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 | ₩85,445 | ₩92,372 | ₩84,944 | ₩92,225 | +7.94% | 6만 |
| 2026.10.08 | ₩86,921 | ₩89,145 | ₩82,686 | ₩83,420 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,889 | ₩91,490 | ₩86,268 | ₩86,614 | -4.70% | 6.1만 |
| 2026.10.06 | ₩90,047 | ₩98,157 | ₩90,034 | ₩92,986 | +3.26% | 13만 |
| 2026.10.05 | ₩86,787 | ₩87,789 | ₩84,169 | ₩87,295 | +0.58% | 10.9만 |
| 2026.10.02 | ₩86,052 | ₩88,310 | ₩84,997 | ₩86,012 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,247 | ₩83,514 | ₩79,773 | ₩83,209 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,457 | ₩86,560 | ₩80,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,741 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,855 | ₩80,855 | ₩75,776 | ₩80,027 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,519 | ₩82,378 | ₩72,118 | ₩81,376 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩79,960 | ₩79,960 | ₩74,269 | ₩74,656 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩81,937 | ₩83,541 | ₩80,147 | ₩80,989 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩76,981 | ₩82,382 | ₩74,817 | ₩82,382 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,257 | ₩76,166 | ₩70,608 | ₩75,057 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,497 | ₩75,002 | ₩68,457 | ₩73,828 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,298 | ₩75,485 | ₩68,123 | ₩70,849 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩71,998 | ₩78,718 | ₩69,726 | ₩75,364 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩75,017 | ₩78,197 | ₩74,362 | ₩75,859 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,759 | ₩77,702 | ₩72,345 | ₩75,485 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,384 | ₩76,620 | ₩63,100 | ₩75,044 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,180 | ₩63,180 | ₩58,324 | ₩59,599 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,559 | ₩64,409 | ₩59,559 | ₩62,465 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,739 | ₩62,846 | ₩60,454 | ₩61,350 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩59,038 | ₩62,792 | ₩58,096 | ₩61,857 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,838 | ₩62,592 | ₩58,838 | ₩60,535 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,788 | ₩60,788 | ₩56,607 | ₩60,147 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,173 | ₩67,415 | ₩56,193 | ₩59,065 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,816 | ₩78,130 | ₩70,608 | ₩72,438 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,446 | ₩81,563 | ₩76,019 | ₩80,842 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,179 | ₩79,506 | ₩70,087 | ₩76,620 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,626 | ₩83,167 | ₩71,837 | ₩81,710 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩61,951 | ₩65,785 | ₩60,842 | ₩65,117 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,154 | ₩70,448 | ₩63,816 | ₩65,304 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,289 | ₩72,011 | ₩68,137 | ₩69,579 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,619 | ₩73,347 | ₩66,694 | ₩72,457 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,194 | ₩73,574 | ₩68,551 | ₩69,098 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩79,960 | ₩79,960 | ₩70,034 | ₩73,521 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,531 | ₩80,929 | ₩76,961 | ₩79,680 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩83,982 | ₩84,209 | ₩78,638 | ₩80,374 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,511 | ₩89,613 | ₩82,445 | ₩84,129 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,137 | ₩90,662 | ₩85,571 | ₩89,394 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,420 | ₩86,386 | ₩81,189 | ₩85,518 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,623 | ₩85,211 | ₩80,495 | ₩83,781 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,338 | ₩84,730 | ₩75,338 | ₩84,730 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,418 | ₩78,464 | ₩74,082 | ₩75,939 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,454 | ₩74,710 | ₩69,793 | ₩73,948 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,161 | ₩81,183 | ₩75,351 | ₩75,538 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,557 | ₩77,328 | ₩70,809 | ₩77,114 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,344 | ₩69,406 | ₩63,915 | ₩69,406 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,768 | ₩64,084 | ₩59,252 | ₩63,420 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,949 | ₩61,376 | ₩56,633 | ₩61,334 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,619 | ₩59,619 | ₩55,765 | ₩56,954 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,237 | ₩60,515 | ₩55,177 | ₩58,838 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩63,006 | ₩63,594 | ₩58,003 | ₩58,330 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,525 | ₩62,899 | ₩60,067 | ₩60,829 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,117 | ₩65,384 | ₩60,147 | ₩61,531 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,537 | ₩68,537 | ₩63,273 | ₩65,264 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,116 | ₩71,236 | ₩64,688 | ₩68,016 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,327 | ₩77,936 | ₩70,555 | ₩70,755 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,259 | ₩78,825 | ₩69,245 | ₩74,883 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,534 | ₩75,471 | ₩70,221 | ₩72,839 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,736 | ₩76,449 | ₩72,532 | ₩73,026 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,316 | ₩72,871 | ₩64,316 | ₩72,572 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,623 | ₩63,848 | ₩58,544 | ₩63,848 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩67,028 | ₩67,829 | ₩61,363 | ₩62,165 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,241 | ₩67,020 | ₩60,241 | ₩67,020 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,505 | ₩66,012 | ₩58,517 | ₩60,334 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,821 | ₩77,836 | ₩66,600 | ₩67,054 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,883 | ₩79,666 | ₩67,281 | ₩75,725 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,127 | ₩75,501 | ₩71,223 | ₩71,730 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,782 | ₩75,912 | ₩69,446 | ₩73,641 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,489 | ₩69,486 | ₩64,289 | ₩69,032 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,128 | ₩65,798 | ₩55,965 | ₩65,598 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,572 | ₩56,046 | ₩50,935 | ₩55,244 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,713 | ₩52,078 | ₩49,432 | ₩51,463 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,327 | ₩50,621 | ₩48,611 | ₩48,804 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,898 | ₩51,260 | ₩47,913 | ₩50,929 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,847 | ₩52,676 | ₩48,791 | ₩49,379 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,379 | ₩50,154 | ₩46,068 | ₩49,847 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,707 | ₩48,711 | ₩46,493 | ₩48,003 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,337 | ₩48,457 | ₩45,798 | ₩47,255 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,043 | ₩49,032 | ₩45,745 | ₩48,898 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,146 | ₩48,096 | ₩44,850 | ₩47,228 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,537 | ₩48,724 | ₩40,869 | ₩47,301 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,321 | ₩43,180 | ₩40,187 | ₩41,964 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,352 | ₩42,913 | ₩38,290 | ₩41,149 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩43,995 | ₩45,251 | ₩42,592 | ₩43,173 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,495 | ₩47,802 | ₩44,223 | ₩45,037 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,275 | ₩48,003 | ₩44,088 | ₩47,482 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,793 | ₩50,434 | ₩46,440 | ₩47,869 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,169 | ₩54,750 | ₩50,555 | ₩54,242 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,541 | ₩56,179 | ₩49,633 | ₩55,364 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,229 | ₩49,339 | ₩41,229 | ₩48,978 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,718 | ₩41,537 | ₩38,611 | ₩41,069 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,649 | ₩39,172 | ₩36,620 | ₩38,263 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,390 | ₩41,797 | ₩39,145 | ₩40,949 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,733 | ₩42,352 | ₩39,052 | ₩42,178 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,965 | ₩39,837 | ₩35,965 | ₩39,837 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,164 | ₩38,826 | ₩34,803 | ₩37,889 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩37,983 | ₩38,647 | ₩35,939 | ₩36,046 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,645 | ₩38,584 | ₩34,616 | ₩38,263 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩34,977 | ₩37,754 | ₩33,173 | ₩36,847 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,732 | ₩35,778 | ₩31,931 | ₩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 | ₩29,379 | ₩27,909 | ₩29,285 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,094 | ₩28,858 | ₩26,881 | ₩28,711 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,209 | ₩27,215 | ₩23,661 | ₩27,174 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩23,019 | ₩25,013 | ₩23,019 | ₩24,396 | +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 | ₩22,178 | ₩20,962 | ₩21,674 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,149 | ₩21,196 | ₩20,147 | ₩20,828 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,454 | ₩20,708 | ₩19,092 | ₩20,508 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,521 | ₩21,149 | ₩20,174 | ₩20,989 | +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 | ₩21,283 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,492 | ₩20,414 | ₩19,372 | ₩20,341 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,399 | ₩19,532 | ₩18,330 | ₩19,145 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,826 | ₩21,096 | ₩19,679 | ₩21,038 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,731 | ₩20,174 | ₩18,544 | ₩19,679 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,036 | ₩18,651 | ₩17,609 | ₩18,468 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,704 | ₩18,704 | ₩17,889 | ₩18,118 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,237 | ₩18,584 | ₩17,595 | ₩17,935 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,328 | ₩17,528 | ₩16,834 | ₩17,355 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,235 | ₩17,575 | ₩16,259 | ₩16,824 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,565 | ₩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 | ₩19,653 | ₩19,720 | ₩17,542 | ₩18,126 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,826 | ₩20,882 | ₩19,198 | ₩19,679 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,088 | ₩18,999 | ₩16,807 | ₩18,758 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,528 | ₩17,528 | ₩16,620 | ₩17,084 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,333 | ₩17,403 | ₩16,233 | ₩17,403 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,021 | ₩17,021 | ₩16,273 | ₩16,846 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,765 | ₩16,941 | ₩15,765 | ₩16,834 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,017 | ₩16,513 | ₩15,017 | ₩15,621 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,188 | ₩14,629 | ₩13,480 | ₩14,241 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,231 | ₩16,713 | ₩15,231 | ₩16,138 | +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 | ₩16,166 | ₩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 | ₩17,502 | ₩17,662 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,905 | ₩19,586 | ₩18,891 | ₩19,240 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,279 | ₩19,651 | ₩18,958 | ₩19,038 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,252 | ₩19,679 | ₩19,052 | ₩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 | ₩18,400 | ₩18,645 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,464 | ₩18,993 | ₩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 | ₩18,758 | ₩17,943 | ₩18,250 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,689 | ₩18,303 | ₩17,479 | ₩18,277 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,181 | ₩18,170 | ₩17,181 | ₩17,882 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,406 | ₩17,235 | ₩16,100 | ₩16,914 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,977 | ₩16,500 | ₩14,977 | ₩16,371 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,763 | ₩15,498 | ₩14,656 | ₩15,177 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,496 | ₩14,963 | ₩13,975 | ₩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 | ₩14,738 | ₩14,856 | ₩13,895 | ₩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 | ₩15,418 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,057 | ₩16,366 | ₩14,629 | ₩15,778 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,691 | ₩18,738 | ₩17,468 | ₩18,303 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,824 | ₩19,746 | ₩18,782 | ₩19,038 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,891 | ₩19,130 | ₩17,061 | ₩18,076 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,239 | ₩19,239 | ₩18,370 | ₩18,718 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,025 | ₩19,319 | ₩18,544 | ₩18,758 | -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 | ₩15,899 | ₩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 | ₩19,319 | ₩17,582 | ₩19,198 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,513 | ₩20,513 | ₩18,437 | ₩19,092 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,897 | ₩21,897 | ₩21,142 | ₩21,361 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,243 | ₩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 | ₩23,514 | ₩23,514 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,770 | ₩24,877 | ₩23,240 | ₩23,434 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,979 | ₩23,876 | ₩22,881 | ₩23,661 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,420 | ₩23,647 | ₩22,572 | ₩22,676 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,287 | ₩23,287 | ₩22,943 | ₩23,220 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,607 | ₩23,754 | ₩22,325 | ₩22,966 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,794 | ₩24,730 | ₩23,193 | ₩23,621 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,583 | ₩25,048 | ₩23,848 | ₩24,649 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,571 | ₩26,306 | ₩24,329 | ₩24,676 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,545 | ₩25,879 | ₩24,850 | ₩25,491 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,743 | ₩26,132 | ₩24,743 | ₩25,531 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,957 | ₩25,224 | ₩24,583 | ₩25,023 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,919 | ₩25,919 | ₩24,596 | ₩25,023 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,213 | ₩26,293 | ₩25,090 | ₩25,518 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩25,010 | ₩26,995 | ₩25,010 | ₩26,426 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,327 | ₩24,342 | ₩23,247 | ₩24,315 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,581 | ₩24,195 | ₩23,193 | ₩23,367 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,626 | ₩23,661 | ₩22,111 | ₩22,699 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,422 | ₩24,476 | ₩23,915 | ₩23,915 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,476 | ₩24,844 | ₩24,476 | ₩24,676 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,914 | ₩25,197 | ₩24,516 | ₩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 | ₩24,890 | ₩24,262 | ₩24,807 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,384 | ₩25,384 | ₩24,930 | ₩25,025 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,117 | ₩25,825 | ₩24,850 | ₩25,558 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,184 | ₩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 | ₩25,104 | ₩25,197 | ₩23,981 | ₩23,981 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,275 | ₩25,142 | ₩24,275 | ₩25,013 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,025 | ₩26,025 | ₩24,649 | ₩24,681 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,919 | ₩26,613 | ₩25,545 | ₩26,277 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,306 | ₩26,480 | ₩25,464 | ₩25,939 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩26,977 | ₩27,228 | ₩26,480 | ₩26,653 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,472 | ₩29,593 | ₩29,081 | ₩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 | ₩30,715 | ₩29,512 | ₩30,501 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,165 | ₩29,579 | ₩29,013 | ₩29,566 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,482 | ₩29,005 | ₩27,014 | ₩28,965 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,749 | ₩28,425 | ₩27,602 | ₩27,845 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,856 | ₩27,856 | ₩26,617 | ₩27,255 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,068 | ₩28,123 | ₩27,068 | ₩27,959 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,811 | ₩26,961 | ₩26,273 | ₩26,599 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩25,999 | ₩26,882 | ₩25,475 | ₩26,852 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,520 | ₩26,881 | ₩25,745 | ₩26,192 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,573 | ₩26,854 | ₩25,184 | ₩25,917 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,461 | ₩31,022 | ₩26,080 | ₩26,612 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,196 | ₩31,943 | ₩31,156 | ₩31,194 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,891 | ₩32,144 | ₩31,491 | ₩31,601 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩32,973 | ₩33,587 | ₩31,972 | ₩32,158 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,944 | ₩33,400 | ₩30,902 | ₩32,923 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,629 | ₩34,629 | ₩32,345 | ₩32,764 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,622 | ₩37,635 | ₩34,522 | ₩34,529 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,847 | ₩37,435 | ₩36,661 | ₩37,358 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,326 | ₩36,927 | ₩35,671 | ₩36,847 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,215 | ₩35,447 | ₩34,135 | ₩35,447 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,509 | ₩35,738 | ₩34,255 | ₩35,204 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,193 | ₩36,302 | ₩35,645 | ₩35,792 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,740 | ₩37,422 | ₩35,778 | ₩36,271 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,076 | ₩38,123 | ₩36,620 | ₩37,836 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,250 | ₩38,317 | ₩37,396 | ₩38,210 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,101 | ₩38,537 | ₩37,101 | ₩37,622 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,168 | ₩38,067 | ₩37,101 | ₩37,189 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,865 | ₩39,479 | ₩38,337 | ₩38,736 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩38,023 | ₩38,571 | ₩37,675 | ₩38,334 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,368 | ₩37,594 | ₩37,014 | ₩37,299 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,444 | ₩36,995 | ₩35,444 | ₩36,569 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,193 | ₩36,406 | ₩35,300 | ₩35,742 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,952 | ₩36,599 | ₩35,605 | ₩36,460 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,963 | ₩35,712 | ₩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 | ₩34,830 | ₩34,883 | ₩33,240 | ₩33,464 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,576 | ₩34,937 | ₩32,979 | ₩33,849 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,736 | ₩35,010 | ₩34,135 | ₩34,186 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,219 | ₩36,380 | ₩35,738 | ₩36,128 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,395 | ₩37,475 | ₩34,469 | ₩34,557 | -7.59% | 4.3만 |
|---|