시장 데이터를 불러오는 중
전체 종목
Direxion Daily PLTR Bull 2X ETF 과거 주가
Direxion Daily PLTR Bull 2X ETF · PLTU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily PLTR Bull 2X ETF · PLTU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,101 | ₩93,815 | ₩84,461 | ₩93,480 | +7.32% | 118만 |
| 2026.10.08 | ₩85,239 | ₩89,694 | ₩82,411 | ₩84,850 | -0.46% | 137.9만 |
| 2026.10.07 | ₩79,691 | ₩81,527 | ₩77,783 | ₩81,004 | +1.65% | 66만 |
| 2026.10.06 | ₩78,606 | ₩81,425 | ₩78,096 | ₩79,396 | +1.01% | 67.1만 |
| 2026.10.05 | ₩77,051 | ₩79,946 | ₩75,879 | ₩77,252 | +0.26% | 45.5만 |
| 2026.10.02 | ₩80,401 | ₩81,714 | ₩76,381 | ₩76,850 | -4.42% | 48.7만 |
| 2026.10.01 | ₩77,641 | ₩79,195 | ₩75,189 | ₩77,828 | +0.24% | 51.6만 |
| 2026.09.30 | ₩76,408 | ₩78,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,349 |
| -1.39% |
| 35.9만 |
| 2026.09.29 | ₩75,698 | ₩76,743 | ₩73,580 | ₩75,457 | -0.32% | 41.1만 |
|---|
| 2026.09.28 | ₩75,095 | ₩77,936 | ₩74,264 | ₩75,778 | +0.91% | 27만 |
|---|
| 2026.09.25 | ₩80,314 | ₩81,366 | ₩77,306 | ₩77,587 | -3.40% | 52.2만 |
|---|
| 2026.09.24 | ₩77,440 | ₩81,781 | ₩76,708 | ₩80,066 | +3.39% | 106.1만 |
|---|
| 2026.09.23 | ₩75,014 | ₩81,071 | ₩72,362 | ₩79,463 | +5.93% | 114만 |
|---|
| 2026.09.22 | ₩74,197 | ₩74,438 | ₩71,704 | ₩73,969 | -0.31% | 54만 |
|---|
| 2026.09.21 | ₩69,601 | ₩73,031 | ₩67,966 | ₩72,776 | +4.56% | 62.2만 |
|---|
| 2026.09.18 | ₩68,167 | ₩68,676 | ₩64,282 | ₩68,515 | +0.51% | 76.6만 |
|---|
| 2026.09.17 | ₩67,309 | ₩68,850 | ₩64,884 | ₩67,604 | +0.44% | 61.7만 |
|---|
| 2026.09.16 | ₩62,847 | ₩66,545 | ₩62,110 | ₩66,130 | +5.22% | 57.4만 |
|---|
| 2026.09.15 | ₩63,135 | ₩67,885 | ₩62,566 | ₩64,830 | +2.68% | 69.9만 |
|---|
| 2026.09.14 | ₩62,659 | ₩66,224 | ₩60,489 | ₩65,433 | +4.43% | 90.4만 |
|---|
| 2026.09.11 | ₩61,507 | ₩62,097 | ₩59,765 | ₩61,092 | -0.68% | 53.9만 |
|---|
| 2026.09.10 | ₩61,078 | ₩62,445 | ₩59,182 | ₩60,140 | -1.54% | 68.2만 |
|---|
| 2026.09.09 | ₩64,107 | ₩64,576 | ₩62,170 | ₩62,887 | -1.90% | 55.5만 |
|---|
| 2026.09.08 | ₩66,130 | ₩67,735 | ₩63,249 | ₩63,396 | -4.13% | 101.7만 |
|---|
| 2026.09.04 | ₩71,048 | ₩72,723 | ₩66,009 | ₩66,505 | -6.39% | 95.1만 |
|---|
| 2026.09.03 | ₩65,514 | ₩75,617 | ₩65,514 | ₩73,098 | +11.58% | 128만 |
|---|
| 2026.09.02 | ₩69,346 | ₩69,681 | ₩60,395 | ₩63,370 | -8.62% | 211.7만 |
|---|
| 2026.09.01 | ₩73,849 | ₩77,178 | ₩71,597 | ₩71,704 | -2.90% | 65.6만 |
|---|
| 2026.08.31 | ₩75,698 | ₩78,257 | ₩75,001 | ₩76,957 | +1.66% | 61.7만 |
|---|
| 2026.08.28 | ₩76,046 | ₩78,726 | ₩75,470 | ₩76,957 | +1.20% | 88.2만 |
|---|
| 2026.08.27 | ₩71,544 | ₩77,480 | ₩70,513 | ₩76,743 | +7.27% | 151.2만 |
|---|
| 2026.08.26 | ₩64,643 | ₩70,880 | ₩63,463 | ₩70,177 | +8.56% | 76.9만 |
|---|
| 2026.08.25 | ₩69,668 | ₩72,066 | ₩66,103 | ₩66,465 | -4.60% | 78.8만 |
|---|
| 2026.08.24 | ₩70,163 | ₩71,209 | ₩65,246 | ₩68,917 | -1.78% | 98만 |
|---|
| 2026.08.21 | ₩67,550 | ₩74,143 | ₩66,545 | ₩72,160 | +6.82% | 246.5만 |
|---|
| 2026.08.20 | ₩68,529 | ₩69,547 | ₩66,130 | ₩67,537 | -1.45% | 67.9만 |
|---|
| 2026.08.19 | ₩66,619 | ₩69,828 | ₩64,482 | ₩68,542 | +2.89% | 115.4만 |
|---|
| 2026.08.18 | ₩66,076 | ₩68,475 | ₩65,125 | ₩65,782 | -0.45% | 89.5만 |
|---|
| 2026.08.17 | ₩67,885 | ₩69,480 | ₩66,438 | ₩66,572 | -1.93% | 71만 |
|---|
| 2026.08.14 | ₩71,932 | ₩72,629 | ₩67,604 | ₩67,751 | -5.81% | 89만 |
|---|
| 2026.08.13 | ₩67,550 | ₩72,495 | ₩66,693 | ₩71,704 | +6.15% | 169.5만 |
|---|
| 2026.08.12 | ₩68,341 | ₩68,730 | ₩63,571 | ₩65,715 | -3.84% | 194.5만 |
|---|
| 2026.08.11 | ₩68,341 | ₩71,115 | ₩67,043 | ₩68,743 | +0.59% | 163.1만 |
|---|
| 2026.08.10 | ₩65,808 | ₩72,401 | ₩65,808 | ₩68,957 | +4.79% | 311만 |
|---|
| 2026.08.07 | ₩58,063 | ₩66,824 | ₩58,011 | ₩66,465 | +14.47% | 368만 |
|---|
| 2026.08.06 | ₩55,289 | ₩56,663 | ₩52,850 | ₩55,128 | -0.29% | 186.6만 |
|---|
| 2026.08.05 | ₩59,658 | ₩62,646 | ₩56,870 | ₩57,004 | -4.45% | 435.6만 |
|---|
| 2026.08.04 | ₩49,554 | ₩61,252 | ₩48,596 | ₩60,060 | +21.20% | 1274.7만 |
|---|
| 2026.08.03 | ₩38,338 | ₩38,673 | ₩36,837 | ₩38,043 | -0.77% | 711.7만 |
|---|
| 2026.07.31 | ₩35,738 | ₩36,549 | ₩34,382 | ₩36,328 | +1.65% | 131.1만 |
|---|
| 2026.07.30 | ₩35,169 | ₩36,717 | ₩34,747 | ₩35,913 | +2.11% | 200.6만 |
|---|
| 2026.07.29 | ₩36,837 | ₩38,861 | ₩36,060 | ₩36,408 | -1.16% | 149.4만 |
|---|
| 2026.07.28 | ₩38,110 | ₩38,968 | ₩33,139 | ₩36,676 | -3.76% | 264.5만 |
|---|
| 2026.07.27 | ₩38,593 | ₩42,278 | ₩38,070 | ₩41,755 | +8.19% | 183.6만 |
|---|
| 2026.07.24 | ₩37,949 | ₩38,110 | ₩36,140 | ₩36,650 | -3.43% | 113.5만 |
|---|
| 2026.07.23 | ₩38,512 | ₩38,794 | ₩35,363 | ₩36,891 | -4.21% | 154.5만 |
|---|
| 2026.07.22 | ₩42,800 | ₩42,814 | ₩37,011 | ₩37,722 | -11.87% | 256.1만 |
|---|
| 2026.07.21 | ₩43,758 | ₩44,221 | ₩42,023 | ₩42,907 | -1.94% | 220.9만 |
|---|
| 2026.07.20 | ₩42,546 | ₩45,534 | ₩42,505 | ₩44,368 | +4.28% | 226.5만 |
|---|
| 2026.07.17 | ₩42,398 | ₩44,367 | ₩40,656 | ₩42,760 | +0.85% | 193.2만 |
|---|
| 2026.07.16 | ₩43,296 | ₩44,475 | ₩40,442 | ₩44,194 | +2.07% | 228.4만 |
|---|
| 2026.07.15 | ₩44,100 | ₩45,735 | ₩43,202 | ₩43,765 | -0.76% | 270.4만 |
|---|
| 2026.07.14 | ₩37,320 | ₩45,058 | ₩36,730 | ₩43,752 | +17.24% | 273.5만 |
|---|
| 2026.07.13 | ₩39,879 | ₩41,822 | ₩39,074 | ₩41,420 | +3.86% | 276.4만 |
|---|
| 2026.07.10 | ₩42,881 | ₩42,881 | ₩38,861 | ₩39,410 | -8.09% | 176.2만 |
|---|
| 2026.07.09 | ₩40,053 | ₩40,978 | ₩38,146 | ₩40,871 | +2.04% | 259.7만 |
|---|
| 2026.07.08 | ₩41,192 | ₩43,068 | ₩39,356 | ₩42,974 | +4.33% | 302.9만 |
|---|
| 2026.07.07 | ₩44,100 | ₩47,343 | ₩42,505 | ₩44,435 | +0.76% | 557.4만 |
|---|
| 2026.07.06 | ₩39,691 | ₩44,167 | ₩39,531 | ₩43,202 | +8.85% | 309.1만 |
|---|
| 2026.07.02 | ₩40,857 | ₩43,376 | ₩40,549 | ₩41,112 | +0.62% | 583.3만 |
|---|
| 2026.07.01 | ₩35,772 | ₩40,447 | ₩35,377 | ₩39,008 | +9.05% | 544만 |
|---|
| 2026.06.30 | ₩32,643 | ₩34,921 | ₩32,589 | ₩33,769 | +3.45% | 311.7만 |
|---|
| 2026.06.29 | ₩33,554 | ₩35,109 | ₩32,670 | ₩33,232 | -0.96% | 397.5만 |
|---|
| 2026.06.26 | ₩29,715 | ₩32,281 | ₩29,346 | ₩31,678 | +6.61% | 371.5만 |
|---|
| 2026.06.25 | ₩30,968 | ₩31,397 | ₩28,194 | ₩28,730 | -7.23% | 395.2만 |
|---|
| 2026.06.24 | ₩32,549 | ₩34,733 | ₩31,504 | ₩32,201 | -1.07% | 411.1만 |
|---|
| 2026.06.23 | ₩36,167 | ₩36,663 | ₩33,795 | ₩34,157 | -5.56% | 328.2만 |
|---|
| 2026.06.22 | ₩40,214 | ₩42,237 | ₩35,980 | ₩36,167 | -10.06% | 411.9만 |
|---|
| 2026.06.18 | ₩43,644 | ₩43,953 | ₩39,698 | ₩42,023 | -3.72% | 297.1만 |
|---|
| 2026.06.17 | ₩44,234 | ₩47,196 | ₩43,028 | ₩43,524 | -1.61% | 261.2만 |
|---|
| 2026.06.16 | ₩46,056 | ₩46,056 | ₩42,820 | ₩45,239 | -1.77% | 210.9만 |
|---|
| 2026.06.15 | ₩43,202 | ₩46,497 | ₩43,041 | ₩46,271 | +7.10% | 324.4만 |
|---|
| 2026.06.12 | ₩43,899 | ₩44,040 | ₩41,005 | ₩41,916 | -4.52% | 254.1만 |
|---|
| 2026.06.11 | ₩42,680 | ₩44,247 | ₩41,447 | ₩43,993 | +3.08% | 192.9만 |
|---|
| 2026.06.10 | ₩42,921 | ₩45,467 | ₩42,519 | ₩43,470 | +1.28% | 166.7만 |
|---|
| 2026.06.09 | ₩46,767 | ₩48,178 | ₩41,433 | ₩44,757 | -4.30% | 239.6만 |
|---|
| 2026.06.08 | ₩47,129 | ₩48,703 | ₩46,995 | ₩47,799 | +1.42% | 166.7만 |
|---|
| 2026.06.05 | ₩50,713 | ₩51,859 | ₩46,123 | ₩47,249 | -6.83% | 224.2만 |
|---|
| 2026.06.04 | ₩54,432 | ₩55,155 | ₩50,720 | ₩51,752 | -4.92% | 356.3만 |
|---|
| 2026.06.03 | ₩58,009 | ₩59,504 | ₩51,402 | ₩52,167 | -10.07% | 314.7만 |
|---|
| 2026.06.02 | ₩63,745 | ₩66,137 | ₩58,036 | ₩59,979 | -5.91% | 452.4만 |
|---|
| 2026.06.01 | ₩66,519 | ₩69,547 | ₩63,209 | ₩67,068 | +0.83% | 582.6만 |
|---|
| 2026.05.29 | ₩57,366 | ₩64,696 | ₩55,705 | ₩63,772 | +11.17% | 882.8만 |
|---|
| 2026.05.28 | ₩46,726 | ₩53,896 | ₩46,686 | ₩53,829 | +15.20% | 505.4만 |
|---|
| 2026.05.27 | ₩46,881 | ₩48,629 | ₩45,695 | ₩46,338 | -1.16% | 268만 |
|---|
| 2026.05.26 | ₩48,958 | ₩50,787 | ₩46,901 | ₩49,259 | +0.62% | 278만 |
|---|
| 2026.05.22 | ₩49,835 | ₩51,068 | ₩47,624 | ₩49,474 | -0.73% | 211.5만 |
|---|
| 2026.05.21 | ₩48,850 | ₩50,760 | ₩48,710 | ₩49,916 | +2.18% | 163만 |
|---|
| 2026.05.20 | ₩47,571 | ₩49,809 | ₩46,391 | ₩49,742 | +4.56% | 211.2만 |
|---|
| 2026.05.19 | ₩48,495 | ₩50,020 | ₩47,283 | ₩48,415 | -0.17% | 212.5만 |
|---|
| 2026.05.18 | ₩46,365 | ₩49,594 | ₩45,721 | ₩48,361 | +4.31% | 219.7만 |
|---|
| 2026.05.15 | ₩46,928 | ₩48,710 | ₩46,418 | ₩47,571 | +1.37% | 247.5만 |
|---|
| 2026.05.14 | ₩44,649 | ₩47,933 | ₩44,462 | ₩47,410 | +6.18% | 311만 |
|---|
| 2026.05.13 | ₩47,745 | ₩49,862 | ₩43,966 | ₩44,917 | -5.92% | 629.9만 |
|---|
| 2026.05.12 | ₩49,500 | ₩50,251 | ₩47,376 | ₩49,219 | -0.57% | 278.7만 |
|---|
| 2026.05.11 | ₩48,388 | ₩50,010 | ₩46,874 | ₩49,849 | +3.02% | 424.5만 |
|---|
| 2026.05.08 | ₩49,139 | ₩50,625 | ₩47,088 | ₩50,586 | +2.95% | 383.1만 |
|---|
| 2026.05.07 | ₩48,670 | ₩52,837 | ₩48,469 | ₩50,103 | +2.95% | 622.6만 |
|---|
| 2026.05.06 | ₩47,752 | ₩49,139 | ₩45,896 | ₩47,792 | +0.08% | 426.4만 |
|---|
| 2026.05.05 | ₩52,736 | ₩54,834 | ₩48,426 | ₩49,313 | -6.49% | 941.4만 |
|---|
| 2026.05.04 | ₩58,666 | ₩60,033 | ₩56,643 | ₩57,393 | -2.17% | 701.2만 |
|---|
| 2026.05.01 | ₩55,182 | ₩57,532 | ₩53,788 | ₩55,731 | +1.00% | 256.2만 |
|---|
| 2026.04.30 | ₩51,336 | ₩52,904 | ₩50,283 | ₩52,033 | +1.36% | 161.2만 |
|---|
| 2026.04.29 | ₩52,529 | ₩52,596 | ₩48,777 | ₩51,323 | -2.30% | 176.6만 |
|---|
| 2026.04.28 | ₩54,351 | ₩55,691 | ₩53,172 | ₩53,721 | -1.16% | 135.6만 |
|---|
| 2026.04.27 | ₩53,748 | ₩56,723 | ₩53,614 | ₩55,222 | +2.74% | 172.9만 |
|---|
| 2026.04.24 | ₩55,209 | ₩55,490 | ₩52,046 | ₩55,209 | 0.00% | 304.9만 |
|---|
| 2026.04.23 | ₩60,649 | ₩61,346 | ₩52,770 | ₩54,190 | -10.65% | 352.6만 |
|---|
| 2026.04.22 | ₩59,966 | ₩63,320 | ₩59,162 | ₩63,249 | +5.47% | 213.9만 |
|---|
| 2026.04.21 | ₩58,746 | ₩61,132 | ₩56,455 | ₩58,023 | -1.23% | 273.8만 |
|---|
| 2026.04.20 | ₩57,212 | ₩59,028 | ₩56,348 | ₩57,969 | +1.32% | 218.9만 |
|---|
| 2026.04.17 | ₩57,540 | ₩59,859 | ₩55,986 | ₩58,398 | +1.49% | 401.9만 |
|---|
| 2026.04.16 | ₩56,870 | ₩57,138 | ₩53,105 | ₩55,571 | -2.29% | 320만 |
|---|
| 2026.04.15 | ₩51,262 | ₩55,437 | ₩49,822 | ₩55,182 | +7.65% | 402.3만 |
|---|
| 2026.04.14 | ₩49,346 | ₩52,073 | ₩49,179 | ₩50,492 | +2.32% | 388.1만 |
|---|
| 2026.04.13 | ₩46,499 | ₩49,433 | ₩45,748 | ₩47,973 | +3.17% | 582.8만 |
|---|
| 2026.04.10 | ₩45,273 | ₩45,802 | ₩41,152 | ₩45,011 | -0.58% | 911만 |
|---|
| 2026.04.09 | ₩53,735 | ₩53,735 | ₩45,239 | ₩46,807 | -12.89% | 628.8만 |
|---|
| 2026.04.08 | ₩66,599 | ₩67,684 | ₩53,453 | ₩54,807 | -17.71% | 327.2만 |
|---|
| 2026.04.07 | ₩59,899 | ₩62,686 | ₩57,956 | ₩62,566 | +4.45% | 52.9만 |
|---|
| 2026.04.06 | ₩61,092 | ₩62,981 | ₩59,751 | ₩60,770 | -0.53% | 60.2만 |
|---|
| 2026.04.02 | ₩57,004 | ₩61,293 | ₩54,874 | ₩61,212 | +7.38% | 86.7만 |
|---|
| 2026.04.01 | ₩60,040 | ₩61,209 | ₩58,103 | ₩59,698 | -0.57% | 193.4만 |
|---|
| 2026.03.31 | ₩54,827 | ₩60,770 | ₩53,976 | ₩59,617 | +8.74% | 163.7만 |
|---|
| 2026.03.30 | ₩57,728 | ₩58,050 | ₩51,953 | ₩52,850 | -8.45% | 94.2만 |
|---|
| 2026.03.27 | ₩59,336 | ₩59,581 | ₩56,187 | ₩57,326 | -3.39% | 73.5만 |
|---|
| 2026.03.26 | ₩65,782 | ₩65,882 | ₩60,850 | ₩61,185 | -6.99% | 99.7만 |
|---|
| 2026.03.25 | ₩69,681 | ₩72,147 | ₩67,510 | ₩67,631 | -2.94% | 109.2만 |
|---|
| 2026.03.24 | ₩72,227 | ₩74,264 | ₩64,720 | ₩67,470 | -6.59% | 160.9만 |
|---|
| 2026.03.23 | ₩67,202 | ₩73,647 | ₩67,001 | ₩73,406 | +9.23% | 157.2만 |
|---|
| 2026.03.20 | ₩68,622 | ₩69,989 | ₩63,423 | ₩64,830 | -5.53% | 95.7만 |
|---|
| 2026.03.19 | ₩67,001 | ₩69,641 | ₩64,773 | ₩69,266 | +3.38% | 82만 |
|---|
| 2026.03.18 | ₩68,596 | ₩70,217 | ₩66,599 | ₩66,706 | -2.75% | 77만 |
|---|
| 2026.03.17 | ₩66,385 | ₩70,284 | ₩66,318 | ₩68,864 | +3.73% | 95.5만 |
|---|
| 2026.03.16 | ₩66,572 | ₩67,751 | ₩65,473 | ₩66,760 | +0.28% | 103만 |
|---|
| 2026.03.13 | ₩67,068 | ₩68,408 | ₩63,195 | ₩65,246 | -2.72% | 158.5만 |
|---|
| 2026.03.12 | ₩67,256 | ₩69,641 | ₩65,393 | ₩67,510 | +0.38% | 447.9만 |
|---|
| 2026.03.11 | ₩65,902 | ₩67,269 | ₩63,973 | ₩65,942 | +0.06% | 124.6만 |
|---|
| 2026.03.10 | ₩69,969 | ₩70,351 | ₩64,656 | ₩65,607 | -6.23% | 205.2만 |
|---|
| 2026.03.09 | ₩69,547 | ₩72,013 | ₩67,215 | ₩70,351 | +1.16% | 207.9만 |
|---|
| 2026.03.06 | ₩65,152 | ₩74,733 | ₩64,991 | ₩71,008 | +8.99% | 346.6만 |
|---|
| 2026.03.05 | ₩67,175 | ₩70,403 | ₩64,401 | ₩67,135 | -0.06% | 218.8만 |
|---|
| 2026.03.04 | ₩63,463 | ₩68,696 | ₩63,249 | ₩67,564 | +6.46% | 265.7만 |
|---|
| 2026.03.03 | ₩58,170 | ₩62,753 | ₩55,021 | ₩62,606 | +7.62% | 399.5만 |
|---|
| 2026.03.02 | ₩57,333 | ₩62,425 | ₩57,226 | ₩60,797 | +6.04% | 494.2만 |
|---|
| 2026.02.27 | ₩52,140 | ₩55,222 | ₩52,020 | ₩54,499 | +4.52% | 151.5만 |
|---|
| 2026.02.26 | ₩52,060 | ₩54,807 | ₩51,001 | ₩53,547 | +2.86% | 177.7만 |
|---|
| 2026.02.25 | ₩49,474 | ₩53,654 | ₩48,509 | ₩52,221 | +5.55% | 193.1만 |
|---|
| 2026.02.24 | ₩48,402 | ₩49,234 | ₩46,445 | ₩48,241 | -0.33% | 189.6만 |
|---|
| 2026.02.23 | ₩50,733 | ₩50,733 | ₩47,115 | ₩49,634 | -2.17% | 289.4만 |
|---|
| 2026.02.20 | ₩51,015 | ₩54,008 | ₩50,117 | ₩53,319 | +4.52% | 192.6만 |
|---|
| 2026.02.19 | ₩51,048 | ₩54,056 | ₩49,996 | ₩53,065 | +3.95% | 147.1만 |
|---|
| 2026.02.18 | ₩53,788 | ₩57,788 | ₩53,065 | ₩53,413 | -0.70% | 247.4만 |
|---|
| 2026.02.17 | ₩48,482 | ₩52,636 | ₩47,269 | ₩51,658 | +6.55% | 179.9만 |
|---|
| 2026.02.13 | ₩48,160 | ₩52,046 | ₩46,555 | ₩50,412 | +4.67% | 285.3만 |
|---|
| 2026.02.12 | ₩53,668 | ₩54,137 | ₩46,767 | ₩48,830 | -9.01% | 352.7만 |
|---|
| 2026.02.11 | ₩56,783 | ₩56,978 | ₩51,778 | ₩53,976 | -4.94% | 269.9만 |
|---|
| 2026.02.10 | ₩61,909 | ₩62,284 | ₩55,731 | ₩57,098 | -7.77% | 396.6만 |
|---|
| 2026.02.09 | ₩54,988 | ₩62,472 | ₩53,507 | ₩60,086 | +9.27% | 494.3만 |
|---|
| 2026.02.06 | ₩54,110 | ₩55,825 | ₩51,832 | ₩54,472 | +0.67% | 423만 |
|---|
| 2026.02.05 | ₩55,785 | ₩56,455 | ₩48,589 | ₩49,889 | -10.57% | 462.6만 |
|---|
| 2026.02.04 | ₩73,071 | ₩73,245 | ₩54,204 | ₩57,822 | -20.87% | 557.5만 |
|---|
| 2026.02.03 | ₩81,735 | ₩81,875 | ₩71,269 | ₩75,443 | -7.70% | 581.9만 |
|---|
| 2026.02.02 | ₩69,172 | ₩69,601 | ₩65,453 | ₩66,492 | -3.87% | 396.2만 |
|---|
| 2026.01.30 | ₩68,730 | ₩69,480 | ₩64,120 | ₩65,500 | -4.70% | 169.4만 |
|---|
| 2026.01.29 | ₩75,845 | ₩75,845 | ₩65,811 | ₩69,936 | -7.79% | 314.3만 |
|---|
| 2026.01.28 | ₩82,746 | ₩83,309 | ₩75,617 | ₩75,644 | -8.58% | 211.4만 |
|---|
| 2026.01.27 | ₩85,962 | ₩87,919 | ₩83,108 | ₩84,100 | -2.17% | 75.6만 |
|---|
| 2026.01.26 | ₩87,195 | ₩89,111 | ₩85,915 | ₩85,976 | -1.40% | 104.8만 |
|---|
| 2026.01.23 | ₩86,297 | ₩90,585 | ₩84,957 | ₩88,187 | +2.19% | 115.1만 |
|---|
| 2026.01.22 | ₩87,182 | ₩87,316 | ₩83,644 | ₩84,582 | -2.98% | 101.9만 |
|---|
| 2026.01.21 | ₩87,235 | ₩88,254 | ₩79,670 | ₩84,086 | -3.61% | 197.3만 |
|---|
| 2026.01.20 | ₩86,217 | ₩90,899 | ₩84,930 | ₩87,383 | +1.35% | 134.1만 |
|---|
| 2026.01.16 | ₩98,585 | ₩102,302 | ₩88,897 | ₩89,996 | -8.71% | 250만 |
|---|
| 2026.01.15 | ₩98,907 | ₩100,528 | ₩96,146 | ₩96,642 | -2.29% | 111.1만 |
|---|
| 2026.01.14 | ₩98,049 | ₩101,667 | ₩93,346 | ₩98,183 | +0.14% | 157.5만 |
|---|
| 2026.01.13 | ₩98,156 | ₩101,202 | ₩95,731 | ₩98,759 | +0.61% | 96.6만 |
|---|
| 2026.01.12 | ₩97,580 | ₩102,733 | ₩96,093 | ₩99,389 | +1.85% | 107.6만 |
|---|
| 2026.01.09 | ₩96,723 | ₩98,612 | ₩94,351 | ₩97,192 | +0.48% | 83만 |
|---|
| 2026.01.08 | ₩106,264 | ₩106,532 | ₩93,962 | ₩96,696 | -9.00% | 171.3만 |
|---|
| 2026.01.07 | ₩99,986 | ₩108,327 | ₩97,687 | ₩102,110 | +2.12% | 119만 |
|---|
| 2026.01.06 | ₩95,744 | ₩100,441 | ₩94,699 | ₩99,858 | +4.30% | 137.9만 |
|---|
| 2026.01.05 | ₩94,813 | ₩95,758 | ₩91,631 | ₩93,842 | -1.02% | 151.6만 |
|---|
| 2026.01.02 | ₩102,592 | ₩102,592 | ₩85,895 | ₩87,570 | -14.64% | 239.8만 |
|---|
| 2025.12.31 | ₩102,337 | ₩102,793 | ₩98,022 | ₩98,545 | -3.71% | 62.9만 |
|---|
| 2025.12.30 | ₩105,955 | ₩106,532 | ₩101,922 | ₩102,029 | -3.71% | 80.6만 |
|---|
| 2025.12.29 | ₩109,185 | ₩109,426 | ₩105,285 | ₩105,915 | -2.99% | 84.3만 |
|---|
| 2025.12.26 | ₩119,262 | ₩120,602 | ₩111,168 | ₩111,315 | -6.66% | 79.8만 |
|---|
| 2025.12.24 | ₩116,984 | ₩119,262 | ₩116,501 | ₩118,083 | +0.94% | 37.6만 |
|---|
| 2025.12.23 | ₩116,582 | ₩119,523 | ₩115,215 | ₩117,975 | +1.20% | 68.6만 |
|---|
| 2025.12.22 | ₩119,945 | ₩124,635 | ₩116,984 | ₩118,686 | -1.05% | 113.8만 |
|---|
| 2025.12.19 | ₩110,384 | ₩119,932 | ₩110,384 | ₩117,949 | +6.85% | 120.1만 |
|---|
| 2025.12.18 | ₩104,575 | ₩110,887 | ₩104,522 | ₩108,984 | +4.22% | 106.3만 |
|---|
| 2025.12.17 | ₩112,186 | ₩112,186 | ₩99,215 | ₩99,764 | -11.07% | 153.7만 |
|---|
| 2025.12.16 | ₩104,964 | ₩113,232 | ₩104,548 | ₩112,200 | +6.89% | 114.8만 |
|---|
| 2025.12.15 | ₩109,212 | ₩112,173 | ₩106,867 | ₩106,934 | -2.09% | 91.1만 |
|---|
| 2025.12.12 | ₩109,908 | ₩110,008 | ₩100,502 | ₩107,396 | -2.29% | 140.2만 |
|---|
| 2025.12.11 | ₩108,749 | ₩112,776 | ₩103,503 | ₩112,200 | +3.17% | 120.4만 |
|---|
| 2025.12.10 | ₩108,522 | ₩116,086 | ₩105,687 | ₩112,736 | +3.88% | 202.7만 |
|---|
| 2025.12.09 | ₩124,622 | ₩126,873 | ₩123,617 | ₩125,453 | +0.67% | 60.3만 |
|---|
| 2025.12.08 | ₩126,002 | ₩128,279 | ₩122,451 | ₩125,091 | -0.72% | 74.8만 |
|---|
| 2025.12.05 | ₩120,508 | ₩125,969 | ₩119,369 | ₩125,399 | +4.06% | 80.8만 |
|---|
| 2025.12.04 | ₩118,377 | ₩121,031 | ₩115,657 | ₩120,454 | +1.75% | 76.4만 |
|---|
| 2025.12.03 | ₩109,949 | ₩118,257 | ₩108,689 | ₩117,962 | +7.29% | 88만 |
|---|
| 2025.12.02 | ₩109,868 | ₩117,386 | ₩109,868 | ₩110,860 | +0.90% | 105.1만 |
|---|
| 2025.12.01 | ₩103,282 | ₩108,970 | ₩101,560 | ₩106,920 | +3.52% | 75.2만 |
|---|
| 2025.11.28 | ₩107,671 | ₩108,421 | ₩105,004 | ₩108,341 | +0.62% | 57.2만 |
|---|
| 2025.11.26 | ₩106,451 | ₩108,140 | ₩102,686 | ₩104,870 | -1.49% | 100.6만 |
|---|
| 2025.11.25 | ₩97,969 | ₩103,517 | ₩93,607 | ₩102,257 | +4.38% | 97.8만 |
|---|
| 2025.11.24 | ₩95,329 | ₩104,120 | ₩94,471 | ₩100,743 | +5.68% | 141.5만 |
|---|
| 2025.11.21 | ₩93,728 | ₩95,731 | ₩83,242 | ₩91,925 | -1.92% | 266.9만 |
|---|
| 2025.11.20 | ₩114,063 | ₩117,118 | ₩91,416 | ₩93,145 | -18.34% | 254.8만 |
|---|
| 2025.11.19 | ₩108,716 | ₩110,860 | ₩101,748 | ₩105,513 | -2.95% | 137.3만 |
|---|
| 2025.11.18 | ₩109,439 | ₩115,242 | ₩105,821 | ₩108,086 | -1.24% | 137.8만 |
|---|
| 2025.11.17 | ₩112,327 | ₩117,171 | ₩107,322 | ₩113,151 | +0.73% | 155.4만 |
|---|
| 2025.11.14 | ₩107,818 | ₩121,272 | ₩104,495 | ₩116,997 | +8.51% | 260.9만 |
|---|
| 2025.11.13 | ₩128,119 | ₩129,684 | ₩112,830 | ₩114,719 | -10.46% | 239.8만 |
|---|
| 2025.11.12 | ₩141,332 | ₩141,332 | ₩126,431 | ₩132,005 | -6.60% | 217.1만 |
|---|
| 2025.11.11 | ₩140,890 | ₩144,950 | ₩136,414 | ₩142,123 | +0.88% | 166.6만 |
|---|
| 2025.11.10 | ₩132,917 | ₩147,710 | ₩132,126 | ₩146,169 | +9.97% | 270.7만 |
|---|
| 2025.11.07 | ₩117,573 | ₩125,345 | ₩111,945 | ₩124,300 | +5.72% | 286.5만 |
|---|
| 2025.11.06 | ₩139,617 | ₩144,186 | ₩119,636 | ₩120,468 | -13.72% | 344.8만 |
|---|
| 2025.11.05 | ₩141,185 | ₩142,900 | ₩129,861 | ₩139,389 | -1.27% | 288.6만 |
|---|
| 2025.11.04 | ₩146,062 | ₩152,092 | ₩135,516 | ₩143,824 | -1.53% | 447.7만 |
|---|
| 2025.11.03 | ₩167,784 | ₩171,569 | ₩162,678 | ₩171,536 | +2.24% | 273.3만 |
|---|
| 2025.10.31 | ₩158,833 | ₩166,234 | ₩156,608 | ₩160,400 | +0.99% | 164.9만 |
|---|
| 2025.10.30 | ₩157,694 | ₩159,462 | ₩150,752 | ₩151,355 | -4.02% | 122.1만 |
|---|
| 2025.10.29 | ₩146,571 | ₩159,637 | ₩145,580 | ₩158,022 | +7.81% | 246.1만 |
|---|
| 2025.10.28 | ₩143,865 | ₩147,436 | ₩139,938 | ₩144,307 | +0.31% | 130.6만 |
|---|
| 2025.10.27 | ₩143,503 | ₩148,890 | ₩141,339 | ₩143,422 | -0.06% | 189.8만 |
|---|
| 2025.10.24 | ₩134,645 | ₩138,987 | ₩134,471 | ₩136,736 | +1.55% | 133.1만 |
|---|
| 2025.10.23 | ₩123,885 | ₩132,414 | ₩123,121 | ₩130,853 | +5.62% | 139만 |
|---|
| 2025.10.22 | ₩133,198 | ₩133,855 | ₩115,242 | ₩124,019 | -6.89% | 222.7만 |
|---|
| 2025.10.21 | ₩133,412 | ₩133,989 | ₩128,642 | ₩132,689 | -0.54% | 82.1만 |
|---|
| 2025.10.20 | ₩129,955 | ₩134,998 | ₩127,053 | ₩132,809 | +2.20% | 104.8만 |
|---|
| 2025.10.17 | ₩127,074 | ₩132,943 | ₩122,076 | ₩128,106 | +0.81% | 145.6만 |
|---|
| 2025.10.16 | ₩133,144 | ₩137,660 | ₩125,721 | ₩128,146 | -3.75% | 150.1만 |
|---|
| 2025.10.15 | ₩133,238 | ₩137,017 | ₩125,157 | ₩130,357 | -2.16% | 116만 |
|---|
| 2025.10.14 | ₩125,278 | ₩134,132 | ₩117,801 | ₩130,411 | +4.10% | 187.3만 |
|---|
| 2025.10.13 | ₩129,466 | ₩129,466 | ₩121,821 | ₩126,953 | -1.94% | 157.4만 |
|---|
| 2025.10.10 | ₩139,141 | ₩141,948 | ₩124,206 | ₩124,515 | -10.51% | 254.6만 |
|---|