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 | ₩85,475 | ₩92,404 | ₩84,973 | ₩92,257 | +7.94% | 6만 |
| 2026.10.08 | ₩86,951 | ₩89,177 | ₩82,715 | ₩83,450 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,921 | ₩91,522 | ₩86,298 | ₩86,644 | -4.70% | 6.1만 |
| 2026.10.06 | ₩90,079 | ₩98,191 | ₩90,065 | ₩93,019 | +3.26% | 13만 |
| 2026.10.05 | ₩86,818 | ₩87,820 | ₩84,198 | ₩87,326 | +0.58% | 10.9만 |
| 2026.10.02 | ₩86,083 | ₩88,341 | ₩85,027 | ₩86,043 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,276 | ₩83,543 | ₩79,801 | ₩83,239 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,485 | ₩86,591 | ₩80,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,771 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,884 | ₩80,884 | ₩75,802 | ₩80,055 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,544 | ₩82,407 | ₩72,143 | ₩81,405 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩79,988 | ₩79,988 | ₩74,295 | ₩74,683 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩81,966 | ₩83,570 | ₩80,175 | ₩81,017 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩77,008 | ₩82,411 | ₩74,843 | ₩82,411 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,284 | ₩76,193 | ₩70,633 | ₩75,083 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,522 | ₩75,029 | ₩68,481 | ₩73,854 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,324 | ₩75,511 | ₩68,147 | ₩70,874 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩72,023 | ₩78,745 | ₩69,751 | ₩75,391 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩75,043 | ₩78,224 | ₩74,388 | ₩75,885 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,785 | ₩77,730 | ₩72,370 | ₩75,511 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,407 | ₩76,647 | ₩63,122 | ₩75,070 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,202 | ₩63,202 | ₩58,344 | ₩59,620 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,580 | ₩64,432 | ₩59,580 | ₩62,487 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,761 | ₩62,868 | ₩60,476 | ₩61,371 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩59,059 | ₩62,815 | ₩58,117 | ₩61,879 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,859 | ₩62,614 | ₩58,859 | ₩60,556 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,810 | ₩60,810 | ₩56,627 | ₩60,168 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,196 | ₩67,439 | ₩56,212 | ₩59,086 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,843 | ₩78,157 | ₩70,633 | ₩72,464 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,473 | ₩81,592 | ₩76,046 | ₩80,870 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,206 | ₩79,534 | ₩70,112 | ₩76,647 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,651 | ₩83,196 | ₩71,863 | ₩81,739 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩61,973 | ₩65,808 | ₩60,863 | ₩65,140 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,179 | ₩70,473 | ₩63,838 | ₩65,327 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,315 | ₩72,036 | ₩68,160 | ₩69,604 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,644 | ₩73,373 | ₩66,717 | ₩72,483 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,219 | ₩73,600 | ₩68,575 | ₩69,123 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩79,988 | ₩79,988 | ₩70,058 | ₩73,546 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,558 | ₩80,957 | ₩76,988 | ₩79,708 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩84,011 | ₩84,238 | ₩78,665 | ₩80,403 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,542 | ₩89,644 | ₩82,474 | ₩84,158 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,168 | ₩90,694 | ₩85,602 | ₩89,425 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,450 | ₩86,417 | ₩81,218 | ₩85,548 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,653 | ₩85,241 | ₩80,523 | ₩83,811 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,364 | ₩84,760 | ₩75,364 | ₩84,760 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,444 | ₩78,491 | ₩74,108 | ₩75,966 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,479 | ₩74,736 | ₩69,818 | ₩73,974 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,189 | ₩81,211 | ₩75,377 | ₩75,565 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,582 | ₩77,355 | ₩70,833 | ₩77,142 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,367 | ₩69,430 | ₩63,937 | ₩69,430 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,790 | ₩64,107 | ₩59,273 | ₩63,443 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,970 | ₩61,398 | ₩56,653 | ₩61,355 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,640 | ₩59,640 | ₩55,785 | ₩56,974 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,257 | ₩60,536 | ₩55,197 | ₩58,859 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩63,028 | ₩63,616 | ₩58,023 | ₩58,351 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,547 | ₩62,921 | ₩60,088 | ₩60,850 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,140 | ₩65,407 | ₩60,168 | ₩61,553 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,561 | ₩68,561 | ₩63,296 | ₩65,287 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,141 | ₩71,261 | ₩64,711 | ₩68,040 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,353 | ₩77,964 | ₩70,580 | ₩70,780 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,283 | ₩78,852 | ₩69,270 | ₩74,910 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,560 | ₩75,498 | ₩70,245 | ₩72,865 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,763 | ₩76,476 | ₩72,558 | ₩73,052 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,338 | ₩72,897 | ₩64,338 | ₩72,598 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,645 | ₩63,870 | ₩58,565 | ₩63,870 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩67,051 | ₩67,853 | ₩61,385 | ₩62,186 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,262 | ₩67,043 | ₩60,262 | ₩67,043 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,528 | ₩66,035 | ₩58,538 | ₩60,355 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,848 | ₩77,863 | ₩66,624 | ₩67,078 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,907 | ₩79,694 | ₩67,305 | ₩75,752 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,152 | ₩75,527 | ₩71,248 | ₩71,756 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,807 | ₩75,939 | ₩69,470 | ₩73,667 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,512 | ₩69,510 | ₩64,311 | ₩69,056 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,148 | ₩65,822 | ₩55,985 | ₩65,621 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,590 | ₩56,065 | ₩50,953 | ₩55,263 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,730 | ₩52,096 | ₩49,450 | ₩51,481 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,345 | ₩50,639 | ₩48,628 | ₩48,822 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,915 | ₩51,278 | ₩47,930 | ₩50,947 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,864 | ₩52,695 | ₩48,808 | ₩49,396 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,396 | ₩50,171 | ₩46,085 | ₩49,864 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,723 | ₩48,728 | ₩46,510 | ₩48,020 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,354 | ₩48,474 | ₩45,815 | ₩47,271 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,060 | ₩49,049 | ₩45,761 | ₩48,915 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,162 | ₩48,113 | ₩44,866 | ₩47,245 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,551 | ₩48,741 | ₩40,883 | ₩47,318 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,335 | ₩43,195 | ₩40,201 | ₩41,979 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,366 | ₩42,928 | ₩38,304 | ₩41,164 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩44,010 | ₩45,267 | ₩42,607 | ₩43,188 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,512 | ₩47,819 | ₩44,239 | ₩45,053 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,291 | ₩48,020 | ₩44,104 | ₩47,499 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,811 | ₩50,452 | ₩46,456 | ₩47,886 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,187 | ₩54,769 | ₩50,572 | ₩54,261 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,559 | ₩56,199 | ₩49,650 | ₩55,384 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,244 | ₩49,356 | ₩41,244 | ₩48,995 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,731 | ₩41,551 | ₩38,624 | ₩41,083 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,662 | ₩39,186 | ₩36,633 | ₩38,277 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,404 | ₩41,812 | ₩39,159 | ₩40,963 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,747 | ₩42,366 | ₩39,065 | ₩42,193 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,978 | ₩39,851 | ₩35,978 | ₩39,851 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,176 | ₩38,839 | ₩34,815 | ₩37,903 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩37,996 | ₩38,660 | ₩35,951 | ₩36,058 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,657 | ₩38,598 | ₩34,628 | ₩38,277 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩34,989 | ₩37,768 | ₩33,185 | ₩36,860 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,744 | ₩35,791 | ₩31,942 | ₩35,484 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,320 | ₩32,799 | ₩27,959 | ₩32,517 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,614 | ₩29,389 | ₩27,919 | ₩29,296 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,104 | ₩28,868 | ₩26,890 | ₩28,721 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,217 | ₩27,224 | ₩23,669 | ₩27,184 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩23,028 | ₩25,022 | ₩23,028 | ₩24,404 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,675 | ₩21,602 | ₩20,528 | ₩21,432 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,092 | ₩22,092 | ₩20,796 | ₩21,464 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩20,969 | ₩22,186 | ₩20,969 | ₩21,682 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,156 | ₩21,203 | ₩20,154 | ₩20,836 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,462 | ₩20,715 | ₩19,098 | ₩20,515 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,528 | ₩21,156 | ₩20,181 | ₩20,996 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,718 | ₩21,985 | ₩20,876 | ₩20,897 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,208 | ₩21,557 | ₩19,907 | ₩21,290 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,499 | ₩20,421 | ₩19,379 | ₩20,348 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,406 | ₩19,539 | ₩18,337 | ₩19,152 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,833 | ₩21,103 | ₩19,686 | ₩21,046 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,737 | ₩20,181 | ₩18,550 | ₩19,686 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,042 | ₩18,657 | ₩17,615 | ₩18,474 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,711 | ₩18,711 | ₩17,895 | ₩18,124 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,243 | ₩18,590 | ₩17,601 | ₩17,941 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,334 | ₩17,535 | ₩16,840 | ₩17,361 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,241 | ₩17,581 | ₩16,265 | ₩16,830 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,570 | ₩17,053 | ₩15,517 | ₩17,027 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,149 | ₩18,149 | ₩14,741 | ₩15,677 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,660 | ₩19,726 | ₩17,548 | ₩18,132 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,833 | ₩20,889 | ₩19,205 | ₩19,686 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,094 | ₩19,006 | ₩16,813 | ₩18,764 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,535 | ₩17,535 | ₩16,626 | ₩17,090 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,338 | ₩17,409 | ₩16,238 | ₩17,409 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,027 | ₩17,027 | ₩16,278 | ₩16,852 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,770 | ₩16,947 | ₩15,770 | ₩16,840 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,022 | ₩16,519 | ₩15,022 | ₩15,626 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,193 | ₩14,634 | ₩13,485 | ₩14,246 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,236 | ₩16,719 | ₩15,236 | ₩16,143 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,893 | ₩16,957 | ₩15,464 | ₩15,490 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,334 | ₩17,334 | ₩16,171 | ₩16,312 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,042 | ₩18,390 | ₩17,755 | ₩17,930 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,644 | ₩18,644 | ₩17,508 | ₩17,668 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,911 | ₩19,593 | ₩18,898 | ₩19,247 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,285 | ₩19,658 | ₩18,965 | ₩19,045 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,259 | ₩19,686 | ₩19,058 | ₩19,117 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,778 | ₩18,898 | ₩18,564 | ₩18,745 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩19,005 | ₩19,566 | ₩18,406 | ₩18,652 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,470 | ₩18,999 | ₩18,390 | ₩18,914 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,751 | ₩19,112 | ₩17,976 | ₩18,206 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,443 | ₩18,590 | ₩17,361 | ₩18,332 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩18,016 | ₩18,764 | ₩17,949 | ₩18,256 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,695 | ₩18,310 | ₩17,485 | ₩18,283 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,187 | ₩18,176 | ₩17,187 | ₩17,889 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,412 | ₩17,241 | ₩16,106 | ₩16,920 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,982 | ₩16,506 | ₩14,982 | ₩16,377 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,768 | ₩15,503 | ₩14,661 | ₩15,182 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,501 | ₩14,969 | ₩13,980 | ₩14,969 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,474 | ₩15,396 | ₩14,207 | ₩15,049 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,766 | ₩14,247 | ₩13,351 | ₩14,180 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,953 | ₩14,675 | ₩13,164 | ₩13,575 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,743 | ₩14,862 | ₩13,899 | ₩14,033 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,209 | ₩16,881 | ₩14,928 | ₩14,969 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,824 | ₩15,824 | ₩14,915 | ₩15,423 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,062 | ₩16,372 | ₩14,634 | ₩15,784 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,697 | ₩18,744 | ₩17,474 | ₩18,310 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,831 | ₩19,753 | ₩18,788 | ₩19,045 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,898 | ₩19,137 | ₩17,067 | ₩18,083 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,245 | ₩19,245 | ₩18,377 | ₩18,724 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,031 | ₩19,326 | ₩18,550 | ₩18,764 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,348 | ₩18,978 | ₩17,187 | ₩18,884 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,880 | ₩17,453 | ₩15,904 | ₩17,414 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,898 | ₩18,898 | ₩16,292 | ₩16,439 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,711 | ₩19,326 | ₩17,588 | ₩19,205 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,520 | ₩20,520 | ₩18,443 | ₩19,098 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,905 | ₩21,905 | ₩21,150 | ₩21,369 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,250 | ₩21,972 | ₩20,836 | ₩21,785 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩22,934 | ₩23,028 | ₩20,355 | ₩21,553 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,602 | ₩24,169 | ₩23,522 | ₩23,522 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,778 | ₩24,885 | ₩23,248 | ₩23,442 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,987 | ₩23,884 | ₩22,889 | ₩23,669 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,428 | ₩23,656 | ₩22,580 | ₩22,684 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,295 | ₩23,295 | ₩22,951 | ₩23,228 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,616 | ₩23,763 | ₩22,333 | ₩22,974 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,803 | ₩24,738 | ₩23,201 | ₩23,629 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,591 | ₩25,056 | ₩23,856 | ₩24,658 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,580 | ₩26,315 | ₩24,337 | ₩24,685 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,553 | ₩25,888 | ₩24,859 | ₩25,500 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,752 | ₩26,142 | ₩24,752 | ₩25,540 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,965 | ₩25,233 | ₩24,591 | ₩25,032 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,928 | ₩25,928 | ₩24,605 | ₩25,032 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,222 | ₩26,302 | ₩25,099 | ₩25,527 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩25,019 | ₩27,005 | ₩25,019 | ₩26,436 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,335 | ₩24,351 | ₩23,255 | ₩24,324 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,589 | ₩24,204 | ₩23,201 | ₩23,375 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,634 | ₩23,669 | ₩22,119 | ₩22,707 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,431 | ₩24,484 | ₩23,923 | ₩23,923 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,484 | ₩24,853 | ₩24,484 | ₩24,685 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,923 | ₩25,206 | ₩24,524 | ₩24,685 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,832 | ₩25,126 | ₩24,698 | ₩25,126 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,845 | ₩24,899 | ₩24,270 | ₩24,816 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,393 | ₩25,393 | ₩24,939 | ₩25,034 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,126 | ₩25,834 | ₩24,859 | ₩25,567 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,193 | ₩25,206 | ₩24,702 | ₩24,912 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,752 | ₩24,848 | ₩23,984 | ₩24,674 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,112 | ₩25,206 | ₩23,990 | ₩23,990 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,284 | ₩25,151 | ₩24,284 | ₩25,022 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,035 | ₩26,035 | ₩24,658 | ₩24,690 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,928 | ₩26,623 | ₩25,553 | ₩26,286 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,315 | ₩26,489 | ₩25,473 | ₩25,948 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩26,986 | ₩27,237 | ₩26,489 | ₩26,663 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,483 | ₩29,603 | ₩29,091 | ₩29,282 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,592 | ₩30,739 | ₩28,881 | ₩29,362 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,523 | ₩30,726 | ₩29,523 | ₩30,512 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,175 | ₩29,590 | ₩29,023 | ₩29,576 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,491 | ₩29,015 | ₩27,024 | ₩28,975 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,759 | ₩28,435 | ₩27,612 | ₩27,855 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,866 | ₩27,866 | ₩26,627 | ₩27,264 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,077 | ₩28,133 | ₩27,077 | ₩27,969 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,820 | ₩26,970 | ₩26,282 | ₩26,608 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩26,008 | ₩26,891 | ₩25,484 | ₩26,862 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,529 | ₩26,890 | ₩25,754 | ₩26,202 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,583 | ₩26,863 | ₩25,193 | ₩25,926 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,472 | ₩31,033 | ₩26,089 | ₩26,621 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,207 | ₩31,954 | ₩31,167 | ₩31,205 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,902 | ₩32,156 | ₩31,502 | ₩31,612 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩32,984 | ₩33,599 | ₩31,983 | ₩32,169 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,955 | ₩33,412 | ₩30,913 | ₩32,935 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,642 | ₩34,642 | ₩32,356 | ₩32,776 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,635 | ₩37,649 | ₩34,535 | ₩34,541 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,860 | ₩37,448 | ₩36,674 | ₩37,371 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,339 | ₩36,940 | ₩35,684 | ₩36,860 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,227 | ₩35,459 | ₩34,147 | ₩35,459 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,521 | ₩35,751 | ₩34,267 | ₩35,216 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,205 | ₩36,315 | ₩35,657 | ₩35,804 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,753 | ₩37,435 | ₩35,791 | ₩36,284 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,090 | ₩38,136 | ₩36,633 | ₩37,849 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,263 | ₩38,330 | ₩37,409 | ₩38,223 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,114 | ₩38,551 | ₩37,114 | ₩37,635 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,181 | ₩38,080 | ₩37,114 | ₩37,202 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,878 | ₩39,493 | ₩38,350 | ₩38,750 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩38,036 | ₩38,584 | ₩37,689 | ₩38,348 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,381 | ₩37,607 | ₩37,027 | ₩37,312 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,457 | ₩37,008 | ₩35,457 | ₩36,582 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,205 | ₩36,419 | ₩35,312 | ₩35,755 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,965 | ₩36,612 | ₩35,617 | ₩36,473 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,976 | ₩35,724 | ₩34,976 | ₩35,644 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,864 | ₩34,461 | ₩32,864 | ₩34,271 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,842 | ₩34,895 | ₩33,252 | ₩33,476 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,588 | ₩34,949 | ₩32,991 | ₩33,861 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,748 | ₩35,022 | ₩34,147 | ₩34,198 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,232 | ₩36,392 | ₩35,751 | ₩36,141 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,408 | ₩37,488 | ₩34,481 | ₩34,569 | -7.59% | 4.3만 |
|---|