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 | ₩85,420 | ₩92,345 | ₩84,919 | ₩92,198 | +7.94% | 6만 |
| 2026.10.08 | ₩86,895 | ₩89,119 | ₩82,662 | ₩83,396 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,862 | ₩91,463 | ₩86,242 | ₩86,588 | -4.70% | 6.1만 |
| 2026.10.06 | ₩90,021 | ₩98,128 | ₩90,007 | ₩92,959 | +3.26% | 13만 |
| 2026.10.05 | ₩86,762 | ₩87,764 | ₩84,144 | ₩87,269 | +0.58% | 10.9만 |
| 2026.10.02 | ₩86,027 | ₩88,284 | ₩84,972 | ₩85,987 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,222 | ₩83,490 | ₩79,750 | ₩83,185 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,433 | ₩86,535 | ₩80,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,717 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,832 | ₩80,832 | ₩75,754 | ₩80,004 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,497 | ₩82,354 | ₩72,097 | ₩81,353 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩79,937 | ₩79,937 | ₩74,247 | ₩74,634 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩81,914 | ₩83,516 | ₩80,124 | ₩80,965 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩76,958 | ₩82,358 | ₩74,795 | ₩82,358 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,235 | ₩76,144 | ₩70,588 | ₩75,035 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,476 | ₩74,980 | ₩68,437 | ₩73,806 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,276 | ₩75,463 | ₩68,103 | ₩70,828 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩71,977 | ₩78,695 | ₩69,706 | ₩75,342 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩74,995 | ₩78,174 | ₩74,341 | ₩75,837 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,738 | ₩77,680 | ₩72,324 | ₩75,463 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,365 | ₩76,598 | ₩63,081 | ₩75,022 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,161 | ₩63,161 | ₩58,306 | ₩59,582 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,542 | ₩64,390 | ₩59,542 | ₩62,447 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,721 | ₩62,828 | ₩60,437 | ₩61,332 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩59,021 | ₩62,774 | ₩58,079 | ₩61,839 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,821 | ₩62,574 | ₩58,821 | ₩60,517 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,771 | ₩60,771 | ₩56,590 | ₩60,130 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,153 | ₩67,395 | ₩56,176 | ₩59,048 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,793 | ₩78,107 | ₩70,588 | ₩72,417 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,424 | ₩81,540 | ₩75,997 | ₩80,818 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,156 | ₩79,483 | ₩70,067 | ₩76,598 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,604 | ₩83,142 | ₩71,816 | ₩81,687 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩61,933 | ₩65,766 | ₩60,824 | ₩65,098 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,133 | ₩70,427 | ₩63,797 | ₩65,285 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,269 | ₩71,990 | ₩68,117 | ₩69,559 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,599 | ₩73,326 | ₩66,674 | ₩72,436 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,173 | ₩73,553 | ₩68,531 | ₩69,078 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩79,937 | ₩79,937 | ₩70,013 | ₩73,499 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,508 | ₩80,905 | ₩76,938 | ₩79,656 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩83,957 | ₩84,184 | ₩78,615 | ₩80,351 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,485 | ₩89,587 | ₩82,421 | ₩84,104 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,111 | ₩90,635 | ₩85,546 | ₩89,368 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,396 | ₩86,361 | ₩81,166 | ₩85,493 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,598 | ₩85,186 | ₩80,471 | ₩83,757 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,316 | ₩84,705 | ₩75,316 | ₩84,705 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,396 | ₩78,441 | ₩74,060 | ₩75,917 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,434 | ₩74,688 | ₩69,773 | ₩73,927 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,137 | ₩81,159 | ₩75,329 | ₩75,516 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,536 | ₩77,306 | ₩70,788 | ₩77,092 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,325 | ₩69,385 | ₩63,896 | ₩69,385 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,749 | ₩64,066 | ₩59,235 | ₩63,402 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,933 | ₩61,358 | ₩56,617 | ₩61,316 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,602 | ₩59,602 | ₩55,749 | ₩56,937 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,220 | ₩60,497 | ₩55,161 | ₩58,821 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩62,988 | ₩63,576 | ₩57,986 | ₩58,313 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,507 | ₩62,881 | ₩60,049 | ₩60,811 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,098 | ₩65,365 | ₩60,130 | ₩61,513 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,517 | ₩68,517 | ₩63,255 | ₩65,245 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,095 | ₩71,215 | ₩64,669 | ₩67,996 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,306 | ₩77,913 | ₩70,534 | ₩70,734 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,239 | ₩78,802 | ₩69,225 | ₩74,861 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,513 | ₩75,449 | ₩70,200 | ₩72,818 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,715 | ₩76,427 | ₩72,511 | ₩73,005 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,297 | ₩72,850 | ₩64,297 | ₩72,551 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,605 | ₩63,829 | ₩58,527 | ₩63,829 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩67,008 | ₩67,809 | ₩61,345 | ₩62,146 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,223 | ₩67,000 | ₩60,223 | ₩67,000 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,485 | ₩65,993 | ₩58,500 | ₩60,317 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,798 | ₩77,813 | ₩66,581 | ₩67,035 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,863 | ₩79,643 | ₩67,262 | ₩75,703 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,105 | ₩75,479 | ₩71,202 | ₩71,709 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,761 | ₩75,890 | ₩69,426 | ₩73,619 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,470 | ₩69,466 | ₩64,270 | ₩69,011 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,111 | ₩65,779 | ₩55,949 | ₩65,579 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,557 | ₩56,029 | ₩50,921 | ₩55,228 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,698 | ₩52,062 | ₩49,418 | ₩51,448 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,313 | ₩50,607 | ₩48,597 | ₩48,790 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,884 | ₩51,245 | ₩47,899 | ₩50,914 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,832 | ₩52,661 | ₩48,777 | ₩49,365 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,365 | ₩50,139 | ₩46,055 | ₩49,832 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,693 | ₩48,697 | ₩46,480 | ₩47,989 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,323 | ₩48,443 | ₩45,785 | ₩47,241 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,029 | ₩49,017 | ₩45,732 | ₩48,884 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,132 | ₩48,082 | ₩44,837 | ₩47,214 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,524 | ₩48,710 | ₩40,857 | ₩47,288 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,309 | ₩43,167 | ₩40,175 | ₩41,952 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,339 | ₩42,900 | ₩38,279 | ₩41,137 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩43,982 | ₩45,237 | ₩42,580 | ₩43,161 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,481 | ₩47,788 | ₩44,210 | ₩45,024 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,262 | ₩47,989 | ₩44,075 | ₩47,468 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,779 | ₩50,420 | ₩46,426 | ₩47,855 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,154 | ₩54,734 | ₩50,540 | ₩54,226 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,527 | ₩56,163 | ₩49,618 | ₩55,348 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,217 | ₩49,324 | ₩41,217 | ₩48,964 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,706 | ₩41,524 | ₩38,599 | ₩41,057 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,638 | ₩39,160 | ₩36,609 | ₩38,252 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,378 | ₩41,785 | ₩39,134 | ₩40,937 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,721 | ₩42,339 | ₩39,040 | ₩42,166 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,955 | ₩39,826 | ₩35,955 | ₩39,826 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,154 | ₩38,814 | ₩34,793 | ₩37,878 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩37,972 | ₩38,635 | ₩35,928 | ₩36,035 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,634 | ₩38,573 | ₩34,606 | ₩38,252 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩34,967 | ₩37,743 | ₩33,163 | ₩36,836 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,723 | ₩35,768 | ₩31,921 | ₩35,461 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,302 | ₩32,777 | ₩27,941 | ₩32,496 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,596 | ₩29,370 | ₩27,901 | ₩29,277 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,086 | ₩28,849 | ₩26,873 | ₩28,702 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,201 | ₩27,207 | ₩23,654 | ₩27,167 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩23,013 | ₩25,005 | ₩23,013 | ₩24,388 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,662 | ₩21,588 | ₩20,515 | ₩21,418 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,078 | ₩22,078 | ₩20,782 | ₩21,450 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩20,956 | ₩22,171 | ₩20,956 | ₩21,668 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,143 | ₩21,190 | ₩20,141 | ₩20,822 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,448 | ₩20,702 | ₩19,086 | ₩20,502 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,515 | ₩21,143 | ₩20,168 | ₩20,983 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,704 | ₩21,971 | ₩20,862 | ₩20,884 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,195 | ₩21,544 | ₩19,894 | ₩21,276 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,487 | ₩20,408 | ₩19,366 | ₩20,335 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,393 | ₩19,527 | ₩18,325 | ₩19,139 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,821 | ₩21,089 | ₩19,674 | ₩21,032 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,725 | ₩20,168 | ₩18,538 | ₩19,674 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,031 | ₩18,645 | ₩17,603 | ₩18,462 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,699 | ₩18,699 | ₩17,884 | ₩18,112 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,231 | ₩18,578 | ₩17,590 | ₩17,929 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,323 | ₩17,523 | ₩16,829 | ₩17,350 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,229 | ₩17,570 | ₩16,254 | ₩16,819 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,560 | ₩17,043 | ₩15,507 | ₩17,016 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,138 | ₩18,138 | ₩14,732 | ₩15,667 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,647 | ₩19,714 | ₩17,537 | ₩18,120 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,821 | ₩20,876 | ₩19,193 | ₩19,674 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,083 | ₩18,994 | ₩16,802 | ₩18,752 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,523 | ₩17,523 | ₩16,615 | ₩17,079 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,328 | ₩17,398 | ₩16,228 | ₩17,398 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,016 | ₩17,016 | ₩16,268 | ₩16,841 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,760 | ₩16,936 | ₩15,760 | ₩16,829 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,012 | ₩16,508 | ₩15,012 | ₩15,616 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,184 | ₩14,625 | ₩13,476 | ₩14,236 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,226 | ₩16,709 | ₩15,226 | ₩16,133 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,882 | ₩16,946 | ₩15,454 | ₩15,480 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,323 | ₩17,323 | ₩16,161 | ₩16,301 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,031 | ₩18,378 | ₩17,744 | ₩17,919 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,632 | ₩18,632 | ₩17,497 | ₩17,657 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,899 | ₩19,580 | ₩18,886 | ₩19,234 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,273 | ₩19,646 | ₩18,952 | ₩19,033 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,246 | ₩19,674 | ₩19,046 | ₩19,105 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,765 | ₩18,886 | ₩18,552 | ₩18,733 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩18,993 | ₩19,553 | ₩18,394 | ₩18,640 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,458 | ₩18,987 | ₩18,378 | ₩18,902 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,739 | ₩19,099 | ₩17,964 | ₩18,194 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,432 | ₩18,578 | ₩17,350 | ₩18,321 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩18,004 | ₩18,752 | ₩17,937 | ₩18,245 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,684 | ₩18,298 | ₩17,474 | ₩18,271 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,176 | ₩18,164 | ₩17,176 | ₩17,877 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,401 | ₩17,229 | ₩16,096 | ₩16,909 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,972 | ₩16,495 | ₩14,972 | ₩16,367 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,759 | ₩15,493 | ₩14,652 | ₩15,173 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,491 | ₩14,959 | ₩13,971 | ₩14,959 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,465 | ₩15,386 | ₩14,198 | ₩15,039 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,757 | ₩14,238 | ₩13,343 | ₩14,171 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,944 | ₩14,665 | ₩13,156 | ₩13,566 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,733 | ₩14,852 | ₩13,890 | ₩14,024 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,199 | ₩16,870 | ₩14,919 | ₩14,959 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,814 | ₩15,814 | ₩14,906 | ₩15,413 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,052 | ₩16,361 | ₩14,625 | ₩15,774 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,685 | ₩18,732 | ₩17,463 | ₩18,298 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,819 | ₩19,740 | ₩18,776 | ₩19,033 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,886 | ₩19,125 | ₩17,056 | ₩18,071 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,233 | ₩19,233 | ₩18,365 | ₩18,712 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,019 | ₩19,313 | ₩18,538 | ₩18,752 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,336 | ₩18,966 | ₩17,176 | ₩18,872 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,869 | ₩17,442 | ₩15,894 | ₩17,403 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,886 | ₩18,886 | ₩16,281 | ₩16,428 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,699 | ₩19,313 | ₩17,577 | ₩19,193 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,507 | ₩20,507 | ₩18,432 | ₩19,086 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,891 | ₩21,891 | ₩21,136 | ₩21,355 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,236 | ₩21,958 | ₩20,822 | ₩21,771 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩22,919 | ₩23,013 | ₩20,341 | ₩21,540 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,587 | ₩24,153 | ₩23,507 | ₩23,507 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,762 | ₩24,869 | ₩23,233 | ₩23,427 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,973 | ₩23,869 | ₩22,874 | ₩23,654 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,413 | ₩23,640 | ₩22,565 | ₩22,669 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,280 | ₩23,280 | ₩22,937 | ₩23,213 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,600 | ₩23,747 | ₩22,318 | ₩22,959 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,787 | ₩24,722 | ₩23,186 | ₩23,614 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,575 | ₩25,040 | ₩23,841 | ₩24,642 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,564 | ₩26,298 | ₩24,322 | ₩24,669 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,537 | ₩25,871 | ₩24,843 | ₩25,484 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,736 | ₩26,125 | ₩24,736 | ₩25,524 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,949 | ₩25,217 | ₩24,575 | ₩25,016 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,911 | ₩25,911 | ₩24,589 | ₩25,016 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,205 | ₩26,285 | ₩25,083 | ₩25,510 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩25,003 | ₩26,988 | ₩25,003 | ₩26,419 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,320 | ₩24,335 | ₩23,240 | ₩24,308 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,574 | ₩24,188 | ₩23,186 | ₩23,360 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,619 | ₩23,654 | ₩22,105 | ₩22,692 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,415 | ₩24,469 | ₩23,908 | ₩23,908 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,469 | ₩24,837 | ₩24,469 | ₩24,669 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,907 | ₩25,190 | ₩24,509 | ₩24,669 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,816 | ₩25,110 | ₩24,682 | ₩25,110 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,829 | ₩24,883 | ₩24,255 | ₩24,800 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,377 | ₩25,377 | ₩24,923 | ₩25,017 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,110 | ₩25,818 | ₩24,843 | ₩25,550 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,176 | ₩25,190 | ₩24,686 | ₩24,896 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,736 | ₩24,832 | ₩23,969 | ₩24,658 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,096 | ₩25,190 | ₩23,974 | ₩23,974 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,268 | ₩25,135 | ₩24,268 | ₩25,005 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,018 | ₩26,018 | ₩24,642 | ₩24,674 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,911 | ₩26,606 | ₩25,537 | ₩26,269 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,298 | ₩26,472 | ₩25,457 | ₩25,931 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩26,969 | ₩27,220 | ₩26,472 | ₩26,646 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,464 | ₩29,584 | ₩29,072 | ₩29,263 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,572 | ₩30,719 | ₩28,863 | ₩29,344 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,504 | ₩30,706 | ₩29,504 | ₩30,492 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,157 | ₩29,571 | ₩29,004 | ₩29,557 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,474 | ₩28,996 | ₩27,006 | ₩28,956 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,741 | ₩28,417 | ₩27,594 | ₩27,837 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,848 | ₩27,848 | ₩26,610 | ₩27,247 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,060 | ₩28,115 | ₩27,060 | ₩27,951 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,803 | ₩26,953 | ₩26,265 | ₩26,591 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩25,991 | ₩26,874 | ₩25,468 | ₩26,845 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,512 | ₩26,873 | ₩25,737 | ₩26,185 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,565 | ₩26,846 | ₩25,176 | ₩25,910 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,452 | ₩31,013 | ₩26,073 | ₩26,604 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,187 | ₩31,933 | ₩31,147 | ₩31,185 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,881 | ₩32,135 | ₩31,482 | ₩31,591 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩32,963 | ₩33,577 | ₩31,963 | ₩32,148 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,935 | ₩33,391 | ₩30,893 | ₩32,914 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,619 | ₩34,619 | ₩32,335 | ₩32,755 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,611 | ₩37,624 | ₩34,512 | ₩34,519 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,836 | ₩37,424 | ₩36,651 | ₩37,347 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,316 | ₩36,917 | ₩35,661 | ₩36,836 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,205 | ₩35,437 | ₩34,125 | ₩35,437 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,499 | ₩35,728 | ₩34,245 | ₩35,194 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,182 | ₩36,291 | ₩35,634 | ₩35,781 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,730 | ₩37,411 | ₩35,768 | ₩36,261 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,065 | ₩38,112 | ₩36,609 | ₩37,825 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,239 | ₩38,306 | ₩37,385 | ₩38,199 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,090 | ₩38,526 | ₩37,090 | ₩37,611 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,157 | ₩38,056 | ₩37,090 | ₩37,178 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,853 | ₩39,468 | ₩38,326 | ₩38,725 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩38,012 | ₩38,559 | ₩37,664 | ₩38,323 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,357 | ₩37,583 | ₩37,003 | ₩37,288 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,434 | ₩36,985 | ₩35,434 | ₩36,559 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,182 | ₩36,396 | ₩35,290 | ₩35,732 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,942 | ₩36,588 | ₩35,594 | ₩36,449 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,953 | ₩35,701 | ₩34,953 | ₩35,621 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,843 | ₩34,439 | ₩32,843 | ₩34,249 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,820 | ₩34,873 | ₩33,230 | ₩33,455 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,566 | ₩34,926 | ₩32,970 | ₩33,839 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,726 | ₩35,000 | ₩34,125 | ₩34,176 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,209 | ₩36,369 | ₩35,728 | ₩36,118 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,384 | ₩37,464 | ₩34,459 | ₩34,547 | -7.59% | 4.3만 |
|---|