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 | ₩85,517 | ₩92,450 | ₩85,015 | ₩92,303 | +7.94% | 6만 |
| 2026.10.08 | ₩86,994 | ₩89,221 | ₩82,756 | ₩83,491 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,966 | ₩91,567 | ₩86,340 | ₩86,687 | -4.70% | 6.1만 |
| 2026.10.06 | ₩90,123 | ₩98,240 | ₩90,110 | ₩93,065 | +3.26% | 13만 |
| 2026.10.05 | ₩86,861 | ₩87,863 | ₩84,240 | ₩87,369 | +0.58% | 10.9만 |
| 2026.10.02 | ₩86,125 | ₩88,385 | ₩85,069 | ₩86,085 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,317 | ₩83,585 | ₩79,841 | ₩83,280 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,525 | ₩86,633 | ₩80,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,812 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,924 | ₩80,924 | ₩75,840 | ₩80,095 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,580 | ₩82,448 | ₩72,179 | ₩81,445 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩80,028 | ₩80,028 | ₩74,332 | ₩74,719 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩82,007 | ₩83,611 | ₩80,215 | ₩81,057 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩77,046 | ₩82,452 | ₩74,880 | ₩82,452 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,321 | ₩76,230 | ₩70,668 | ₩75,121 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,557 | ₩75,066 | ₩68,515 | ₩73,890 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,361 | ₩75,548 | ₩68,181 | ₩70,909 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩72,058 | ₩78,784 | ₩69,785 | ₩75,428 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩75,080 | ₩78,263 | ₩74,425 | ₩75,923 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,821 | ₩77,768 | ₩72,406 | ₩75,548 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,440 | ₩76,685 | ₩63,153 | ₩75,107 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,233 | ₩63,233 | ₩58,373 | ₩59,650 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,610 | ₩64,464 | ₩59,610 | ₩62,518 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,792 | ₩62,899 | ₩60,506 | ₩61,401 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩59,088 | ₩62,846 | ₩58,146 | ₩61,910 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,888 | ₩62,645 | ₩58,888 | ₩60,586 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,840 | ₩60,840 | ₩56,655 | ₩60,198 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,229 | ₩67,472 | ₩56,240 | ₩59,115 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,882 | ₩78,196 | ₩70,668 | ₩72,500 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,511 | ₩81,632 | ₩76,083 | ₩80,910 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,246 | ₩79,573 | ₩70,146 | ₩76,685 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,687 | ₩83,237 | ₩71,898 | ₩81,779 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩62,003 | ₩65,841 | ₩60,893 | ₩65,172 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,213 | ₩70,507 | ₩63,870 | ₩65,359 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,350 | ₩72,072 | ₩68,194 | ₩69,638 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,678 | ₩73,409 | ₩66,750 | ₩72,518 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,253 | ₩73,636 | ₩68,609 | ₩69,157 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩80,028 | ₩80,028 | ₩70,093 | ₩73,583 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,597 | ₩80,997 | ₩77,026 | ₩79,747 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩84,053 | ₩84,280 | ₩78,704 | ₩80,442 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,586 | ₩89,689 | ₩82,515 | ₩84,200 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,211 | ₩90,738 | ₩85,644 | ₩89,469 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,491 | ₩86,459 | ₩81,258 | ₩85,590 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,694 | ₩85,283 | ₩80,563 | ₩83,852 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,401 | ₩84,801 | ₩75,401 | ₩84,801 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,482 | ₩78,530 | ₩74,144 | ₩76,003 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,514 | ₩74,773 | ₩69,852 | ₩74,011 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,228 | ₩81,251 | ₩75,415 | ₩75,602 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,617 | ₩77,394 | ₩70,868 | ₩77,180 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,400 | ₩69,464 | ₩63,969 | ₩69,464 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,822 | ₩64,139 | ₩59,302 | ₩63,474 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,998 | ₩61,428 | ₩56,681 | ₩61,385 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,670 | ₩59,670 | ₩55,812 | ₩57,002 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,286 | ₩60,566 | ₩55,224 | ₩58,888 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩63,060 | ₩63,648 | ₩58,052 | ₩58,380 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,578 | ₩62,953 | ₩60,118 | ₩60,880 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,172 | ₩65,440 | ₩60,198 | ₩61,583 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,595 | ₩68,595 | ₩63,327 | ₩65,319 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,176 | ₩71,296 | ₩64,743 | ₩68,074 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,389 | ₩78,002 | ₩70,614 | ₩70,815 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,317 | ₩78,891 | ₩69,304 | ₩74,947 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,596 | ₩75,535 | ₩70,280 | ₩72,901 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,800 | ₩76,514 | ₩72,593 | ₩73,088 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,370 | ₩72,933 | ₩64,370 | ₩72,633 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,676 | ₩63,902 | ₩58,593 | ₩63,902 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩67,084 | ₩67,887 | ₩61,415 | ₩62,217 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,292 | ₩67,076 | ₩60,292 | ₩67,076 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,560 | ₩66,068 | ₩58,567 | ₩60,385 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,886 | ₩77,902 | ₩66,656 | ₩67,111 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,940 | ₩79,734 | ₩67,338 | ₩75,789 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,188 | ₩75,564 | ₩71,283 | ₩71,791 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,842 | ₩75,976 | ₩69,505 | ₩73,703 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,544 | ₩69,545 | ₩64,343 | ₩69,090 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,176 | ₩65,854 | ₩56,013 | ₩65,654 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,616 | ₩56,093 | ₩50,978 | ₩55,291 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,755 | ₩52,122 | ₩49,474 | ₩51,507 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,370 | ₩50,664 | ₩48,652 | ₩48,846 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,939 | ₩51,303 | ₩47,954 | ₩50,972 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,889 | ₩52,721 | ₩48,832 | ₩49,421 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,421 | ₩50,196 | ₩46,107 | ₩49,889 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,746 | ₩48,752 | ₩46,532 | ₩48,043 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,378 | ₩48,498 | ₩45,837 | ₩47,295 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,084 | ₩49,073 | ₩45,784 | ₩48,939 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,185 | ₩48,137 | ₩44,888 | ₩47,268 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,572 | ₩48,765 | ₩40,903 | ₩47,341 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,355 | ₩43,216 | ₩40,221 | ₩42,000 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,387 | ₩42,949 | ₩38,322 | ₩41,184 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩44,032 | ₩45,289 | ₩42,628 | ₩43,210 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,535 | ₩47,843 | ₩44,261 | ₩45,075 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,313 | ₩48,043 | ₩44,126 | ₩47,522 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,835 | ₩50,477 | ₩46,479 | ₩47,910 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,212 | ₩54,796 | ₩50,597 | ₩54,288 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,584 | ₩56,227 | ₩49,675 | ₩55,411 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,264 | ₩49,381 | ₩41,264 | ₩49,020 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,750 | ₩41,572 | ₩38,643 | ₩41,104 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,681 | ₩39,205 | ₩36,651 | ₩38,296 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,425 | ₩41,832 | ₩39,178 | ₩40,983 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,767 | ₩42,387 | ₩39,085 | ₩42,214 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,996 | ₩39,871 | ₩35,996 | ₩39,871 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,194 | ₩38,859 | ₩34,832 | ₩37,921 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩38,015 | ₩38,679 | ₩35,969 | ₩36,076 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,675 | ₩38,617 | ₩34,645 | ₩38,296 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩35,006 | ₩37,786 | ₩33,201 | ₩36,878 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,760 | ₩35,809 | ₩31,958 | ₩35,501 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,334 | ₩32,815 | ₩27,973 | ₩32,533 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,628 | ₩29,404 | ₩27,933 | ₩29,310 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,117 | ₩28,882 | ₩26,903 | ₩28,735 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,229 | ₩27,238 | ₩23,681 | ₩27,197 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩23,039 | ₩25,034 | ₩23,039 | ₩24,416 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,686 | ₩21,612 | ₩20,538 | ₩21,442 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,103 | ₩22,103 | ₩20,806 | ₩21,474 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩20,980 | ₩22,197 | ₩20,980 | ₩21,692 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,167 | ₩21,214 | ₩20,164 | ₩20,846 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,472 | ₩20,726 | ₩19,108 | ₩20,525 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,538 | ₩21,167 | ₩20,191 | ₩21,006 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,729 | ₩21,996 | ₩20,886 | ₩20,908 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,218 | ₩21,568 | ₩19,917 | ₩21,301 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,509 | ₩20,431 | ₩19,389 | ₩20,358 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,415 | ₩19,549 | ₩18,346 | ₩19,161 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,843 | ₩21,113 | ₩19,696 | ₩21,056 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,747 | ₩20,191 | ₩18,560 | ₩19,696 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,051 | ₩18,666 | ₩17,624 | ₩18,483 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,720 | ₩18,720 | ₩17,904 | ₩18,133 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,252 | ₩18,600 | ₩17,610 | ₩17,950 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,343 | ₩17,543 | ₩16,848 | ₩17,369 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,249 | ₩17,590 | ₩16,273 | ₩16,839 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,578 | ₩17,062 | ₩15,524 | ₩17,035 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,158 | ₩18,158 | ₩14,749 | ₩15,685 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,669 | ₩19,736 | ₩17,557 | ₩18,141 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,843 | ₩20,899 | ₩19,215 | ₩19,696 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,102 | ₩19,015 | ₩16,821 | ₩18,773 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,543 | ₩17,543 | ₩16,634 | ₩17,098 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,347 | ₩17,418 | ₩16,246 | ₩17,418 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,035 | ₩17,035 | ₩16,286 | ₩16,860 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,778 | ₩16,955 | ₩15,778 | ₩16,848 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,029 | ₩16,527 | ₩15,029 | ₩15,634 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,200 | ₩14,642 | ₩13,492 | ₩14,253 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,243 | ₩16,728 | ₩15,243 | ₩16,151 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,901 | ₩16,966 | ₩15,472 | ₩15,497 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,343 | ₩17,343 | ₩16,179 | ₩16,320 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,051 | ₩18,399 | ₩17,764 | ₩17,939 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,653 | ₩18,653 | ₩17,517 | ₩17,677 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,921 | ₩19,602 | ₩18,907 | ₩19,256 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,295 | ₩19,668 | ₩18,974 | ₩19,054 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,268 | ₩19,696 | ₩19,068 | ₩19,126 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,787 | ₩18,907 | ₩18,573 | ₩18,755 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩19,014 | ₩19,576 | ₩18,415 | ₩18,661 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,479 | ₩19,009 | ₩18,399 | ₩18,923 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,760 | ₩19,121 | ₩17,985 | ₩18,215 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,453 | ₩18,600 | ₩17,369 | ₩18,342 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩18,025 | ₩18,773 | ₩17,958 | ₩18,265 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,704 | ₩18,319 | ₩17,494 | ₩18,292 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,196 | ₩18,185 | ₩17,196 | ₩17,898 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,420 | ₩17,249 | ₩16,114 | ₩16,928 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,989 | ₩16,514 | ₩14,989 | ₩16,385 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,775 | ₩15,511 | ₩14,668 | ₩15,190 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,508 | ₩14,976 | ₩13,986 | ₩14,976 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,481 | ₩15,404 | ₩14,214 | ₩15,056 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,773 | ₩14,254 | ₩13,358 | ₩14,187 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,960 | ₩14,682 | ₩13,171 | ₩13,581 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,750 | ₩14,869 | ₩13,906 | ₩14,040 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,217 | ₩16,889 | ₩14,936 | ₩14,976 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,832 | ₩15,832 | ₩14,922 | ₩15,431 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,070 | ₩16,380 | ₩14,642 | ₩15,792 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,707 | ₩18,753 | ₩17,483 | ₩18,319 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,840 | ₩19,763 | ₩18,798 | ₩19,054 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,907 | ₩19,147 | ₩17,075 | ₩18,092 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,255 | ₩19,255 | ₩18,386 | ₩18,733 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,041 | ₩19,335 | ₩18,560 | ₩18,773 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,356 | ₩18,987 | ₩17,196 | ₩18,894 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,888 | ₩17,462 | ₩15,912 | ₩17,423 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,907 | ₩18,907 | ₩16,300 | ₩16,447 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,720 | ₩19,335 | ₩17,597 | ₩19,215 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,530 | ₩20,530 | ₩18,453 | ₩19,108 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,916 | ₩21,916 | ₩21,160 | ₩21,380 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,261 | ₩21,983 | ₩20,846 | ₩21,795 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩22,945 | ₩23,039 | ₩20,365 | ₩21,564 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,614 | ₩24,181 | ₩23,534 | ₩23,534 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,791 | ₩24,898 | ₩23,260 | ₩23,453 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,999 | ₩23,896 | ₩22,900 | ₩23,681 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,440 | ₩23,667 | ₩22,591 | ₩22,695 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,306 | ₩23,306 | ₩22,963 | ₩23,239 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,627 | ₩23,774 | ₩22,344 | ₩22,985 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,814 | ₩24,750 | ₩23,213 | ₩23,641 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,603 | ₩25,069 | ₩23,868 | ₩24,670 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,593 | ₩26,328 | ₩24,349 | ₩24,697 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,566 | ₩25,900 | ₩24,871 | ₩25,513 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,764 | ₩26,154 | ₩24,764 | ₩25,553 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,978 | ₩25,245 | ₩24,603 | ₩25,045 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,941 | ₩25,941 | ₩24,617 | ₩25,045 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,235 | ₩26,315 | ₩25,111 | ₩25,539 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩25,031 | ₩27,018 | ₩25,031 | ₩26,449 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,346 | ₩24,363 | ₩23,266 | ₩24,336 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,601 | ₩24,216 | ₩23,213 | ₩23,387 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,646 | ₩23,681 | ₩22,130 | ₩22,718 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,443 | ₩24,496 | ₩23,935 | ₩23,935 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,496 | ₩24,865 | ₩24,496 | ₩24,697 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,935 | ₩25,218 | ₩24,537 | ₩24,697 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,844 | ₩25,138 | ₩24,710 | ₩25,138 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,857 | ₩24,911 | ₩24,282 | ₩24,828 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,406 | ₩25,406 | ₩24,951 | ₩25,046 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,138 | ₩25,847 | ₩24,871 | ₩25,579 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,205 | ₩25,218 | ₩24,714 | ₩24,924 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,764 | ₩24,860 | ₩23,996 | ₩24,686 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,125 | ₩25,218 | ₩24,002 | ₩24,002 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,296 | ₩25,164 | ₩24,296 | ₩25,034 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,047 | ₩26,047 | ₩24,670 | ₩24,702 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,941 | ₩26,636 | ₩25,566 | ₩26,299 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,328 | ₩26,502 | ₩25,486 | ₩25,961 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩27,000 | ₩27,251 | ₩26,502 | ₩26,676 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,497 | ₩29,618 | ₩29,106 | ₩29,297 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,607 | ₩30,754 | ₩28,896 | ₩29,377 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,537 | ₩30,741 | ₩29,537 | ₩30,527 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,190 | ₩29,604 | ₩29,037 | ₩29,591 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,505 | ₩29,029 | ₩27,037 | ₩28,989 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,772 | ₩28,449 | ₩27,625 | ₩27,869 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,879 | ₩27,879 | ₩26,640 | ₩27,278 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,090 | ₩28,147 | ₩27,090 | ₩27,982 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,834 | ₩26,983 | ₩26,295 | ₩26,621 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩26,021 | ₩26,905 | ₩25,497 | ₩26,875 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,542 | ₩26,903 | ₩25,767 | ₩26,215 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,596 | ₩26,877 | ₩25,205 | ₩25,939 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,487 | ₩31,048 | ₩26,102 | ₩26,634 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,222 | ₩31,970 | ₩31,182 | ₩31,221 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,918 | ₩32,172 | ₩31,518 | ₩31,627 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩33,001 | ₩33,616 | ₩31,999 | ₩32,185 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,971 | ₩33,429 | ₩30,928 | ₩32,951 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,659 | ₩34,659 | ₩32,372 | ₩32,792 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,654 | ₩37,667 | ₩34,552 | ₩34,558 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,878 | ₩37,467 | ₩36,692 | ₩37,389 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,357 | ₩36,959 | ₩35,702 | ₩36,878 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,244 | ₩35,477 | ₩34,164 | ₩35,477 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,538 | ₩35,768 | ₩34,284 | ₩35,234 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,223 | ₩36,333 | ₩35,675 | ₩35,822 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,771 | ₩37,453 | ₩35,809 | ₩36,302 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,108 | ₩38,155 | ₩36,651 | ₩37,868 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,282 | ₩38,349 | ₩37,428 | ₩38,242 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,132 | ₩38,570 | ₩37,132 | ₩37,654 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,199 | ₩38,099 | ₩37,132 | ₩37,221 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,897 | ₩39,512 | ₩38,369 | ₩38,769 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩38,055 | ₩38,603 | ₩37,707 | ₩38,367 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,400 | ₩37,626 | ₩37,045 | ₩37,330 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,474 | ₩37,027 | ₩35,474 | ₩36,600 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,223 | ₩36,437 | ₩35,330 | ₩35,773 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,982 | ₩36,630 | ₩35,635 | ₩36,491 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,993 | ₩35,742 | ₩34,993 | ₩35,662 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,880 | ₩34,478 | ₩32,880 | ₩34,288 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,859 | ₩34,913 | ₩33,268 | ₩33,493 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,605 | ₩34,966 | ₩33,007 | ₩33,878 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,766 | ₩35,040 | ₩34,164 | ₩34,215 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,250 | ₩36,410 | ₩35,768 | ₩36,159 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,427 | ₩37,507 | ₩34,498 | ₩34,586 | -7.59% | 4.3만 |
|---|