩18,971 | ₩17,181 | ₩18,878 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,874 | ₩17,447 | ₩15,898 | ₩17,408 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,891 | ₩18,891 | ₩16,286 | ₩16,433 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,704 | ₩19,318 | ₩17,582 | ₩19,198 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,513 | ₩20,513 | ₩18,437 | ₩19,091 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,897 | ₩21,897 | ₩21,142 | ₩21,361 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,242 | ₩21,964 | ₩20,828 | ₩21,777 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩22,926 | ₩23,019 | ₩20,347 | ₩21,546 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,594 | ₩24,160 | ₩23,513 | ₩23,513 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,769 | ₩24,876 | ₩23,240 | ₩23,433 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,979 | ₩23,875 | ₩22,880 | ₩23,660 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,420 | ₩23,647 | ₩22,572 | ₩22,676 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,286 | ₩23,286 | ₩22,943 | ₩23,220 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,607 | ₩23,754 | ₩22,324 | ₩22,966 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,794 | ₩24,729 | ₩23,193 | ₩23,620 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,582 | ₩25,047 | ₩23,847 | ₩24,649 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,571 | ₩26,306 | ₩24,328 | ₩24,676 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,544 | ₩25,878 | ₩24,849 | ₩25,491 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,743 | ₩26,132 | ₩24,743 | ₩25,531 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,956 | ₩25,223 | ₩24,582 | ₩25,023 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,918 | ₩25,918 | ₩24,596 | ₩25,023 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,212 | ₩26,292 | ₩25,090 | ₩25,517 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩25,010 | ₩26,995 | ₩25,010 | ₩26,426 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,326 | ₩24,342 | ₩23,246 | ₩24,315 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,580 | ₩24,195 | ₩23,193 | ₩23,366 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,626 | ₩23,660 | ₩22,111 | ₩22,698 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,422 | ₩24,475 | ₩23,914 | ₩23,914 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,475 | ₩24,844 | ₩24,475 | ₩24,676 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,914 | ₩25,197 | ₩24,515 | ₩24,676 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,823 | ₩25,117 | ₩24,689 | ₩25,117 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,836 | ₩24,889 | ₩24,262 | ₩24,807 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,384 | ₩25,384 | ₩24,930 | ₩25,024 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,117 | ₩25,825 | ₩24,849 | ₩25,557 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,183 | ₩25,197 | ₩24,693 | ₩24,903 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,743 | ₩24,839 | ₩23,976 | ₩24,665 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,103 | ₩25,197 | ₩23,981 | ₩23,981 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,275 | ₩25,142 | ₩24,275 | ₩25,012 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,025 | ₩26,025 | ₩24,649 | ₩24,681 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,918 | ₩26,613 | ₩25,544 | ₩26,276 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,306 | ₩26,479 | ₩25,464 | ₩25,938 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩26,976 | ₩27,227 | ₩26,479 | ₩26,653 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,472 | ₩29,592 | ₩29,080 | ₩29,272 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,581 | ₩30,728 | ₩28,871 | ₩29,352 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,512 | ₩30,714 | ₩29,512 | ₩30,501 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,165 | ₩29,579 | ₩29,012 | ₩29,565 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,481 | ₩29,004 | ₩27,014 | ₩28,964 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,749 | ₩28,425 | ₩27,602 | ₩27,845 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,855 | ₩27,855 | ₩26,617 | ₩27,254 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,067 | ₩28,123 | ₩27,067 | ₩27,958 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,811 | ₩26,960 | ₩26,272 | ₩26,598 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩25,998 | ₩26,881 | ₩25,475 | ₩26,852 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,519 | ₩26,880 | ₩25,745 | ₩26,192 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,573 | ₩26,853 | ₩25,183 | ₩25,917 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,461 | ₩31,022 | ₩26,080 | ₩26,612 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,195 | ₩31,942 | ₩31,155 | ₩31,194 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,890 | ₩32,144 | ₩31,491 | ₩31,600 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩32,972 | ₩33,587 | ₩31,972 | ₩32,157 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,944 | ₩33,400 | ₩30,901 | ₩32,923 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,629 | ₩34,629 | ₩32,344 | ₩32,764 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,621 | ₩37,635 | ₩34,522 | ₩34,529 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,847 | ₩37,434 | ₩36,661 | ₩37,357 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,326 | ₩36,927 | ₩35,671 | ₩36,847 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,215 | ₩35,446 | ₩34,135 | ₩35,446 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,509 | ₩35,738 | ₩34,255 | ₩35,203 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,192 | ₩36,302 | ₩35,644 | ₩35,791 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,740 | ₩37,421 | ₩35,778 | ₩36,271 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,076 | ₩38,122 | ₩36,619 | ₩37,835 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,249 | ₩38,316 | ₩37,396 | ₩38,209 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,100 | ₩38,537 | ₩37,100 | ₩37,621 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,167 | ₩38,066 | ₩37,100 | ₩37,189 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,864 | ₩39,479 | ₩38,336 | ₩38,736 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩38,022 | ₩38,570 | ₩37,675 | ₩38,334 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,368 | ₩37,593 | ₩37,014 | ₩37,298 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,444 | ₩36,995 | ₩35,444 | ₩36,569 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,192 | ₩36,406 | ₩35,300 | ₩35,742 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,951 | ₩36,598 | ₩35,604 | ₩36,459 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,963 | ₩35,711 | ₩34,963 | ₩35,631 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,852 | ₩34,449 | ₩32,852 | ₩34,259 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,829 | ₩34,883 | ₩33,239 | ₩33,464 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,575 | ₩34,936 | ₩32,979 | ₩33,849 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,736 | ₩35,010 | ₩34,135 | ₩34,185 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,219 | ₩36,379 | ₩35,738 | ₩36,128 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,394 | ₩37,475 | ₩34,469 | ₩34,557 | -7.59% | 4.3만 |
|---|