시장 데이터를 불러오는 중
전체 종목
Direxion Daily PLTR Bear 1X ETF 과거 주가
Direxion Daily PLTR Bear 1X ETF · PLTD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily PLTR Bear 1X ETF · PLTD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,936 | ₩6,029 | ₩5,702 | ₩5,702 | -3.94% | 3269.7만 |
| 2026.10.08 | ₩6,009 | ₩6,116 | ₩5,842 | ₩6,009 | 0.00% | 5255.3만 |
| 2026.10.07 | ₩6,223 | ₩6,303 | ₩6,156 | ₩6,156 | -1.07% | 2222.9만 |
| 2026.10.06 | ₩6,263 | ₩6,276 | ₩6,143 | ₩6,223 | -0.64% | 1866.6만 |
| 2026.10.05 | ₩6,310 | ₩6,383 | ₩6,210 | ₩6,330 | +0.32% | 1891.3만 |
| 2026.10.02 | ₩6,196 | ₩6,357 | ₩6,143 | ₩6,330 | +2.16% | 2162.5만 |
| 2026.10.01 | ₩6,290 | ₩6,410 | ₩6,230 | ₩6,290 | 0.00% | 2133.4만 |
| 2026.09.30 | ₩6,343 | ₩6,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,250 |
| ₩6,379 |
| +0.57% |
| 1465만 |
| 2026.09.29 | ₩6,370 | ₩6,470 | ₩6,337 | ₩6,383 | +0.21% | 1689.7만 |
|---|
| 2026.09.28 | ₩6,403 | ₩6,430 | ₩6,276 | ₩6,370 | -0.52% | 1378.3만 |
|---|
| 2026.09.25 | ₩6,210 | ₩6,304 | ₩6,156 | ₩6,290 | +1.29% | 1800만 |
|---|
| 2026.09.24 | ₩6,303 | ₩6,331 | ₩6,130 | ₩6,196 | -1.69% | 2801.4만 |
|---|
| 2026.09.23 | ₩6,423 | ₩6,530 | ₩6,156 | ₩6,223 | -3.12% | 3775.6만 |
|---|
| 2026.09.22 | ₩6,463 | ₩6,570 | ₩6,450 | ₩6,450 | -0.21% | 2355.1만 |
|---|
| 2026.09.21 | ₩6,730 | ₩6,831 | ₩6,570 | ₩6,570 | -2.38% | 1844.9만 |
|---|
| 2026.09.18 | ₩6,811 | ₩7,011 | ₩6,784 | ₩6,784 | -0.39% | 2596만 |
|---|
| 2026.09.17 | ₩6,851 | ₩6,984 | ₩6,777 | ₩6,835 | -0.23% | 3208.1만 |
|---|
| 2026.09.16 | ₩7,078 | ₩7,131 | ₩6,904 | ₩6,904 | -2.45% | 2738.1만 |
|---|
| 2026.09.15 | ₩7,078 | ₩7,104 | ₩6,824 | ₩6,971 | -1.51% | 3071.8만 |
|---|
| 2026.09.14 | ₩7,104 | ₩7,239 | ₩6,904 | ₩6,944 | -2.26% | 2792.8만 |
|---|
| 2026.09.11 | ₩7,171 | ₩7,305 | ₩7,158 | ₩7,211 | +0.56% | 2102.4만 |
|---|
| 2026.09.10 | ₩7,198 | ₩7,318 | ₩7,136 | ₩7,265 | +0.93% | 2654.7만 |
|---|
| 2026.09.09 | ₩7,051 | ₩7,151 | ₩7,020 | ₩7,104 | +0.76% | 1817.9만 |
|---|
| 2026.09.08 | ₩6,944 | ₩7,091 | ₩6,877 | ₩7,078 | +1.92% | 2167.8만 |
|---|
| 2026.09.04 | ₩6,704 | ₩6,944 | ₩6,650 | ₩6,917 | +3.19% | 2270.8만 |
|---|
| 2026.09.03 | ₩7,038 | ₩7,071 | ₩6,483 | ₩6,610 | -6.07% | 4069.4만 |
|---|
| 2026.09.02 | ₩6,877 | ₩7,305 | ₩6,864 | ₩7,171 | +4.27% | 3237.6만 |
|---|
| 2026.09.01 | ₩6,690 | ₩6,784 | ₩6,544 | ₩6,771 | +1.20% | 2303만 |
|---|
| 2026.08.31 | ₩6,597 | ₩6,630 | ₩6,490 | ₩6,530 | -1.01% | 2139.1만 |
|---|
| 2026.08.28 | ₩6,584 | ₩6,610 | ₩6,463 | ₩6,530 | -0.81% | 2415.8만 |
|---|
| 2026.08.27 | ₩6,824 | ₩6,857 | ₩6,517 | ₩6,557 | -3.91% | 3695.1만 |
|---|
| 2026.08.26 | ₩7,158 | ₩7,225 | ₩6,837 | ₩6,877 | -3.92% | 2409.7만 |
|---|
| 2026.08.25 | ₩6,917 | ₩7,104 | ₩6,797 | ₩7,064 | +2.12% | 2611.7만 |
|---|
| 2026.08.24 | ₩6,891 | ₩7,118 | ₩6,837 | ₩6,944 | +0.78% | 2660.9만 |
|---|
| 2026.08.21 | ₩7,044 | ₩7,091 | ₩6,690 | ₩6,797 | -3.51% | 5024.1만 |
|---|
| 2026.08.20 | ₩6,957 | ₩7,111 | ₩6,931 | ₩7,038 | +1.15% | 2768.1만 |
|---|
| 2026.08.19 | ₩7,084 | ₩7,198 | ₩6,917 | ₩6,971 | -1.60% | 2629.6만 |
|---|
| 2026.08.18 | ₩7,104 | ₩7,158 | ₩6,991 | ₩7,131 | +0.38% | 2151.6만 |
|---|
| 2026.08.17 | ₩7,024 | ₩7,098 | ₩6,931 | ₩7,091 | +0.95% | 1891만 |
|---|
| 2026.08.14 | ₩6,824 | ₩7,038 | ₩6,797 | ₩7,038 | +3.13% | 1639.5만 |
|---|
| 2026.08.13 | ₩7,058 | ₩7,118 | ₩6,797 | ₩6,824 | -3.31% | 3189.6만 |
|---|
| 2026.08.12 | ₩7,044 | ₩7,278 | ₩7,011 | ₩7,158 | +1.61% | 2724.5만 |
|---|
| 2026.08.11 | ₩7,024 | ₩7,098 | ₩6,891 | ₩6,998 | -0.38% | 3105.4만 |
|---|
| 2026.08.10 | ₩7,171 | ₩7,171 | ₩6,824 | ₩7,011 | -2.23% | 3679.3만 |
|---|
| 2026.08.07 | ₩7,732 | ₩7,732 | ₩7,104 | ₩7,131 | -7.77% | 4606.2만 |
|---|
| 2026.08.06 | ₩7,946 | ₩8,106 | ₩7,846 | ₩7,946 | 0.00% | 3133.1만 |
|---|
| 2026.08.05 | ₩7,679 | ₩7,826 | ₩7,465 | ₩7,826 | +1.91% | 2777.5만 |
|---|
| 2026.08.04 | ₩9,134 | ₩9,268 | ₩7,465 | ₩7,639 | -16.37% | 6443만 |
|---|
| 2026.08.03 | ₩10,697 | ₩10,964 | ₩10,683 | ₩10,790 | +0.87% | 3361.5만 |
|---|
| 2026.07.31 | ₩11,104 | ₩11,331 | ₩10,990 | ₩11,017 | -0.78% | 2359.3만 |
|---|
| 2026.07.30 | ₩11,211 | ₩11,271 | ₩10,964 | ₩11,097 | -1.01% | 2548.6만 |
|---|
| 2026.07.29 | ₩10,957 | ₩11,071 | ₩10,650 | ₩11,030 | +0.67% | 3224.6만 |
|---|
| 2026.07.28 | ₩10,790 | ₩11,422 | ₩10,697 | ₩10,977 | +1.73% | 3969.9만 |
|---|
| 2026.07.27 | ₩10,830 | ₩10,897 | ₩10,269 | ₩10,348 | -4.45% | 4447.1만 |
|---|
| 2026.07.24 | ₩10,924 | ₩11,197 | ₩10,910 | ₩11,124 | +1.83% | 4135.4만 |
|---|
| 2026.07.23 | ₩10,830 | ₩11,311 | ₩10,817 | ₩11,071 | +2.22% | 3722.9만 |
|---|
| 2026.07.22 | ₩10,363 | ₩11,057 | ₩10,356 | ₩10,977 | +5.93% | 4282.2만 |
|---|
| 2026.07.21 | ₩10,243 | ₩10,436 | ₩10,189 | ₩10,336 | +0.91% | 3472.2만 |
|---|
| 2026.07.20 | ₩10,403 | ₩10,403 | ₩10,036 | ₩10,161 | -2.32% | 6118.9만 |
|---|
| 2026.07.17 | ₩10,403 | ₩10,617 | ₩10,183 | ₩10,363 | -0.39% | 4938.8만 |
|---|
| 2026.07.16 | ₩10,283 | ₩10,630 | ₩10,169 | ₩10,204 | -0.77% | 4227.5만 |
|---|
| 2026.07.15 | ₩10,203 | ₩10,321 | ₩10,016 | ₩10,256 | +0.52% | 4573.2만 |
|---|
| 2026.07.14 | ₩11,064 | ₩11,149 | ₩10,082 | ₩10,243 | -7.42% | 4884.7만 |
|---|
| 2026.07.13 | ₩10,723 | ₩10,870 | ₩10,488 | ₩10,536 | -1.74% | 5710.3만 |
|---|
| 2026.07.10 | ₩10,363 | ₩10,897 | ₩10,363 | ₩10,830 | +4.51% | 4035.8만 |
|---|
| 2026.07.09 | ₩10,710 | ₩10,964 | ₩10,617 | ₩10,630 | -0.75% | 3503.4만 |
|---|
| 2026.07.08 | ₩10,590 | ₩10,790 | ₩10,363 | ₩10,376 | -2.02% | 4498만 |
|---|
| 2026.07.07 | ₩10,269 | ₩10,430 | ₩9,862 | ₩10,203 | -0.65% | 5584.4만 |
|---|
| 2026.07.06 | ₩10,803 | ₩10,817 | ₩10,223 | ₩10,349 | -4.20% | 3020.5만 |
|---|
| 2026.07.02 | ₩10,670 | ₩10,710 | ₩10,309 | ₩10,630 | -0.38% | 7012.7만 |
|---|
| 2026.07.01 | ₩11,471 | ₩11,551 | ₩10,657 | ₩10,910 | -4.89% | 8108.1만 |
|---|
| 2026.06.30 | ₩12,005 | ₩12,045 | ₩11,618 | ₩11,832 | -1.45% | 3671.8만 |
|---|
| 2026.06.29 | ₩11,872 | ₩12,039 | ₩11,571 | ₩11,925 | +0.45% | 4374만 |
|---|
| 2026.06.26 | ₩12,686 | ₩12,753 | ₩12,092 | ₩12,232 | -3.58% | 3930.8만 |
|---|
| 2026.06.25 | ₩12,446 | ₩12,992 | ₩12,366 | ₩12,887 | +3.54% | 5491.7만 |
|---|
| 2026.06.24 | ₩12,152 | ₩12,353 | ₩11,792 | ₩12,246 | +0.77% | 5045.2만 |
|---|
| 2026.06.23 | ₩11,565 | ₩11,945 | ₩11,485 | ₩11,885 | +2.77% | 4095.8만 |
|---|
| 2026.06.22 | ₩11,131 | ₩11,698 | ₩10,870 | ₩11,685 | +4.98% | 4570.6만 |
|---|
| 2026.06.18 | ₩10,697 | ₩11,177 | ₩10,663 | ₩10,897 | +1.87% | 3943.8만 |
|---|
| 2026.06.17 | ₩10,630 | ₩10,777 | ₩10,283 | ₩10,723 | +0.88% | 6002.3만 |
|---|
| 2026.06.16 | ₩10,416 | ₩10,790 | ₩10,416 | ₩10,510 | +0.90% | 3765.3만 |
|---|
| 2026.06.15 | ₩10,803 | ₩10,817 | ₩10,376 | ₩10,403 | -3.71% | 5333.3만 |
|---|
| 2026.06.12 | ₩10,723 | ₩11,077 | ₩10,710 | ₩10,977 | +2.37% | 3534.5만 |
|---|
| 2026.06.11 | ₩10,897 | ₩11,024 | ₩10,677 | ₩10,710 | -1.72% | 3638만 |
|---|
| 2026.06.10 | ₩10,837 | ₩10,890 | ₩10,536 | ₩10,777 | -0.55% | 3706만 |
|---|
| 2026.06.09 | ₩10,416 | ₩10,990 | ₩10,263 | ₩10,630 | +2.05% | 3111.5만 |
|---|
| 2026.06.08 | ₩10,363 | ₩10,380 | ₩10,196 | ₩10,309 | -0.52% | 2873.9만 |
|---|
| 2026.06.05 | ₩10,029 | ₩10,470 | ₩9,922 | ₩10,349 | +3.20% | 3706.4만 |
|---|
| 2026.06.04 | ₩9,662 | ₩10,029 | ₩9,602 | ₩9,917 | +2.64% | 4635.8만 |
|---|
| 2026.06.03 | ₩9,428 | ₩9,942 | ₩9,308 | ₩9,882 | +4.82% | 2869.6만 |
|---|
| 2026.06.02 | ₩9,014 | ₩9,415 | ₩8,867 | ₩9,268 | +2.81% | 3189.7만 |
|---|
| 2026.06.01 | ₩8,854 | ₩9,087 | ₩8,633 | ₩8,820 | -0.38% | 3706.4만 |
|---|
| 2026.05.29 | ₩9,642 | ₩9,789 | ₩8,961 | ₩9,041 | -6.23% | 4650.8만 |
|---|
| 2026.05.28 | ₩10,790 | ₩10,797 | ₩9,942 | ₩9,962 | -7.67% | 4163.7만 |
|---|
| 2026.05.27 | ₩10,770 | ₩10,904 | ₩10,590 | ₩10,844 | +0.68% | 3061만 |
|---|
| 2026.05.26 | ₩10,550 | ₩10,777 | ₩10,349 | ₩10,510 | -0.38% | 4167.7만 |
|---|
| 2026.05.22 | ₩10,443 | ₩10,697 | ₩10,336 | ₩10,496 | +0.51% | 3020.6만 |
|---|
| 2026.05.21 | ₩10,550 | ₩10,590 | ₩10,356 | ₩10,456 | -0.89% | 4112.1만 |
|---|
| 2026.05.20 | ₩10,697 | ₩10,830 | ₩10,456 | ₩10,471 | -2.11% | 4326.9만 |
|---|
| 2026.05.19 | ₩10,603 | ₩10,743 | ₩10,443 | ₩10,610 | +0.06% | 4669.8만 |
|---|
| 2026.05.18 | ₩10,844 | ₩10,910 | ₩10,551 | ₩10,630 | -1.97% | 5457.9만 |
|---|
| 2026.05.15 | ₩10,790 | ₩10,844 | ₩10,576 | ₩10,710 | -0.74% | 3406.3만 |
|---|
| 2026.05.14 | ₩11,057 | ₩11,084 | ₩10,657 | ₩10,723 | -3.02% | 4618.6만 |
|---|
| 2026.05.13 | ₩10,710 | ₩11,137 | ₩10,496 | ₩11,030 | +2.99% | 4217.4만 |
|---|
| 2026.05.12 | ₩10,523 | ₩10,757 | ₩10,463 | ₩10,563 | +0.38% | 4799.7만 |
|---|
| 2026.05.11 | ₩10,643 | ₩10,810 | ₩10,471 | ₩10,483 | -1.51% | 4677.6만 |
|---|
| 2026.05.08 | ₩10,563 | ₩10,790 | ₩10,416 | ₩10,430 | -1.26% | 4830.6만 |
|---|
| 2026.05.07 | ₩10,643 | ₩10,657 | ₩10,162 | ₩10,470 | -1.63% | 5852.5만 |
|---|
| 2026.05.06 | ₩10,737 | ₩10,937 | ₩10,576 | ₩10,750 | +0.12% | 5586.6만 |
|---|
| 2026.05.05 | ₩10,269 | ₩10,643 | ₩10,093 | ₩10,563 | +2.86% | 5321.4만 |
|---|
| 2026.05.04 | ₩9,748 | ₩9,929 | ₩9,636 | ₩9,882 | +1.37% | 4259.6만 |
|---|
| 2026.05.01 | ₩10,069 | ₩10,203 | ₩9,842 | ₩10,016 | -0.53% | 4069.5만 |
|---|
| 2026.04.30 | ₩10,430 | ₩10,556 | ₩10,283 | ₩10,389 | -0.38% | 3177.8만 |
|---|
| 2026.04.29 | ₩10,336 | ₩10,697 | ₩10,336 | ₩10,456 | +1.16% | 2743.1만 |
|---|
| 2026.04.28 | ₩10,122 | ₩10,276 | ₩10,042 | ₩10,216 | +0.92% | 4032.6만 |
|---|
| 2026.04.27 | ₩10,203 | ₩10,229 | ₩9,949 | ₩10,082 | -1.18% | 4358만 |
|---|
| 2026.04.24 | ₩10,096 | ₩10,389 | ₩10,056 | ₩10,082 | -0.13% | 4201.1만 |
|---|
| 2026.04.23 | ₩9,695 | ₩10,283 | ₩9,642 | ₩10,189 | +5.10% | 4623.8만 |
|---|
| 2026.04.22 | ₩9,775 | ₩9,849 | ₩9,488 | ₩9,508 | -2.73% | 3976.6만 |
|---|
| 2026.04.21 | ₩9,895 | ₩10,076 | ₩9,682 | ₩9,935 | +0.40% | 4688.1만 |
|---|
| 2026.04.20 | ₩10,002 | ₩10,082 | ₩9,869 | ₩9,935 | -0.67% | 4305.4만 |
|---|
| 2026.04.17 | ₩9,989 | ₩10,134 | ₩9,775 | ₩9,909 | -0.80% | 4824.6만 |
|---|
| 2026.04.16 | ₩10,056 | ₩10,396 | ₩10,022 | ₩10,176 | +1.20% | 3844만 |
|---|
| 2026.04.15 | ₩10,630 | ₩10,783 | ₩10,176 | ₩10,216 | -3.89% | 5492만 |
|---|
| 2026.04.14 | ₩10,830 | ₩10,850 | ₩10,523 | ₩10,710 | -1.11% | 6623.9만 |
|---|
| 2026.04.13 | ₩11,177 | ₩11,271 | ₩10,813 | ₩11,004 | -1.55% | 7120.4만 |
|---|
| 2026.04.10 | ₩11,351 | ₩11,832 | ₩11,278 | ₩11,364 | +0.12% | 6443.6만 |
|---|
| 2026.04.09 | ₩10,510 | ₩11,304 | ₩10,510 | ₩11,164 | +6.23% | 6051.9만 |
|---|
| 2026.04.08 | ₩9,455 | ₩10,496 | ₩9,381 | ₩10,403 | +10.03% | 6056.3만 |
|---|
| 2026.04.07 | ₩9,989 | ₩10,162 | ₩9,775 | ₩9,793 | -1.97% | 4384.7만 |
|---|
| 2026.04.06 | ₩9,909 | ₩10,016 | ₩9,748 | ₩9,922 | +0.13% | 2855만 |
|---|
| 2026.04.02 | ₩10,229 | ₩10,430 | ₩9,882 | ₩9,882 | -3.39% | 4821.2만 |
|---|
| 2026.04.01 | ₩9,976 | ₩10,156 | ₩9,895 | ₩10,029 | +0.54% | 4838.5만 |
|---|
| 2026.03.31 | ₩10,503 | ₩10,590 | ₩9,909 | ₩10,029 | -4.51% | 7320.9만 |
|---|
| 2026.03.30 | ₩10,269 | ₩10,797 | ₩10,243 | ₩10,697 | +4.16% | 8315.6만 |
|---|
| 2026.03.27 | ₩10,122 | ₩10,403 | ₩10,109 | ₩10,309 | +1.85% | 6808.6만 |
|---|
| 2026.03.26 | ₩9,655 | ₩10,016 | ₩9,655 | ₩9,989 | +3.46% | 4851.1만 |
|---|
| 2026.03.25 | ₩9,401 | ₩9,548 | ₩9,214 | ₩9,535 | +1.42% | 7378.1만 |
|---|
| 2026.03.24 | ₩9,241 | ₩9,728 | ₩9,134 | ₩9,535 | +3.18% | 5581.4만 |
|---|
| 2026.03.23 | ₩9,762 | ₩9,762 | ₩9,257 | ₩9,268 | -5.06% | 8853만 |
|---|
| 2026.03.20 | ₩9,655 | ₩10,042 | ₩9,588 | ₩9,935 | +2.90% | 5899.1만 |
|---|
| 2026.03.19 | ₩9,802 | ₩9,961 | ₩9,602 | ₩9,628 | -1.77% | 7488.5만 |
|---|
| 2026.03.18 | ₩9,682 | ₩9,829 | ₩9,564 | ₩9,829 | +1.52% | 5405.1만 |
|---|
| 2026.03.17 | ₩9,829 | ₩9,855 | ₩9,562 | ₩9,682 | -1.49% | 7314만 |
|---|
| 2026.03.16 | ₩9,829 | ₩9,922 | ₩9,747 | ₩9,829 | 0.00% | 5225.8만 |
|---|
| 2026.03.13 | ₩9,789 | ₩10,082 | ₩9,708 | ₩9,922 | +1.36% | 6768.8만 |
|---|
| 2026.03.12 | ₩9,802 | ₩9,922 | ₩9,608 | ₩9,775 | -0.27% | 8876.3만 |
|---|
| 2026.03.11 | ₩9,909 | ₩10,036 | ₩9,777 | ₩9,895 | -0.13% | 8069.4만 |
|---|
| 2026.03.10 | ₩9,615 | ₩9,976 | ₩9,588 | ₩9,922 | +3.19% | 8071.3만 |
|---|
| 2026.03.09 | ₩9,648 | ₩9,802 | ₩9,475 | ₩9,578 | -0.73% | 7091.3만 |
|---|
| 2026.03.06 | ₩9,976 | ₩9,982 | ₩9,268 | ₩9,535 | -4.42% | 9702.8만 |
|---|
| 2026.03.05 | ₩9,829 | ₩10,029 | ₩9,595 | ₩9,815 | -0.14% | 8174.2만 |
|---|
| 2026.03.04 | ₩10,109 | ₩10,149 | ₩9,695 | ₩9,802 | -3.04% | 7191만 |
|---|
| 2026.03.03 | ₩10,576 | ₩10,844 | ₩10,189 | ₩10,189 | -3.66% | 6717.4만 |
|---|
| 2026.03.02 | ₩10,703 | ₩10,723 | ₩10,196 | ₩10,363 | -3.18% | 9825.5만 |
|---|
| 2026.02.27 | ₩11,217 | ₩11,244 | ₩10,910 | ₩10,977 | -2.14% | 6772.4만 |
|---|
| 2026.02.26 | ₩11,244 | ₩11,351 | ₩10,937 | ₩11,071 | -1.54% | 5577.5만 |
|---|
| 2026.02.25 | ₩11,538 | ₩11,671 | ₩11,044 | ₩11,217 | -2.78% | 5366.6만 |
|---|
| 2026.02.24 | ₩11,698 | ₩11,912 | ₩11,591 | ₩11,712 | +0.11% | 4794.6만 |
|---|
| 2026.02.23 | ₩11,444 | ₩11,805 | ₩11,438 | ₩11,551 | +0.93% | 4750만 |
|---|
| 2026.02.20 | ₩11,411 | ₩11,498 | ₩11,084 | ₩11,151 | -2.28% | 4417만 |
|---|
| 2026.02.19 | ₩11,391 | ₩11,498 | ₩11,071 | ₩11,177 | -1.88% | 4510.1만 |
|---|
| 2026.02.18 | ₩11,097 | ₩11,177 | ₩10,657 | ₩11,137 | +0.36% | 6256만 |
|---|
| 2026.02.17 | ₩11,712 | ₩11,832 | ₩11,231 | ₩11,338 | -3.19% | 5029.1만 |
|---|
| 2026.02.13 | ₩11,765 | ₩11,939 | ₩11,291 | ₩11,471 | -2.50% | 4949만 |
|---|
| 2026.02.12 | ₩11,164 | ₩11,885 | ₩11,124 | ₩11,658 | +4.43% | 5574.8만 |
|---|
| 2026.02.11 | ₩10,857 | ₩11,344 | ₩10,857 | ₩11,151 | +2.71% | 5120.5만 |
|---|
| 2026.02.10 | ₩10,416 | ₩10,964 | ₩10,389 | ₩10,830 | +3.97% | 4647.1만 |
|---|
| 2026.02.09 | ₩11,097 | ₩11,244 | ₩10,336 | ₩10,576 | -4.69% | 4545.9만 |
|---|
| 2026.02.06 | ₩11,204 | ₩11,464 | ₩10,990 | ₩11,151 | -0.48% | 4874.3만 |
|---|
| 2026.02.05 | ₩11,137 | ₩11,805 | ₩11,057 | ₩11,671 | +4.80% | 6153.5만 |
|---|
| 2026.02.04 | ₩9,949 | ₩11,164 | ₩9,922 | ₩10,924 | +9.80% | 5072.5만 |
|---|
| 2026.02.03 | ₩9,281 | ₩10,113 | ₩9,281 | ₩9,775 | +5.32% | 7912만 |
|---|
| 2026.02.02 | ₩10,296 | ₩10,584 | ₩10,243 | ₩10,510 | +2.08% | 4435.5만 |
|---|
| 2026.01.30 | ₩10,336 | ₩10,683 | ₩10,296 | ₩10,590 | +2.45% | 3965만 |
|---|
| 2026.01.29 | ₩9,869 | ₩10,523 | ₩9,869 | ₩10,229 | +3.65% | 3882.3만 |
|---|
| 2026.01.28 | ₩9,468 | ₩9,882 | ₩9,435 | ₩9,869 | +4.23% | 4123만 |
|---|
| 2026.01.27 | ₩9,281 | ₩9,455 | ₩9,188 | ₩9,401 | +1.29% | 2549만 |
|---|
| 2026.01.26 | ₩9,254 | ₩9,308 | ₩9,134 | ₩9,308 | +0.58% | 2592.1만 |
|---|
| 2026.01.23 | ₩9,308 | ₩9,361 | ₩9,041 | ₩9,174 | -1.43% | 3525.2만 |
|---|
| 2026.01.22 | ₩9,201 | ₩9,441 | ₩9,201 | ₩9,375 | +1.89% | 2875.6만 |
|---|
| 2026.01.21 | ₩9,228 | ₩9,642 | ₩9,188 | ₩9,401 | +1.88% | 4270.5만 |
|---|
| 2026.01.20 | ₩9,294 | ₩9,355 | ₩9,054 | ₩9,228 | -0.72% | 4393.7만 |
|---|
| 2026.01.16 | ₩8,694 | ₩9,154 | ₩8,540 | ₩9,094 | +4.61% | 4289.6만 |
|---|
| 2026.01.15 | ₩8,707 | ₩8,820 | ₩8,620 | ₩8,787 | +0.92% | 4469.3만 |
|---|
| 2026.01.14 | ₩8,734 | ₩8,947 | ₩8,573 | ₩8,720 | -0.15% | 4323.8만 |
|---|
| 2026.01.13 | ₩8,707 | ₩8,836 | ₩8,593 | ₩8,694 | -0.15% | 4035.4만 |
|---|
| 2026.01.12 | ₩8,747 | ₩8,820 | ₩8,520 | ₩8,667 | -0.92% | 4099만 |
|---|
| 2026.01.09 | ₩8,787 | ₩8,903 | ₩8,707 | ₩8,760 | -0.30% | 4274.2만 |
|---|
| 2026.01.08 | ₩8,386 | ₩8,907 | ₩8,386 | ₩8,800 | +4.94% | 6558.3만 |
|---|
| 2026.01.07 | ₩8,653 | ₩8,760 | ₩8,293 | ₩8,560 | -1.08% | 5430.7만 |
|---|
| 2026.01.06 | ₩8,827 | ₩8,907 | ₩8,627 | ₩8,653 | -1.97% | 3931.9만 |
|---|
| 2026.01.05 | ₩8,907 | ₩9,063 | ₩8,840 | ₩8,947 | +0.45% | 4351.5만 |
|---|
| 2026.01.02 | ₩8,640 | ₩9,356 | ₩8,627 | ₩9,294 | +7.57% | 5721.2만 |
|---|
| 2025.12.31 | ₩8,640 | ₩8,814 | ₩8,613 | ₩8,800 | +1.85% | 2287.8만 |
|---|
| 2025.12.30 | ₩8,466 | ₩8,653 | ₩8,453 | ₩8,640 | +2.05% | 2301.5만 |
|---|
| 2025.12.29 | ₩8,373 | ₩8,507 | ₩8,352 | ₩8,480 | +1.28% | 2576.5만 |
|---|
| 2025.12.26 | ₩8,012 | ₩8,293 | ₩7,972 | ₩8,280 | +3.33% | 2045.8만 |
|---|
| 2025.12.24 | ₩8,093 | ₩8,099 | ₩8,019 | ₩8,039 | -0.66% | 966.2만 |
|---|
| 2025.12.23 | ₩8,106 | ₩8,149 | ₩7,999 | ₩8,039 | -0.82% | 1802만 |
|---|
| 2025.12.22 | ₩8,079 | ₩8,186 | ₩7,914 | ₩8,113 | +0.41% | 3498.5만 |
|---|
| 2025.12.19 | ₩8,440 | ₩8,440 | ₩8,066 | ₩8,133 | -3.64% | 4365.2만 |
|---|
| 2025.12.18 | ₩8,680 | ₩8,704 | ₩8,413 | ₩8,480 | -2.31% | 5088.5만 |
|---|
| 2025.12.17 | ₩8,440 | ₩8,921 | ₩8,440 | ₩8,921 | +5.70% | 5628.2만 |
|---|
| 2025.12.16 | ₩8,720 | ₩8,747 | ₩8,401 | ₩8,433 | -3.29% | 4878만 |
|---|
| 2025.12.15 | ₩8,560 | ₩8,653 | ₩8,440 | ₩8,653 | +1.09% | 4404.7만 |
|---|
| 2025.12.12 | ₩8,520 | ₩8,907 | ₩8,513 | ₩8,627 | +1.25% | 4749.5만 |
|---|
| 2025.12.11 | ₩8,573 | ₩8,787 | ₩8,426 | ₩8,440 | -1.56% | 3356.6만 |
|---|
| 2025.12.10 | ₩8,587 | ₩8,675 | ₩8,313 | ₩8,426 | -1.87% | 3744.7만 |
|---|
| 2025.12.09 | ₩8,754 | ₩8,787 | ₩8,669 | ₩8,720 | -0.38% | 1834.4만 |
|---|
| 2025.12.08 | ₩8,707 | ₩8,827 | ₩8,613 | ₩8,720 | +0.15% | 3224.2만 |
|---|
| 2025.12.05 | ₩8,894 | ₩8,941 | ₩8,694 | ₩8,707 | -2.10% | 2645.2만 |
|---|
| 2025.12.04 | ₩8,987 | ₩9,081 | ₩8,880 | ₩8,894 | -1.04% | 3315.9만 |
|---|
| 2025.12.03 | ₩9,335 | ₩9,395 | ₩8,987 | ₩8,987 | -3.72% | 2856만 |
|---|
| 2025.12.02 | ₩9,361 | ₩9,361 | ₩9,001 | ₩9,294 | -0.71% | 3100만 |
|---|
| 2025.12.01 | ₩9,615 | ₩9,708 | ₩9,381 | ₩9,468 | -1.53% | 2617.9만 |
|---|
| 2025.11.28 | ₩9,441 | ₩9,556 | ₩9,401 | ₩9,401 | -0.42% | 986.9만 |
|---|
| 2025.11.26 | ₩9,495 | ₩9,668 | ₩9,401 | ₩9,562 | +0.70% | 2774.6만 |
|---|
| 2025.11.25 | ₩9,895 | ₩10,098 | ₩9,628 | ₩9,695 | -2.02% | 2150.6만 |
|---|
| 2025.11.24 | ₩10,082 | ₩10,109 | ₩9,575 | ₩9,762 | -3.18% | 3171.6만 |
|---|
| 2025.11.21 | ₩10,162 | ₩10,723 | ₩10,042 | ₩10,243 | +0.79% | 3467.6만 |
|---|
| 2025.11.20 | ₩9,214 | ₩10,263 | ₩9,094 | ₩10,189 | +10.58% | 4413.6만 |
|---|
| 2025.11.19 | ₩9,481 | ₩9,789 | ₩9,375 | ₩9,628 | +1.55% | 2968.1만 |
|---|
| 2025.11.18 | ₩9,468 | ₩9,602 | ₩9,214 | ₩9,508 | +0.42% | 3385만 |
|---|
| 2025.11.17 | ₩9,335 | ₩9,481 | ₩9,134 | ₩9,294 | -0.43% | 3693.4만 |
|---|
| 2025.11.14 | ₩9,535 | ₩9,648 | ₩8,974 | ₩9,134 | -4.20% | 3013.8만 |
|---|
| 2025.11.13 | ₩8,814 | ₩9,308 | ₩8,747 | ₩9,228 | +4.70% | 3015.1만 |
|---|
| 2025.11.12 | ₩8,400 | ₩8,836 | ₩8,400 | ₩8,667 | +3.18% | 2293.7만 |
|---|
| 2025.11.11 | ₩8,386 | ₩8,533 | ₩8,293 | ₩8,373 | -0.16% | 2142.9만 |
|---|
| 2025.11.10 | ₩8,720 | ₩8,774 | ₩8,206 | ₩8,253 | -5.36% | 3424.7만 |
|---|
| 2025.11.07 | ₩9,281 | ₩9,529 | ₩9,014 | ₩9,054 | -2.45% | 2578.7만 |
|---|
| 2025.11.06 | ₩8,613 | ₩9,221 | ₩8,466 | ₩9,201 | +6.82% | 3035.2만 |
|---|
| 2025.11.05 | ₩8,547 | ₩8,903 | ₩8,508 | ₩8,600 | +0.62% | 2624.7만 |
|---|
| 2025.11.04 | ₩8,440 | ₩8,667 | ₩8,293 | ₩8,480 | +0.47% | 3592.6만 |
|---|
| 2025.11.03 | ₩7,959 | ₩8,073 | ₩7,839 | ₩7,852 | -1.34% | 2613만 |
|---|
| 2025.10.31 | ₩8,186 | ₩8,239 | ₩7,959 | ₩8,119 | -0.82% | 2013만 |
|---|
| 2025.10.30 | ₩8,226 | ₩8,393 | ₩8,166 | ₩8,386 | +1.95% | 2021.1만 |
|---|
| 2025.10.29 | ₩8,533 | ₩8,567 | ₩8,146 | ₩8,199 | -3.91% | 3091.2만 |
|---|
| 2025.10.28 | ₩8,613 | ₩8,747 | ₩8,511 | ₩8,613 | 0.00% | 2227.9만 |
|---|
| 2025.10.27 | ₩8,653 | ₩8,707 | ₩8,465 | ₩8,640 | -0.15% | 2295.4만 |
|---|
| 2025.10.24 | ₩8,921 | ₩8,934 | ₩8,774 | ₩8,840 | -0.90% | 1462.9만 |
|---|
| 2025.10.23 | ₩9,308 | ₩9,328 | ₩8,987 | ₩9,041 | -2.87% | 1686.9만 |
|---|
| 2025.10.22 | ₩8,987 | ₩9,615 | ₩8,981 | ₩9,308 | +3.57% | 2272.2만 |
|---|
| 2025.10.21 | ₩8,987 | ₩9,148 | ₩8,961 | ₩9,001 | +0.15% | 1311.9만 |
|---|
| 2025.10.20 | ₩9,121 | ₩9,214 | ₩8,921 | ₩9,014 | -1.17% | 1213.1만 |
|---|
| 2025.10.17 | ₩9,228 | ₩9,395 | ₩9,007 | ₩9,174 | -0.58% | 2075.1만 |
|---|
| 2025.10.16 | ₩9,001 | ₩9,266 | ₩8,840 | ₩9,174 | +1.93% | 2330.4만 |
|---|
| 2025.10.15 | ₩8,974 | ₩9,269 | ₩8,867 | ₩9,094 | +1.34% | 1896.6만 |
|---|
| 2025.10.14 | ₩9,281 | ₩9,548 | ₩8,949 | ₩9,081 | -2.16% | 2398.2만 |
|---|
| 2025.10.13 | ₩9,107 | ₩9,415 | ₩9,107 | ₩9,228 | +1.32% | 1499.6만 |
|---|
| 2025.10.10 | ₩8,847 | ₩9,321 | ₩8,760 | ₩9,321 | +5.36% | 1714.2만 |
|---|