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 | ₩85,369 | ₩92,290 | ₩84,868 | ₩92,143 | +7.94% | 6만 |
| 2026.10.08 | ₩86,844 | ₩89,067 | ₩82,613 | ₩83,347 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,808 | ₩91,409 | ₩86,191 | ₩86,537 | -4.70% | 6.1만 |
| 2026.10.06 | ₩89,968 | ₩98,070 | ₩89,954 | ₩92,904 | +3.26% | 13만 |
| 2026.10.05 | ₩86,711 | ₩87,712 | ₩84,094 | ₩87,218 | +0.58% | 10.9만 |
| 2026.10.02 | ₩85,976 | ₩88,232 | ₩84,922 | ₩85,936 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,173 | ₩83,440 | ₩79,703 | ₩83,136 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,385 | ₩86,484 | ₩79,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,667 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,784 | ₩80,784 | ₩75,709 | ₩79,956 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,455 | ₩82,306 | ₩72,054 | ₩81,304 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩79,890 | ₩79,890 | ₩74,203 | ₩74,590 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩81,865 | ₩83,467 | ₩80,076 | ₩80,917 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩76,913 | ₩82,310 | ₩74,750 | ₩82,310 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,191 | ₩76,099 | ₩70,546 | ₩74,991 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,433 | ₩74,936 | ₩68,397 | ₩73,763 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,231 | ₩75,418 | ₩68,063 | ₩70,786 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩71,934 | ₩78,648 | ₩69,665 | ₩75,298 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩74,951 | ₩78,128 | ₩74,297 | ₩75,792 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,695 | ₩77,634 | ₩72,281 | ₩75,418 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,327 | ₩76,552 | ₩63,044 | ₩74,977 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,124 | ₩63,124 | ₩58,272 | ₩59,547 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,507 | ₩64,352 | ₩59,507 | ₩62,410 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,684 | ₩62,790 | ₩60,401 | ₩61,295 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩58,986 | ₩62,737 | ₩58,045 | ₩61,803 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,786 | ₩62,537 | ₩58,786 | ₩60,481 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,735 | ₩60,735 | ₩56,557 | ₩60,094 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,114 | ₩67,356 | ₩56,143 | ₩59,013 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,747 | ₩78,061 | ₩70,546 | ₩72,374 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,379 | ₩81,491 | ₩75,952 | ₩80,771 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,109 | ₩79,436 | ₩70,025 | ₩76,552 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,561 | ₩83,093 | ₩71,774 | ₩81,638 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩61,896 | ₩65,727 | ₩60,788 | ₩65,060 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,092 | ₩70,386 | ₩63,759 | ₩65,246 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,227 | ₩71,947 | ₩68,076 | ₩69,518 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,558 | ₩73,282 | ₩66,635 | ₩72,393 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,132 | ₩73,509 | ₩68,490 | ₩69,037 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩79,890 | ₩79,890 | ₩69,972 | ₩73,456 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,461 | ₩80,857 | ₩76,893 | ₩79,609 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩83,907 | ₩84,134 | ₩78,568 | ₩80,303 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,432 | ₩89,534 | ₩82,372 | ₩84,054 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,059 | ₩90,582 | ₩85,496 | ₩89,315 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,347 | ₩86,310 | ₩81,118 | ₩85,442 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,548 | ₩85,135 | ₩80,424 | ₩83,707 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,271 | ₩84,655 | ₩75,271 | ₩84,655 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,351 | ₩78,395 | ₩74,016 | ₩75,872 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,392 | ₩74,644 | ₩69,732 | ₩73,883 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,090 | ₩81,111 | ₩75,284 | ₩75,471 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,493 | ₩77,260 | ₩70,746 | ₩77,046 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,287 | ₩69,344 | ₩63,858 | ₩69,344 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,711 | ₩64,028 | ₩59,200 | ₩63,364 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,898 | ₩61,322 | ₩56,583 | ₩61,279 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,567 | ₩59,567 | ₩55,716 | ₩56,904 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,185 | ₩60,461 | ₩55,128 | ₩58,786 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩62,951 | ₩63,538 | ₩57,952 | ₩58,279 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,470 | ₩62,844 | ₩60,014 | ₩60,775 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,060 | ₩65,327 | ₩60,094 | ₩61,477 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,477 | ₩68,477 | ₩63,218 | ₩65,206 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,053 | ₩71,173 | ₩64,631 | ₩67,956 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,262 | ₩77,867 | ₩70,492 | ₩70,693 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,198 | ₩78,755 | ₩69,184 | ₩74,817 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,469 | ₩75,405 | ₩70,159 | ₩72,775 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,670 | ₩76,382 | ₩72,468 | ₩72,962 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,259 | ₩72,807 | ₩64,259 | ₩72,508 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,569 | ₩63,792 | ₩58,492 | ₩63,792 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩66,968 | ₩67,769 | ₩61,309 | ₩62,110 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,187 | ₩66,960 | ₩60,187 | ₩66,960 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,447 | ₩65,954 | ₩58,466 | ₩60,281 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,753 | ₩77,767 | ₩66,541 | ₩66,995 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,823 | ₩79,596 | ₩67,222 | ₩75,658 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,062 | ₩75,434 | ₩71,160 | ₩71,667 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,719 | ₩75,845 | ₩69,384 | ₩73,576 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,432 | ₩69,425 | ₩64,232 | ₩68,971 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,077 | ₩65,740 | ₩55,916 | ₩65,540 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,526 | ₩55,996 | ₩50,890 | ₩55,195 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,669 | ₩52,032 | ₩49,389 | ₩51,418 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,283 | ₩50,577 | ₩48,568 | ₩48,761 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,855 | ₩51,215 | ₩47,871 | ₩50,884 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,803 | ₩52,630 | ₩48,748 | ₩49,335 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,335 | ₩50,110 | ₩46,028 | ₩49,803 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,666 | ₩48,668 | ₩46,452 | ₩47,960 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,294 | ₩48,414 | ₩45,758 | ₩47,213 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,000 | ₩48,988 | ₩45,705 | ₩48,855 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,105 | ₩48,054 | ₩44,810 | ₩47,186 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,500 | ₩48,681 | ₩40,832 | ₩47,260 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,285 | ₩43,142 | ₩40,152 | ₩41,927 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,314 | ₩42,875 | ₩38,256 | ₩41,113 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩43,956 | ₩45,211 | ₩42,554 | ₩43,135 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,453 | ₩47,760 | ₩44,184 | ₩44,997 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,236 | ₩47,960 | ₩44,049 | ₩47,440 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,749 | ₩50,390 | ₩46,399 | ₩47,827 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,124 | ₩54,701 | ₩50,510 | ₩54,194 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,497 | ₩56,130 | ₩49,589 | ₩55,315 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,193 | ₩49,295 | ₩41,193 | ₩48,935 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,683 | ₩41,500 | ₩38,577 | ₩41,033 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,616 | ₩39,137 | ₩36,588 | ₩38,230 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,353 | ₩41,760 | ₩39,111 | ₩40,913 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,698 | ₩42,314 | ₩39,017 | ₩42,141 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,934 | ₩39,802 | ₩35,934 | ₩39,802 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,133 | ₩38,791 | ₩34,772 | ₩37,856 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩37,949 | ₩38,613 | ₩35,907 | ₩36,014 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,613 | ₩38,550 | ₩34,585 | ₩38,230 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩34,946 | ₩37,721 | ₩33,144 | ₩36,815 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,703 | ₩35,747 | ₩31,902 | ₩35,440 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,285 | ₩32,758 | ₩27,925 | ₩32,476 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,579 | ₩29,353 | ₩27,885 | ₩29,259 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,070 | ₩28,832 | ₩26,857 | ₩28,685 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,187 | ₩27,190 | ₩23,640 | ₩27,150 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩22,999 | ₩24,991 | ₩22,999 | ₩24,374 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,650 | ₩21,575 | ₩20,503 | ₩21,405 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,065 | ₩22,065 | ₩20,770 | ₩21,437 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩20,943 | ₩22,158 | ₩20,943 | ₩21,655 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,130 | ₩21,177 | ₩20,129 | ₩20,810 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,436 | ₩20,690 | ₩19,075 | ₩20,490 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,503 | ₩21,130 | ₩20,156 | ₩20,970 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,691 | ₩21,958 | ₩20,850 | ₩20,871 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,183 | ₩21,531 | ₩19,882 | ₩21,264 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,475 | ₩20,396 | ₩19,355 | ₩20,323 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,382 | ₩19,515 | ₩18,314 | ₩19,128 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,809 | ₩21,077 | ₩19,662 | ₩21,020 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,714 | ₩20,156 | ₩18,527 | ₩19,662 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,020 | ₩18,634 | ₩17,593 | ₩18,451 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,688 | ₩18,688 | ₩17,873 | ₩18,102 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,220 | ₩18,567 | ₩17,580 | ₩17,919 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,313 | ₩17,513 | ₩16,819 | ₩17,339 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,219 | ₩17,560 | ₩16,245 | ₩16,810 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,551 | ₩17,032 | ₩15,497 | ₩17,006 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,127 | ₩18,127 | ₩14,723 | ₩15,658 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,635 | ₩19,702 | ₩17,526 | ₩18,110 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,809 | ₩20,863 | ₩19,182 | ₩19,662 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,072 | ₩18,983 | ₩16,792 | ₩18,741 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,513 | ₩17,513 | ₩16,605 | ₩17,068 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,318 | ₩17,387 | ₩16,218 | ₩17,387 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,006 | ₩17,006 | ₩16,258 | ₩16,831 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,751 | ₩16,926 | ₩15,751 | ₩16,819 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,003 | ₩16,498 | ₩15,003 | ₩15,607 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,176 | ₩14,616 | ₩13,468 | ₩14,228 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,217 | ₩16,699 | ₩15,217 | ₩16,123 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,872 | ₩16,936 | ₩15,445 | ₩15,471 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,313 | ₩17,313 | ₩16,151 | ₩16,292 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,020 | ₩18,367 | ₩17,733 | ₩17,908 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,621 | ₩18,621 | ₩17,486 | ₩17,646 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,888 | ₩19,569 | ₩18,874 | ₩19,223 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,262 | ₩19,634 | ₩18,941 | ₩19,021 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,235 | ₩19,662 | ₩19,035 | ₩19,093 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,754 | ₩18,874 | ₩18,541 | ₩18,722 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩18,981 | ₩19,542 | ₩18,383 | ₩18,629 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,447 | ₩18,976 | ₩18,367 | ₩18,891 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,728 | ₩19,088 | ₩17,953 | ₩18,183 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,421 | ₩18,567 | ₩17,339 | ₩18,310 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩17,994 | ₩18,741 | ₩17,927 | ₩18,234 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,673 | ₩18,287 | ₩17,464 | ₩18,260 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,166 | ₩18,154 | ₩17,166 | ₩17,867 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,392 | ₩17,219 | ₩16,086 | ₩16,899 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,963 | ₩16,485 | ₩14,963 | ₩16,357 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,750 | ₩15,484 | ₩14,643 | ₩15,164 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,483 | ₩14,950 | ₩13,962 | ₩14,950 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,456 | ₩15,377 | ₩14,189 | ₩15,030 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,749 | ₩14,229 | ₩13,335 | ₩14,163 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,936 | ₩14,656 | ₩13,148 | ₩13,558 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,725 | ₩14,843 | ₩13,882 | ₩14,016 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,190 | ₩16,860 | ₩14,910 | ₩14,950 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,804 | ₩15,804 | ₩14,897 | ₩15,404 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,044 | ₩16,352 | ₩14,616 | ₩15,764 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,674 | ₩18,721 | ₩17,453 | ₩18,287 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,808 | ₩19,729 | ₩18,765 | ₩19,021 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,874 | ₩19,113 | ₩17,046 | ₩18,060 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,222 | ₩19,222 | ₩18,354 | ₩18,701 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,008 | ₩19,302 | ₩18,527 | ₩18,741 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,326 | ₩18,955 | ₩17,166 | ₩18,861 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,859 | ₩17,432 | ₩15,884 | ₩17,393 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,874 | ₩18,874 | ₩16,272 | ₩16,418 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,688 | ₩19,302 | ₩17,566 | ₩19,182 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,495 | ₩20,495 | ₩18,421 | ₩19,075 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,878 | ₩21,878 | ₩21,124 | ₩21,343 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,224 | ₩21,945 | ₩20,810 | ₩21,758 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩22,906 | ₩22,999 | ₩20,329 | ₩21,527 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,573 | ₩24,139 | ₩23,493 | ₩23,493 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,748 | ₩24,855 | ₩23,219 | ₩23,413 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,959 | ₩23,855 | ₩22,860 | ₩23,640 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,400 | ₩23,626 | ₩22,552 | ₩22,656 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,266 | ₩23,266 | ₩22,923 | ₩23,199 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,586 | ₩23,733 | ₩22,305 | ₩22,946 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,773 | ₩24,708 | ₩23,173 | ₩23,600 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,561 | ₩25,025 | ₩23,827 | ₩24,628 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,549 | ₩26,283 | ₩24,307 | ₩24,654 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,522 | ₩25,856 | ₩24,828 | ₩25,469 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,721 | ₩26,109 | ₩24,721 | ₩25,509 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,935 | ₩25,202 | ₩24,561 | ₩25,001 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,896 | ₩25,896 | ₩24,574 | ₩25,001 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,189 | ₩26,269 | ₩25,068 | ₩25,495 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩24,988 | ₩26,972 | ₩24,988 | ₩26,403 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,306 | ₩24,321 | ₩23,226 | ₩24,294 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,560 | ₩24,174 | ₩23,173 | ₩23,346 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,605 | ₩23,640 | ₩22,091 | ₩22,679 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,401 | ₩24,454 | ₩23,893 | ₩23,893 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,454 | ₩24,822 | ₩24,454 | ₩24,654 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,892 | ₩25,175 | ₩24,494 | ₩24,654 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,801 | ₩25,095 | ₩24,668 | ₩25,095 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,814 | ₩24,868 | ₩24,241 | ₩24,785 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,362 | ₩25,362 | ₩24,908 | ₩25,003 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,095 | ₩25,802 | ₩24,828 | ₩25,535 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,162 | ₩25,175 | ₩24,672 | ₩24,881 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,721 | ₩24,817 | ₩23,955 | ₩24,644 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,081 | ₩25,175 | ₩23,960 | ₩23,960 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,254 | ₩25,120 | ₩24,254 | ₩24,991 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,002 | ₩26,002 | ₩24,628 | ₩24,660 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,896 | ₩26,590 | ₩25,522 | ₩26,253 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,283 | ₩26,456 | ₩25,442 | ₩25,916 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩26,953 | ₩27,204 | ₩26,456 | ₩26,630 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,446 | ₩29,566 | ₩29,055 | ₩29,246 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,554 | ₩30,701 | ₩28,846 | ₩29,326 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,486 | ₩30,688 | ₩29,486 | ₩30,474 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,139 | ₩29,553 | ₩28,987 | ₩29,540 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,457 | ₩28,979 | ₩26,990 | ₩28,939 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,724 | ₩28,400 | ₩27,578 | ₩27,821 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,831 | ₩27,831 | ₩26,594 | ₩27,231 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,044 | ₩28,098 | ₩27,044 | ₩27,934 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,787 | ₩26,937 | ₩26,249 | ₩26,575 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩25,976 | ₩26,858 | ₩25,453 | ₩26,829 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,496 | ₩26,857 | ₩25,722 | ₩26,169 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,550 | ₩26,830 | ₩25,162 | ₩25,894 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,434 | ₩30,995 | ₩26,057 | ₩26,588 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,168 | ₩31,914 | ₩31,128 | ₩31,167 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,862 | ₩32,116 | ₩31,463 | ₩31,573 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩32,944 | ₩33,558 | ₩31,944 | ₩32,129 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,916 | ₩33,371 | ₩30,875 | ₩32,894 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,599 | ₩34,599 | ₩32,316 | ₩32,735 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,589 | ₩37,602 | ₩34,492 | ₩34,499 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,815 | ₩37,402 | ₩36,629 | ₩37,325 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,294 | ₩36,895 | ₩35,640 | ₩36,815 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,185 | ₩35,416 | ₩34,105 | ₩35,416 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,479 | ₩35,707 | ₩34,225 | ₩35,173 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,161 | ₩36,270 | ₩35,613 | ₩35,760 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,708 | ₩37,389 | ₩35,747 | ₩36,239 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,043 | ₩38,089 | ₩36,588 | ₩37,802 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,216 | ₩38,283 | ₩37,363 | ₩38,176 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,068 | ₩38,503 | ₩37,068 | ₩37,589 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,135 | ₩38,033 | ₩37,068 | ₩37,156 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,830 | ₩39,444 | ₩38,303 | ₩38,702 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩37,989 | ₩38,537 | ₩37,642 | ₩38,300 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,335 | ₩37,561 | ₩36,981 | ₩37,266 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,413 | ₩36,963 | ₩35,413 | ₩36,537 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,161 | ₩36,374 | ₩35,269 | ₩35,711 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,920 | ₩36,566 | ₩35,573 | ₩36,428 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,933 | ₩35,680 | ₩34,933 | ₩35,600 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,823 | ₩34,419 | ₩32,823 | ₩34,229 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,799 | ₩34,852 | ₩33,211 | ₩33,435 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,545 | ₩34,906 | ₩32,950 | ₩33,819 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,706 | ₩34,979 | ₩34,105 | ₩34,156 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,187 | ₩36,347 | ₩35,707 | ₩36,096 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,362 | ₩37,442 | ₩34,439 | ₩34,527 | -7.59% | 4.3만 |
|---|