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 | ₩85,430 | ₩92,356 | ₩84,929 | ₩92,209 | +7.94% | 6만 |
| 2026.10.08 | ₩86,906 | ₩89,130 | ₩82,671 | ₩83,406 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,873 | ₩91,474 | ₩86,253 | ₩86,599 | -4.70% | 6.1만 |
| 2026.10.06 | ₩90,032 | ₩98,140 | ₩90,018 | ₩92,970 | +3.26% | 13만 |
| 2026.10.05 | ₩86,772 | ₩87,774 | ₩84,154 | ₩87,280 | +0.58% | 10.9만 |
| 2026.10.02 | ₩86,038 | ₩88,295 | ₩84,982 | ₩85,998 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,232 | ₩83,500 | ₩79,759 | ₩83,195 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,443 | ₩86,545 | ₩80,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,727 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,841 | ₩80,841 | ₩75,763 | ₩80,013 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,506 | ₩82,364 | ₩72,105 | ₩81,362 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩79,946 | ₩79,946 | ₩74,256 | ₩74,643 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩81,923 | ₩83,526 | ₩80,133 | ₩80,975 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩76,968 | ₩82,368 | ₩74,804 | ₩82,368 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,244 | ₩76,153 | ₩70,596 | ₩75,044 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,484 | ₩74,989 | ₩68,445 | ₩73,815 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,285 | ₩75,472 | ₩68,111 | ₩70,836 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩71,985 | ₩78,704 | ₩69,714 | ₩75,351 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩75,004 | ₩78,183 | ₩74,350 | ₩75,846 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,747 | ₩77,689 | ₩72,332 | ₩75,472 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,373 | ₩76,607 | ₩63,089 | ₩75,031 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,169 | ₩63,169 | ₩58,313 | ₩59,589 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,549 | ₩64,398 | ₩59,549 | ₩62,454 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,728 | ₩62,835 | ₩60,444 | ₩61,339 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩59,028 | ₩62,782 | ₩58,086 | ₩61,847 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,828 | ₩62,581 | ₩58,828 | ₩60,524 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,778 | ₩60,778 | ₩56,597 | ₩60,137 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,161 | ₩67,403 | ₩56,183 | ₩59,055 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,803 | ₩78,116 | ₩70,596 | ₩72,426 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,433 | ₩81,549 | ₩76,006 | ₩80,828 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,165 | ₩79,492 | ₩70,075 | ₩76,607 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,613 | ₩83,152 | ₩71,825 | ₩81,696 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩61,940 | ₩65,774 | ₩60,831 | ₩65,106 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,142 | ₩70,436 | ₩63,805 | ₩65,293 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,277 | ₩71,999 | ₩68,125 | ₩69,567 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,607 | ₩73,334 | ₩66,682 | ₩72,445 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,182 | ₩73,561 | ₩68,539 | ₩69,087 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩79,946 | ₩79,946 | ₩70,022 | ₩73,508 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,517 | ₩80,915 | ₩76,948 | ₩79,666 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩83,967 | ₩84,194 | ₩78,624 | ₩80,361 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,495 | ₩89,597 | ₩82,431 | ₩84,114 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,121 | ₩90,646 | ₩85,557 | ₩89,378 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,406 | ₩86,372 | ₩81,175 | ₩85,503 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,608 | ₩85,196 | ₩80,481 | ₩83,767 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,325 | ₩84,715 | ₩75,325 | ₩84,715 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,405 | ₩78,450 | ₩74,069 | ₩75,926 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,442 | ₩74,697 | ₩69,781 | ₩73,935 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,147 | ₩81,169 | ₩75,338 | ₩75,525 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,544 | ₩77,315 | ₩70,796 | ₩77,101 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,333 | ₩69,394 | ₩63,904 | ₩69,394 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,757 | ₩64,073 | ₩59,242 | ₩63,409 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,939 | ₩61,366 | ₩56,624 | ₩61,323 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,609 | ₩59,609 | ₩55,755 | ₩56,944 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,227 | ₩60,504 | ₩55,168 | ₩58,828 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩62,995 | ₩63,583 | ₩57,993 | ₩58,320 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,515 | ₩62,889 | ₩60,057 | ₩60,818 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,106 | ₩65,373 | ₩60,137 | ₩61,521 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,526 | ₩68,526 | ₩63,263 | ₩65,253 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,104 | ₩71,224 | ₩64,677 | ₩68,005 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,314 | ₩77,923 | ₩70,543 | ₩70,743 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,247 | ₩78,811 | ₩69,233 | ₩74,870 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,521 | ₩75,458 | ₩70,209 | ₩72,827 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,724 | ₩76,436 | ₩72,519 | ₩73,014 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,304 | ₩72,859 | ₩64,304 | ₩72,560 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,613 | ₩63,837 | ₩58,534 | ₩63,837 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩67,016 | ₩67,818 | ₩61,352 | ₩62,154 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,230 | ₩67,008 | ₩60,230 | ₩67,008 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,493 | ₩66,001 | ₩58,507 | ₩60,324 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,807 | ₩77,823 | ₩66,589 | ₩67,043 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,871 | ₩79,653 | ₩67,270 | ₩75,712 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,114 | ₩75,488 | ₩71,210 | ₩71,718 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,770 | ₩75,899 | ₩69,434 | ₩73,628 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,478 | ₩69,474 | ₩64,278 | ₩69,020 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,118 | ₩65,787 | ₩55,956 | ₩65,587 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,563 | ₩56,036 | ₩50,927 | ₩55,235 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,704 | ₩52,069 | ₩49,424 | ₩51,454 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,319 | ₩50,613 | ₩48,602 | ₩48,796 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,890 | ₩51,251 | ₩47,905 | ₩50,920 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,838 | ₩52,667 | ₩48,783 | ₩49,370 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,370 | ₩50,145 | ₩46,060 | ₩49,838 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,699 | ₩48,703 | ₩46,485 | ₩47,995 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,329 | ₩48,449 | ₩45,791 | ₩47,247 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,035 | ₩49,023 | ₩45,737 | ₩48,890 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,138 | ₩48,088 | ₩44,842 | ₩47,220 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,529 | ₩48,716 | ₩40,862 | ₩47,293 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,314 | ₩43,172 | ₩40,180 | ₩41,957 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,344 | ₩42,905 | ₩38,283 | ₩41,142 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩43,987 | ₩45,243 | ₩42,585 | ₩43,166 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,487 | ₩47,794 | ₩44,216 | ₩45,029 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,268 | ₩47,995 | ₩44,081 | ₩47,474 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,785 | ₩50,426 | ₩46,432 | ₩47,861 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,160 | ₩54,740 | ₩50,546 | ₩54,233 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,533 | ₩56,170 | ₩49,624 | ₩55,355 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,222 | ₩49,330 | ₩41,222 | ₩48,970 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,711 | ₩41,529 | ₩38,604 | ₩41,062 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,642 | ₩39,165 | ₩36,614 | ₩38,257 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,382 | ₩41,790 | ₩39,138 | ₩40,942 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,726 | ₩42,344 | ₩39,045 | ₩42,171 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,959 | ₩39,830 | ₩35,959 | ₩39,830 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,158 | ₩38,819 | ₩34,797 | ₩37,883 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩37,976 | ₩38,640 | ₩35,932 | ₩36,039 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,639 | ₩38,577 | ₩34,610 | ₩38,257 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩34,971 | ₩37,748 | ₩33,167 | ₩36,841 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,727 | ₩35,772 | ₩31,925 | ₩35,465 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,305 | ₩32,781 | ₩27,945 | ₩32,500 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,599 | ₩29,374 | ₩27,904 | ₩29,280 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,090 | ₩28,853 | ₩26,876 | ₩28,706 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,204 | ₩27,210 | ₩23,657 | ₩27,170 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩23,015 | ₩25,008 | ₩23,015 | ₩24,391 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,665 | ₩21,590 | ₩20,518 | ₩21,421 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,080 | ₩22,080 | ₩20,785 | ₩21,453 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩20,958 | ₩22,174 | ₩20,958 | ₩21,670 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,145 | ₩21,192 | ₩20,144 | ₩20,825 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,451 | ₩20,705 | ₩19,088 | ₩20,504 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,518 | ₩21,145 | ₩20,170 | ₩20,985 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,706 | ₩21,974 | ₩20,865 | ₩20,886 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,197 | ₩21,546 | ₩19,896 | ₩21,279 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,489 | ₩20,411 | ₩19,369 | ₩20,337 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,396 | ₩19,529 | ₩18,327 | ₩19,142 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,823 | ₩21,092 | ₩19,676 | ₩21,035 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,728 | ₩20,170 | ₩18,541 | ₩19,676 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,033 | ₩18,647 | ₩17,606 | ₩18,464 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,701 | ₩18,701 | ₩17,886 | ₩18,115 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,233 | ₩18,581 | ₩17,592 | ₩17,932 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,325 | ₩17,525 | ₩16,831 | ₩17,352 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,232 | ₩17,572 | ₩16,256 | ₩16,821 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,562 | ₩17,045 | ₩15,508 | ₩17,018 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,140 | ₩18,140 | ₩14,734 | ₩15,669 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,649 | ₩19,716 | ₩17,539 | ₩18,123 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,823 | ₩20,878 | ₩19,195 | ₩19,676 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,085 | ₩18,996 | ₩16,804 | ₩18,754 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,525 | ₩17,525 | ₩16,617 | ₩17,081 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,330 | ₩17,400 | ₩16,230 | ₩17,400 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,018 | ₩17,018 | ₩16,270 | ₩16,843 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,762 | ₩16,938 | ₩15,762 | ₩16,831 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,014 | ₩16,510 | ₩15,014 | ₩15,618 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,186 | ₩14,627 | ₩13,478 | ₩14,238 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,228 | ₩16,711 | ₩15,228 | ₩16,135 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,884 | ₩16,948 | ₩15,456 | ₩15,482 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,325 | ₩17,325 | ₩16,163 | ₩16,303 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,033 | ₩18,380 | ₩17,746 | ₩17,921 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,634 | ₩18,634 | ₩17,499 | ₩17,659 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,901 | ₩19,583 | ₩18,888 | ₩19,237 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,275 | ₩19,648 | ₩18,955 | ₩19,035 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,249 | ₩19,676 | ₩19,048 | ₩19,107 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,768 | ₩18,888 | ₩18,554 | ₩18,736 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩18,995 | ₩19,556 | ₩18,396 | ₩18,642 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,460 | ₩18,989 | ₩18,380 | ₩18,904 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,741 | ₩19,102 | ₩17,966 | ₩18,196 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,434 | ₩18,581 | ₩17,352 | ₩18,323 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩18,006 | ₩18,754 | ₩17,940 | ₩18,247 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,686 | ₩18,300 | ₩17,476 | ₩18,273 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,178 | ₩18,167 | ₩17,178 | ₩17,879 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,403 | ₩17,232 | ₩16,097 | ₩16,911 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,974 | ₩16,497 | ₩14,974 | ₩16,369 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,760 | ₩15,495 | ₩14,654 | ₩15,174 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,493 | ₩14,961 | ₩13,972 | ₩14,961 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,466 | ₩15,388 | ₩14,199 | ₩15,041 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,759 | ₩14,239 | ₩13,344 | ₩14,173 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,946 | ₩14,667 | ₩13,157 | ₩13,568 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,735 | ₩14,854 | ₩13,892 | ₩14,026 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,201 | ₩16,872 | ₩14,921 | ₩14,961 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,816 | ₩15,816 | ₩14,907 | ₩15,415 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,054 | ₩16,363 | ₩14,627 | ₩15,776 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,688 | ₩18,734 | ₩17,465 | ₩18,300 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,821 | ₩19,743 | ₩18,778 | ₩19,035 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,888 | ₩19,127 | ₩17,058 | ₩18,073 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,235 | ₩19,235 | ₩18,367 | ₩18,714 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,022 | ₩19,315 | ₩18,541 | ₩18,754 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,338 | ₩18,968 | ₩17,178 | ₩18,875 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,871 | ₩17,444 | ₩15,896 | ₩17,405 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,888 | ₩18,888 | ₩16,283 | ₩16,430 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,701 | ₩19,315 | ₩17,579 | ₩19,195 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,510 | ₩20,510 | ₩18,434 | ₩19,088 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,893 | ₩21,893 | ₩21,139 | ₩21,358 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,239 | ₩21,960 | ₩20,825 | ₩21,773 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩22,922 | ₩23,015 | ₩20,344 | ₩21,542 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,590 | ₩24,156 | ₩23,510 | ₩23,510 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,765 | ₩24,872 | ₩23,236 | ₩23,430 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,975 | ₩23,872 | ₩22,877 | ₩23,657 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,416 | ₩23,643 | ₩22,568 | ₩22,672 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,283 | ₩23,283 | ₩22,939 | ₩23,216 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,603 | ₩23,750 | ₩22,321 | ₩22,962 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,790 | ₩24,725 | ₩23,189 | ₩23,617 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,578 | ₩25,043 | ₩23,844 | ₩24,645 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,567 | ₩26,302 | ₩24,325 | ₩24,672 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,540 | ₩25,874 | ₩24,846 | ₩25,487 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,739 | ₩26,128 | ₩24,739 | ₩25,527 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,952 | ₩25,220 | ₩24,578 | ₩25,019 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,914 | ₩25,914 | ₩24,592 | ₩25,019 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,208 | ₩26,288 | ₩25,086 | ₩25,513 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩25,006 | ₩26,991 | ₩25,006 | ₩26,422 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,323 | ₩24,338 | ₩23,243 | ₩24,311 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,577 | ₩24,191 | ₩23,189 | ₩23,363 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,622 | ₩23,657 | ₩22,107 | ₩22,695 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,418 | ₩24,471 | ₩23,910 | ₩23,910 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,471 | ₩24,840 | ₩24,471 | ₩24,672 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,910 | ₩25,193 | ₩24,512 | ₩24,672 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,819 | ₩25,113 | ₩24,685 | ₩25,113 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,832 | ₩24,886 | ₩24,258 | ₩24,803 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,380 | ₩25,380 | ₩24,926 | ₩25,020 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,113 | ₩25,821 | ₩24,846 | ₩25,553 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,179 | ₩25,193 | ₩24,689 | ₩24,899 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,739 | ₩24,835 | ₩23,972 | ₩24,661 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,099 | ₩25,193 | ₩23,977 | ₩23,977 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,271 | ₩25,138 | ₩24,271 | ₩25,008 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,021 | ₩26,021 | ₩24,645 | ₩24,677 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,914 | ₩26,609 | ₩25,540 | ₩26,272 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,302 | ₩26,475 | ₩25,460 | ₩25,934 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩26,972 | ₩27,223 | ₩26,475 | ₩26,649 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,467 | ₩29,588 | ₩29,076 | ₩29,267 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,576 | ₩30,723 | ₩28,866 | ₩29,347 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,507 | ₩30,710 | ₩29,507 | ₩30,496 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,160 | ₩29,574 | ₩29,008 | ₩29,561 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,477 | ₩29,000 | ₩27,009 | ₩28,960 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,744 | ₩28,420 | ₩27,597 | ₩27,840 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,851 | ₩27,851 | ₩26,613 | ₩27,250 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,063 | ₩28,118 | ₩27,063 | ₩27,954 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,806 | ₩26,956 | ₩26,268 | ₩26,594 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩25,994 | ₩26,877 | ₩25,471 | ₩26,848 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,515 | ₩26,876 | ₩25,740 | ₩26,188 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,569 | ₩26,849 | ₩25,179 | ₩25,913 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,456 | ₩31,017 | ₩26,076 | ₩26,607 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,190 | ₩31,937 | ₩31,150 | ₩31,189 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,885 | ₩32,139 | ₩31,486 | ₩31,595 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩32,967 | ₩33,582 | ₩31,967 | ₩32,152 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,938 | ₩33,395 | ₩30,897 | ₩32,918 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,623 | ₩34,623 | ₩32,339 | ₩32,759 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,616 | ₩37,629 | ₩34,517 | ₩34,523 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,841 | ₩37,429 | ₩36,655 | ₩37,351 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,320 | ₩36,921 | ₩35,665 | ₩36,841 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,209 | ₩35,441 | ₩34,129 | ₩35,441 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,503 | ₩35,732 | ₩34,249 | ₩35,198 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,186 | ₩36,296 | ₩35,639 | ₩35,786 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,734 | ₩37,415 | ₩35,772 | ₩36,265 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,070 | ₩38,116 | ₩36,614 | ₩37,829 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,243 | ₩38,310 | ₩37,390 | ₩38,203 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,095 | ₩38,531 | ₩37,095 | ₩37,616 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,161 | ₩38,060 | ₩37,095 | ₩37,183 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,858 | ₩39,472 | ₩38,330 | ₩38,730 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩38,016 | ₩38,564 | ₩37,669 | ₩38,328 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,362 | ₩37,588 | ₩37,008 | ₩37,292 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,438 | ₩36,989 | ₩35,438 | ₩36,563 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,186 | ₩36,400 | ₩35,294 | ₩35,736 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,946 | ₩36,592 | ₩35,599 | ₩36,453 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,957 | ₩35,705 | ₩34,957 | ₩35,625 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,847 | ₩34,443 | ₩32,847 | ₩34,253 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,824 | ₩34,877 | ₩33,234 | ₩33,459 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,570 | ₩34,931 | ₩32,974 | ₩33,843 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,730 | ₩35,004 | ₩34,129 | ₩34,180 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,213 | ₩36,373 | ₩35,732 | ₩36,122 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,388 | ₩37,469 | ₩34,463 | ₩34,551 | -7.59% | 4.3만 |
|---|