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 | ₩87,051 | ₩93,761 | ₩84,413 | ₩93,426 | +7.32% | 118만 |
| 2026.10.08 | ₩85,190 | ₩89,643 | ₩82,364 | ₩84,801 | -0.46% | 137.9만 |
| 2026.10.07 | ₩79,645 | ₩81,480 | ₩77,738 | ₩80,958 | +1.65% | 66만 |
| 2026.10.06 | ₩78,560 | ₩81,378 | ₩78,051 | ₩79,351 | +1.01% | 67.1만 |
| 2026.10.05 | ₩77,007 | ₩79,900 | ₩75,835 | ₩77,208 | +0.26% | 45.5만 |
| 2026.10.02 | ₩80,355 | ₩81,667 | ₩76,337 | ₩76,806 | -4.42% | 48.7만 |
| 2026.10.01 | ₩77,596 | ₩79,150 | ₩75,145 | ₩77,784 | +0.24% | 51.6만 |
| 2026.09.30 | ₩76,364 | ₩78,601 | ₩75,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,306 |
| -1.39% |
| 35.9만 |
| 2026.09.29 | ₩75,654 | ₩76,699 | ₩73,538 | ₩75,413 | -0.32% | 41.1만 |
|---|
| 2026.09.28 | ₩75,052 | ₩77,891 | ₩74,221 | ₩75,735 | +0.91% | 27만 |
|---|
| 2026.09.25 | ₩80,268 | ₩81,319 | ₩77,261 | ₩77,543 | -3.40% | 52.2만 |
|---|
| 2026.09.24 | ₩77,395 | ₩81,734 | ₩76,664 | ₩80,020 | +3.39% | 106.1만 |
|---|
| 2026.09.23 | ₩74,971 | ₩81,025 | ₩72,321 | ₩79,418 | +5.93% | 114만 |
|---|
| 2026.09.22 | ₩74,154 | ₩74,395 | ₩71,663 | ₩73,927 | -0.31% | 54만 |
|---|
| 2026.09.21 | ₩69,561 | ₩72,989 | ₩67,927 | ₩72,735 | +4.56% | 62.2만 |
|---|
| 2026.09.18 | ₩68,128 | ₩68,637 | ₩64,245 | ₩68,476 | +0.51% | 76.6만 |
|---|
| 2026.09.17 | ₩67,271 | ₩68,811 | ₩64,846 | ₩67,565 | +0.44% | 61.7만 |
|---|
| 2026.09.16 | ₩62,811 | ₩66,507 | ₩62,074 | ₩66,092 | +5.22% | 57.4만 |
|---|
| 2026.09.15 | ₩63,099 | ₩67,846 | ₩62,530 | ₩64,793 | +2.68% | 69.9만 |
|---|
| 2026.09.14 | ₩62,623 | ₩66,186 | ₩60,454 | ₩65,396 | +4.43% | 90.4만 |
|---|
| 2026.09.11 | ₩61,472 | ₩62,061 | ₩59,731 | ₩61,056 | -0.68% | 53.9만 |
|---|
| 2026.09.10 | ₩61,043 | ₩62,409 | ₩59,148 | ₩60,106 | -1.54% | 68.2만 |
|---|
| 2026.09.09 | ₩64,070 | ₩64,538 | ₩62,135 | ₩62,851 | -1.90% | 55.5만 |
|---|
| 2026.09.08 | ₩66,092 | ₩67,696 | ₩63,213 | ₩63,360 | -4.13% | 101.7만 |
|---|
| 2026.09.04 | ₩71,007 | ₩72,681 | ₩65,971 | ₩66,467 | -6.39% | 95.1만 |
|---|
| 2026.09.03 | ₩65,476 | ₩75,574 | ₩65,476 | ₩73,056 | +11.58% | 128만 |
|---|
| 2026.09.02 | ₩69,306 | ₩69,641 | ₩60,360 | ₩63,333 | -8.62% | 211.7만 |
|---|
| 2026.09.01 | ₩73,806 | ₩77,134 | ₩71,556 | ₩71,663 | -2.90% | 65.6만 |
|---|
| 2026.08.31 | ₩75,654 | ₩78,212 | ₩74,958 | ₩76,913 | +1.66% | 61.7만 |
|---|
| 2026.08.28 | ₩76,002 | ₩78,681 | ₩75,427 | ₩76,913 | +1.20% | 88.2만 |
|---|
| 2026.08.27 | ₩71,503 | ₩77,435 | ₩70,473 | ₩76,699 | +7.27% | 151.2만 |
|---|
| 2026.08.26 | ₩64,605 | ₩70,840 | ₩63,427 | ₩70,137 | +8.56% | 76.9만 |
|---|
| 2026.08.25 | ₩69,628 | ₩72,025 | ₩66,065 | ₩66,427 | -4.60% | 78.8만 |
|---|
| 2026.08.24 | ₩70,123 | ₩71,168 | ₩65,208 | ₩68,878 | -1.78% | 98만 |
|---|
| 2026.08.21 | ₩67,512 | ₩74,101 | ₩66,507 | ₩72,119 | +6.82% | 246.5만 |
|---|
| 2026.08.20 | ₩68,489 | ₩69,507 | ₩66,092 | ₩67,498 | -1.45% | 67.9만 |
|---|
| 2026.08.19 | ₩66,581 | ₩69,788 | ₩64,445 | ₩68,503 | +2.89% | 115.4만 |
|---|
| 2026.08.18 | ₩66,038 | ₩68,436 | ₩65,088 | ₩65,744 | -0.45% | 89.5만 |
|---|
| 2026.08.17 | ₩67,846 | ₩69,440 | ₩66,400 | ₩66,534 | -1.93% | 71만 |
|---|
| 2026.08.14 | ₩71,891 | ₩72,587 | ₩67,565 | ₩67,712 | -5.81% | 89만 |
|---|
| 2026.08.13 | ₩67,512 | ₩72,453 | ₩66,654 | ₩71,663 | +6.15% | 169.5만 |
|---|
| 2026.08.12 | ₩68,302 | ₩68,690 | ₩63,534 | ₩65,677 | -3.84% | 194.5만 |
|---|
| 2026.08.11 | ₩68,302 | ₩71,074 | ₩67,004 | ₩68,704 | +0.59% | 163.1만 |
|---|
| 2026.08.10 | ₩65,771 | ₩72,360 | ₩65,771 | ₩68,918 | +4.79% | 311만 |
|---|
| 2026.08.07 | ₩58,030 | ₩66,786 | ₩57,977 | ₩66,427 | +14.47% | 368만 |
|---|
| 2026.08.06 | ₩55,257 | ₩56,630 | ₩52,820 | ₩55,097 | -0.29% | 186.6만 |
|---|
| 2026.08.05 | ₩59,623 | ₩62,610 | ₩56,838 | ₩56,972 | -4.45% | 435.6만 |
|---|
| 2026.08.04 | ₩49,525 | ₩61,217 | ₩48,568 | ₩60,025 | +21.20% | 1274.7만 |
|---|
| 2026.08.03 | ₩38,316 | ₩38,651 | ₩36,816 | ₩38,021 | -0.77% | 711.7만 |
|---|
| 2026.07.31 | ₩35,718 | ₩36,528 | ₩34,362 | ₩36,307 | +1.65% | 131.1만 |
|---|
| 2026.07.30 | ₩35,149 | ₩36,695 | ₩34,727 | ₩35,892 | +2.11% | 200.6만 |
|---|
| 2026.07.29 | ₩36,816 | ₩38,838 | ₩36,039 | ₩36,387 | -1.16% | 149.4만 |
|---|
| 2026.07.28 | ₩38,088 | ₩38,945 | ₩33,120 | ₩36,655 | -3.76% | 264.5만 |
|---|
| 2026.07.27 | ₩38,570 | ₩42,253 | ₩38,048 | ₩41,731 | +8.19% | 183.6만 |
|---|
| 2026.07.24 | ₩37,928 | ₩38,088 | ₩36,120 | ₩36,628 | -3.43% | 113.5만 |
|---|
| 2026.07.23 | ₩38,490 | ₩38,771 | ₩35,343 | ₩36,870 | -4.21% | 154.5만 |
|---|
| 2026.07.22 | ₩42,776 | ₩42,789 | ₩36,990 | ₩37,700 | -11.87% | 256.1만 |
|---|
| 2026.07.21 | ₩43,733 | ₩44,195 | ₩41,999 | ₩42,883 | -1.94% | 220.9만 |
|---|
| 2026.07.20 | ₩42,521 | ₩45,508 | ₩42,481 | ₩44,343 | +4.28% | 226.5만 |
|---|
| 2026.07.17 | ₩42,374 | ₩44,341 | ₩40,633 | ₩42,735 | +0.85% | 193.2만 |
|---|
| 2026.07.16 | ₩43,271 | ₩44,450 | ₩40,419 | ₩44,168 | +2.07% | 228.4만 |
|---|
| 2026.07.15 | ₩44,075 | ₩45,709 | ₩43,177 | ₩43,740 | -0.76% | 270.4만 |
|---|
| 2026.07.14 | ₩37,298 | ₩45,032 | ₩36,709 | ₩43,727 | +17.24% | 273.5만 |
|---|
| 2026.07.13 | ₩39,856 | ₩41,798 | ₩39,051 | ₩41,396 | +3.86% | 276.4만 |
|---|
| 2026.07.10 | ₩42,856 | ₩42,856 | ₩38,838 | ₩39,387 | -8.09% | 176.2만 |
|---|
| 2026.07.09 | ₩40,030 | ₩40,954 | ₩38,124 | ₩40,847 | +2.04% | 259.7만 |
|---|
| 2026.07.08 | ₩41,169 | ₩43,043 | ₩39,334 | ₩42,950 | +4.33% | 302.9만 |
|---|
| 2026.07.07 | ₩44,075 | ₩47,316 | ₩42,481 | ₩44,410 | +0.76% | 557.4만 |
|---|
| 2026.07.06 | ₩39,669 | ₩44,142 | ₩39,508 | ₩43,177 | +8.85% | 309.1만 |
|---|
| 2026.07.02 | ₩40,834 | ₩43,352 | ₩40,526 | ₩41,088 | +0.62% | 583.3만 |
|---|
| 2026.07.01 | ₩35,751 | ₩40,424 | ₩35,356 | ₩38,986 | +9.05% | 544만 |
|---|
| 2026.06.30 | ₩32,624 | ₩34,901 | ₩32,571 | ₩33,749 | +3.45% | 311.7만 |
|---|
| 2026.06.29 | ₩33,535 | ₩35,088 | ₩32,651 | ₩33,213 | -0.96% | 397.5만 |
|---|
| 2026.06.26 | ₩29,698 | ₩32,263 | ₩29,330 | ₩31,660 | +6.61% | 371.5만 |
|---|
| 2026.06.25 | ₩30,950 | ₩31,379 | ₩28,178 | ₩28,714 | -7.23% | 395.2만 |
|---|
| 2026.06.24 | ₩32,530 | ₩34,713 | ₩31,486 | ₩32,182 | -1.07% | 411.1만 |
|---|
| 2026.06.23 | ₩36,146 | ₩36,642 | ₩33,776 | ₩34,137 | -5.56% | 328.2만 |
|---|
| 2026.06.22 | ₩40,191 | ₩42,213 | ₩35,959 | ₩36,146 | -10.06% | 411.9만 |
|---|
| 2026.06.18 | ₩43,619 | ₩43,927 | ₩39,675 | ₩41,999 | -3.72% | 297.1만 |
|---|
| 2026.06.17 | ₩44,209 | ₩47,168 | ₩43,003 | ₩43,499 | -1.61% | 261.2만 |
|---|
| 2026.06.16 | ₩46,030 | ₩46,030 | ₩42,796 | ₩45,213 | -1.77% | 210.9만 |
|---|
| 2026.06.15 | ₩43,177 | ₩46,471 | ₩43,017 | ₩46,244 | +7.10% | 324.4만 |
|---|
| 2026.06.12 | ₩43,874 | ₩44,014 | ₩40,981 | ₩41,892 | -4.52% | 254.1만 |
|---|
| 2026.06.11 | ₩42,655 | ₩44,222 | ₩41,423 | ₩43,968 | +3.08% | 192.9만 |
|---|
| 2026.06.10 | ₩42,896 | ₩45,441 | ₩42,494 | ₩43,445 | +1.28% | 166.7만 |
|---|
| 2026.06.09 | ₩46,740 | ₩48,150 | ₩41,410 | ₩44,731 | -4.30% | 239.6만 |
|---|
| 2026.06.08 | ₩47,101 | ₩48,675 | ₩46,967 | ₩47,771 | +1.42% | 166.7만 |
|---|
| 2026.06.05 | ₩50,684 | ₩51,829 | ₩46,097 | ₩47,222 | -6.83% | 224.2만 |
|---|
| 2026.06.04 | ₩54,400 | ₩55,124 | ₩50,691 | ₩51,722 | -4.92% | 356.3만 |
|---|
| 2026.06.03 | ₩57,976 | ₩59,469 | ₩51,372 | ₩52,137 | -10.07% | 314.7만 |
|---|
| 2026.06.02 | ₩63,708 | ₩66,099 | ₩58,003 | ₩59,945 | -5.91% | 452.4만 |
|---|
| 2026.06.01 | ₩66,480 | ₩69,507 | ₩63,172 | ₩67,029 | +0.83% | 582.6만 |
|---|
| 2026.05.29 | ₩57,333 | ₩64,659 | ₩55,673 | ₩63,735 | +11.17% | 882.8만 |
|---|
| 2026.05.28 | ₩46,700 | ₩53,865 | ₩46,659 | ₩53,798 | +15.20% | 505.4만 |
|---|
| 2026.05.27 | ₩46,854 | ₩48,601 | ₩45,668 | ₩46,311 | -1.16% | 268만 |
|---|
| 2026.05.26 | ₩48,929 | ₩50,758 | ₩46,874 | ₩49,231 | +0.62% | 278만 |
|---|
| 2026.05.22 | ₩49,807 | ₩51,039 | ₩47,597 | ₩49,445 | -0.73% | 211.5만 |
|---|
| 2026.05.21 | ₩48,822 | ₩50,731 | ₩48,682 | ₩49,887 | +2.18% | 163만 |
|---|
| 2026.05.20 | ₩47,543 | ₩49,780 | ₩46,365 | ₩49,713 | +4.56% | 211.2만 |
|---|
| 2026.05.19 | ₩48,467 | ₩49,992 | ₩47,255 | ₩48,387 | -0.17% | 212.5만 |
|---|
| 2026.05.18 | ₩46,338 | ₩49,566 | ₩45,695 | ₩48,334 | +4.31% | 219.7만 |
|---|
| 2026.05.15 | ₩46,901 | ₩48,682 | ₩46,392 | ₩47,543 | +1.37% | 247.5만 |
|---|
| 2026.05.14 | ₩44,624 | ₩47,905 | ₩44,436 | ₩47,383 | +6.18% | 311만 |
|---|
| 2026.05.13 | ₩47,717 | ₩49,833 | ₩43,941 | ₩44,892 | -5.92% | 629.9만 |
|---|
| 2026.05.12 | ₩49,472 | ₩50,222 | ₩47,349 | ₩49,191 | -0.57% | 278.7만 |
|---|
| 2026.05.11 | ₩48,360 | ₩49,981 | ₩46,847 | ₩49,820 | +3.02% | 424.5만 |
|---|
| 2026.05.08 | ₩49,110 | ₩50,596 | ₩47,061 | ₩50,557 | +2.95% | 383.1만 |
|---|
| 2026.05.07 | ₩48,642 | ₩52,807 | ₩48,441 | ₩50,075 | +2.95% | 622.6만 |
|---|
| 2026.05.06 | ₩47,724 | ₩49,110 | ₩45,869 | ₩47,764 | +0.08% | 426.4만 |
|---|
| 2026.05.05 | ₩52,706 | ₩54,802 | ₩48,398 | ₩49,284 | -6.49% | 941.4만 |
|---|
| 2026.05.04 | ₩58,632 | ₩59,998 | ₩56,610 | ₩57,360 | -2.17% | 701.2만 |
|---|
| 2026.05.01 | ₩55,150 | ₩57,499 | ₩53,757 | ₩55,699 | +1.00% | 256.2만 |
|---|
| 2026.04.30 | ₩51,307 | ₩52,874 | ₩50,254 | ₩52,003 | +1.36% | 161.2만 |
|---|
| 2026.04.29 | ₩52,499 | ₩52,566 | ₩48,749 | ₩51,293 | -2.30% | 176.6만 |
|---|
| 2026.04.28 | ₩54,320 | ₩55,659 | ₩53,141 | ₩53,691 | -1.16% | 135.6만 |
|---|
| 2026.04.27 | ₩53,717 | ₩56,690 | ₩53,583 | ₩55,190 | +2.74% | 172.9만 |
|---|
| 2026.04.24 | ₩55,177 | ₩55,458 | ₩52,016 | ₩55,177 | 0.00% | 304.9만 |
|---|
| 2026.04.23 | ₩60,614 | ₩61,311 | ₩52,740 | ₩54,159 | -10.65% | 352.6만 |
|---|
| 2026.04.22 | ₩59,931 | ₩63,284 | ₩59,128 | ₩63,213 | +5.47% | 213.9만 |
|---|
| 2026.04.21 | ₩58,713 | ₩61,097 | ₩56,423 | ₩57,990 | -1.23% | 273.8만 |
|---|
| 2026.04.20 | ₩57,179 | ₩58,994 | ₩56,315 | ₩57,936 | +1.32% | 218.9만 |
|---|
| 2026.04.17 | ₩57,507 | ₩59,824 | ₩55,954 | ₩58,365 | +1.49% | 401.9만 |
|---|
| 2026.04.16 | ₩56,838 | ₩57,106 | ₩53,074 | ₩55,539 | -2.29% | 320만 |
|---|
| 2026.04.15 | ₩51,233 | ₩55,405 | ₩49,793 | ₩55,150 | +7.65% | 402.3만 |
|---|
| 2026.04.14 | ₩49,318 | ₩52,043 | ₩49,150 | ₩50,463 | +2.32% | 388.1만 |
|---|
| 2026.04.13 | ₩46,472 | ₩49,405 | ₩45,722 | ₩47,945 | +3.17% | 582.8만 |
|---|
| 2026.04.10 | ₩45,247 | ₩45,776 | ₩41,128 | ₩44,985 | -0.58% | 911만 |
|---|
| 2026.04.09 | ₩53,704 | ₩53,704 | ₩45,213 | ₩46,780 | -12.89% | 628.8만 |
|---|
| 2026.04.08 | ₩66,561 | ₩67,646 | ₩53,423 | ₩54,775 | -17.71% | 327.2만 |
|---|
| 2026.04.07 | ₩59,864 | ₩62,650 | ₩57,923 | ₩62,530 | +4.45% | 52.9만 |
|---|
| 2026.04.06 | ₩61,056 | ₩62,945 | ₩59,717 | ₩60,735 | -0.53% | 60.2만 |
|---|
| 2026.04.02 | ₩56,972 | ₩61,257 | ₩54,842 | ₩61,177 | +7.38% | 86.7만 |
|---|
| 2026.04.01 | ₩60,005 | ₩61,174 | ₩58,070 | ₩59,664 | -0.57% | 193.4만 |
|---|
| 2026.03.31 | ₩54,795 | ₩60,735 | ₩53,945 | ₩59,583 | +8.74% | 163.7만 |
|---|
| 2026.03.30 | ₩57,695 | ₩58,016 | ₩51,923 | ₩52,820 | -8.45% | 94.2만 |
|---|
| 2026.03.27 | ₩59,302 | ₩59,547 | ₩56,155 | ₩57,293 | -3.39% | 73.5만 |
|---|
| 2026.03.26 | ₩65,744 | ₩65,844 | ₩60,815 | ₩61,150 | -6.99% | 99.7만 |
|---|
| 2026.03.25 | ₩69,641 | ₩72,105 | ₩67,471 | ₩67,592 | -2.94% | 109.2만 |
|---|
| 2026.03.24 | ₩72,186 | ₩74,221 | ₩64,683 | ₩67,431 | -6.59% | 160.9만 |
|---|
| 2026.03.23 | ₩67,163 | ₩73,605 | ₩66,963 | ₩73,364 | +9.23% | 157.2만 |
|---|
| 2026.03.20 | ₩68,583 | ₩69,949 | ₩63,387 | ₩64,793 | -5.53% | 95.7만 |
|---|
| 2026.03.19 | ₩66,963 | ₩69,601 | ₩64,735 | ₩69,226 | +3.38% | 82만 |
|---|
| 2026.03.18 | ₩68,556 | ₩70,177 | ₩66,561 | ₩66,668 | -2.75% | 77만 |
|---|
| 2026.03.17 | ₩66,346 | ₩70,244 | ₩66,279 | ₩68,824 | +3.73% | 95.5만 |
|---|
| 2026.03.16 | ₩66,534 | ₩67,712 | ₩65,436 | ₩66,721 | +0.28% | 103만 |
|---|
| 2026.03.13 | ₩67,029 | ₩68,369 | ₩63,159 | ₩65,208 | -2.72% | 158.5만 |
|---|
| 2026.03.12 | ₩67,217 | ₩69,601 | ₩65,355 | ₩67,471 | +0.38% | 447.9만 |
|---|
| 2026.03.11 | ₩65,864 | ₩67,230 | ₩63,936 | ₩65,904 | +0.06% | 124.6만 |
|---|
| 2026.03.10 | ₩69,929 | ₩70,311 | ₩64,619 | ₩65,570 | -6.23% | 205.2만 |
|---|
| 2026.03.09 | ₩69,507 | ₩71,971 | ₩67,177 | ₩70,311 | +1.16% | 207.9만 |
|---|
| 2026.03.06 | ₩65,114 | ₩74,690 | ₩64,954 | ₩70,967 | +8.99% | 346.6만 |
|---|
| 2026.03.05 | ₩67,137 | ₩70,363 | ₩64,364 | ₩67,096 | -0.06% | 218.8만 |
|---|
| 2026.03.04 | ₩63,427 | ₩68,657 | ₩63,213 | ₩67,525 | +6.46% | 265.7만 |
|---|
| 2026.03.03 | ₩58,137 | ₩62,717 | ₩54,990 | ₩62,570 | +7.62% | 399.5만 |
|---|
| 2026.03.02 | ₩57,300 | ₩62,389 | ₩57,193 | ₩60,762 | +6.04% | 494.2만 |
|---|
| 2026.02.27 | ₩52,110 | ₩55,190 | ₩51,990 | ₩54,467 | +4.52% | 151.5만 |
|---|
| 2026.02.26 | ₩52,030 | ₩54,775 | ₩50,972 | ₩53,516 | +2.86% | 177.7만 |
|---|
| 2026.02.25 | ₩49,445 | ₩53,624 | ₩48,481 | ₩52,191 | +5.55% | 193.1만 |
|---|
| 2026.02.24 | ₩48,374 | ₩49,205 | ₩46,418 | ₩48,213 | -0.33% | 189.6만 |
|---|
| 2026.02.23 | ₩50,704 | ₩50,704 | ₩47,088 | ₩49,606 | -2.17% | 289.4만 |
|---|
| 2026.02.20 | ₩50,985 | ₩53,977 | ₩50,088 | ₩53,289 | +4.52% | 192.6만 |
|---|
| 2026.02.19 | ₩51,019 | ₩54,025 | ₩49,967 | ₩53,034 | +3.95% | 147.1만 |
|---|
| 2026.02.18 | ₩53,757 | ₩57,755 | ₩53,034 | ₩53,383 | -0.70% | 247.4만 |
|---|
| 2026.02.17 | ₩48,454 | ₩52,606 | ₩47,242 | ₩51,628 | +6.55% | 179.9만 |
|---|
| 2026.02.13 | ₩48,133 | ₩52,016 | ₩46,528 | ₩50,383 | +4.67% | 285.3만 |
|---|
| 2026.02.12 | ₩53,637 | ₩54,106 | ₩46,740 | ₩48,802 | -9.01% | 352.7만 |
|---|
| 2026.02.11 | ₩56,751 | ₩56,945 | ₩51,749 | ₩53,945 | -4.94% | 269.9만 |
|---|
| 2026.02.10 | ₩61,873 | ₩62,248 | ₩55,699 | ₩57,065 | -7.77% | 396.6만 |
|---|
| 2026.02.09 | ₩54,956 | ₩62,436 | ₩53,476 | ₩60,052 | +9.27% | 494.3만 |
|---|
| 2026.02.06 | ₩54,079 | ₩55,793 | ₩51,802 | ₩54,441 | +0.67% | 423만 |
|---|
| 2026.02.05 | ₩55,753 | ₩56,423 | ₩48,561 | ₩49,860 | -10.57% | 462.6만 |
|---|
| 2026.02.04 | ₩73,029 | ₩73,203 | ₩54,173 | ₩57,789 | -20.87% | 557.5만 |
|---|
| 2026.02.03 | ₩81,688 | ₩81,828 | ₩71,228 | ₩75,400 | -7.70% | 581.9만 |
|---|
| 2026.02.02 | ₩69,132 | ₩69,561 | ₩65,416 | ₩66,454 | -3.87% | 396.2만 |
|---|
| 2026.01.30 | ₩68,690 | ₩69,440 | ₩64,083 | ₩65,463 | -4.70% | 169.4만 |
|---|
| 2026.01.29 | ₩75,802 | ₩75,802 | ₩65,773 | ₩69,895 | -7.79% | 314.3만 |
|---|
| 2026.01.28 | ₩82,699 | ₩83,261 | ₩75,574 | ₩75,601 | -8.58% | 211.4만 |
|---|
| 2026.01.27 | ₩85,913 | ₩87,868 | ₩83,060 | ₩84,051 | -2.17% | 75.6만 |
|---|
| 2026.01.26 | ₩87,145 | ₩89,060 | ₩85,866 | ₩85,926 | -1.40% | 104.8만 |
|---|
| 2026.01.23 | ₩86,248 | ₩90,533 | ₩84,908 | ₩88,136 | +2.19% | 115.1만 |
|---|
| 2026.01.22 | ₩87,132 | ₩87,266 | ₩83,596 | ₩84,533 | -2.98% | 101.9만 |
|---|
| 2026.01.21 | ₩87,185 | ₩88,203 | ₩79,624 | ₩84,038 | -3.61% | 197.3만 |
|---|
| 2026.01.20 | ₩86,167 | ₩90,847 | ₩84,882 | ₩87,332 | +1.35% | 134.1만 |
|---|
| 2026.01.16 | ₩98,529 | ₩102,244 | ₩88,846 | ₩89,944 | -8.71% | 250만 |
|---|
| 2026.01.15 | ₩98,850 | ₩100,471 | ₩96,091 | ₩96,587 | -2.29% | 111.1만 |
|---|
| 2026.01.14 | ₩97,993 | ₩101,609 | ₩93,292 | ₩98,127 | +0.14% | 157.5만 |
|---|
| 2026.01.13 | ₩98,100 | ₩101,144 | ₩95,676 | ₩98,703 | +0.61% | 96.6만 |
|---|
| 2026.01.12 | ₩97,524 | ₩102,674 | ₩96,038 | ₩99,332 | +1.85% | 107.6만 |
|---|
| 2026.01.09 | ₩96,667 | ₩98,555 | ₩94,297 | ₩97,136 | +0.48% | 83만 |
|---|
| 2026.01.08 | ₩106,203 | ₩106,470 | ₩93,908 | ₩96,640 | -9.00% | 171.3만 |
|---|
| 2026.01.07 | ₩99,928 | ₩108,265 | ₩97,631 | ₩102,051 | +2.12% | 119만 |
|---|
| 2026.01.06 | ₩95,689 | ₩100,383 | ₩94,645 | ₩99,801 | +4.30% | 137.9만 |
|---|
| 2026.01.05 | ₩94,759 | ₩95,703 | ₩91,578 | ₩93,788 | -1.02% | 151.6만 |
|---|
| 2026.01.02 | ₩102,533 | ₩102,533 | ₩85,846 | ₩87,520 | -14.64% | 239.8만 |
|---|
| 2025.12.31 | ₩102,279 | ₩102,734 | ₩97,966 | ₩98,488 | -3.71% | 62.9만 |
|---|
| 2025.12.30 | ₩105,894 | ₩106,470 | ₩101,863 | ₩101,970 | -3.71% | 80.6만 |
|---|
| 2025.12.29 | ₩109,122 | ₩109,363 | ₩105,225 | ₩105,854 | -2.99% | 84.3만 |
|---|
| 2025.12.26 | ₩119,193 | ₩120,533 | ₩111,104 | ₩111,251 | -6.66% | 79.8만 |
|---|
| 2025.12.24 | ₩116,917 | ₩119,193 | ₩116,434 | ₩118,015 | +0.94% | 37.6만 |
|---|
| 2025.12.23 | ₩116,515 | ₩119,454 | ₩115,149 | ₩117,908 | +1.20% | 68.6만 |
|---|
| 2025.12.22 | ₩119,876 | ₩124,564 | ₩116,917 | ₩118,617 | -1.05% | 113.8만 |
|---|
| 2025.12.19 | ₩110,321 | ₩119,863 | ₩110,321 | ₩117,881 | +6.85% | 120.1만 |
|---|
| 2025.12.18 | ₩104,515 | ₩110,823 | ₩104,462 | ₩108,921 | +4.22% | 106.3만 |
|---|
| 2025.12.17 | ₩112,122 | ₩112,122 | ₩99,158 | ₩99,707 | -11.07% | 153.7만 |
|---|
| 2025.12.16 | ₩104,903 | ₩113,167 | ₩104,488 | ₩112,135 | +6.89% | 114.8만 |
|---|
| 2025.12.15 | ₩109,149 | ₩112,109 | ₩106,805 | ₩106,872 | -2.09% | 91.1만 |
|---|
| 2025.12.12 | ₩109,845 | ₩109,944 | ₩100,444 | ₩107,334 | -2.29% | 140.2만 |
|---|
| 2025.12.11 | ₩108,687 | ₩112,711 | ₩103,444 | ₩112,135 | +3.17% | 120.4만 |
|---|
| 2025.12.10 | ₩108,459 | ₩116,019 | ₩105,627 | ₩112,671 | +3.88% | 202.7만 |
|---|
| 2025.12.09 | ₩124,550 | ₩126,800 | ₩123,546 | ₩125,381 | +0.67% | 60.3만 |
|---|
| 2025.12.08 | ₩125,930 | ₩128,205 | ₩122,381 | ₩125,019 | -0.72% | 74.8만 |
|---|
| 2025.12.05 | ₩120,439 | ₩125,896 | ₩119,300 | ₩125,327 | +4.06% | 80.8만 |
|---|
| 2025.12.04 | ₩118,309 | ₩120,961 | ₩115,591 | ₩120,385 | +1.75% | 76.4만 |
|---|
| 2025.12.03 | ₩109,885 | ₩118,189 | ₩108,627 | ₩117,894 | +7.29% | 88만 |
|---|
| 2025.12.02 | ₩109,805 | ₩117,318 | ₩109,805 | ₩110,796 | +0.90% | 105.1만 |
|---|
| 2025.12.01 | ₩103,223 | ₩108,908 | ₩101,502 | ₩106,859 | +3.52% | 75.2만 |
|---|
| 2025.11.28 | ₩107,609 | ₩108,359 | ₩104,944 | ₩108,278 | +0.62% | 57.2만 |
|---|
| 2025.11.26 | ₩106,390 | ₩108,077 | ₩102,627 | ₩104,810 | -1.49% | 100.6만 |
|---|
| 2025.11.25 | ₩97,913 | ₩103,457 | ₩93,553 | ₩102,198 | +4.38% | 97.8만 |
|---|
| 2025.11.24 | ₩95,274 | ₩104,060 | ₩94,417 | ₩100,685 | +5.68% | 141.5만 |
|---|
| 2025.11.21 | ₩93,674 | ₩95,676 | ₩83,194 | ₩91,873 | -1.92% | 266.9만 |
|---|
| 2025.11.20 | ₩113,997 | ₩117,050 | ₩91,364 | ₩93,091 | -18.34% | 254.8만 |
|---|
| 2025.11.19 | ₩108,653 | ₩110,796 | ₩101,689 | ₩105,453 | -2.95% | 137.3만 |
|---|
| 2025.11.18 | ₩109,377 | ₩115,176 | ₩105,761 | ₩108,024 | -1.24% | 137.8만 |
|---|
| 2025.11.17 | ₩112,263 | ₩117,104 | ₩107,261 | ₩113,086 | +0.73% | 155.4만 |
|---|
| 2025.11.14 | ₩107,756 | ₩121,202 | ₩104,435 | ₩116,930 | +8.51% | 260.9만 |
|---|
| 2025.11.13 | ₩128,046 | ₩129,610 | ₩112,765 | ₩114,653 | -10.46% | 239.8만 |
|---|
| 2025.11.12 | ₩141,251 | ₩141,251 | ₩126,358 | ₩131,930 | -6.60% | 217.1만 |
|---|
| 2025.11.11 | ₩140,809 | ₩144,867 | ₩136,336 | ₩142,041 | +0.88% | 166.6만 |
|---|
| 2025.11.10 | ₩132,840 | ₩147,626 | ₩132,050 | ₩146,085 | +9.97% | 270.7만 |
|---|
| 2025.11.07 | ₩117,506 | ₩125,273 | ₩111,881 | ₩124,229 | +5.72% | 286.5만 |
|---|
| 2025.11.06 | ₩139,536 | ₩144,103 | ₩119,567 | ₩120,399 | -13.72% | 344.8만 |
|---|
| 2025.11.05 | ₩141,103 | ₩142,818 | ₩129,787 | ₩139,309 | -1.27% | 288.6만 |
|---|
| 2025.11.04 | ₩145,978 | ₩152,005 | ₩135,438 | ₩143,742 | -1.53% | 447.7만 |
|---|
| 2025.11.03 | ₩167,687 | ₩171,471 | ₩162,585 | ₩171,437 | +2.24% | 273.3만 |
|---|
| 2025.10.31 | ₩158,741 | ₩166,138 | ₩156,518 | ₩160,308 | +0.99% | 164.9만 |
|---|
| 2025.10.30 | ₩157,603 | ₩159,371 | ₩150,666 | ₩151,268 | -4.02% | 122.1만 |
|---|
| 2025.10.29 | ₩146,487 | ₩159,545 | ₩145,496 | ₩157,931 | +7.81% | 246.1만 |
|---|
| 2025.10.28 | ₩143,782 | ₩147,351 | ₩139,858 | ₩144,224 | +0.31% | 130.6만 |
|---|
| 2025.10.27 | ₩143,420 | ₩148,804 | ₩141,257 | ₩143,340 | -0.06% | 189.8만 |
|---|
| 2025.10.24 | ₩134,568 | ₩138,907 | ₩134,394 | ₩136,657 | +1.55% | 133.1만 |
|---|
| 2025.10.23 | ₩123,814 | ₩132,338 | ₩123,050 | ₩130,778 | +5.62% | 139만 |
|---|
| 2025.10.22 | ₩133,121 | ₩133,778 | ₩115,176 | ₩123,948 | -6.89% | 222.7만 |
|---|
| 2025.10.21 | ₩133,336 | ₩133,912 | ₩128,568 | ₩132,613 | -0.54% | 82.1만 |
|---|
| 2025.10.20 | ₩129,880 | ₩134,920 | ₩126,980 | ₩132,733 | +2.20% | 104.8만 |
|---|
| 2025.10.17 | ₩127,001 | ₩132,867 | ₩122,006 | ₩128,032 | +0.81% | 145.6만 |
|---|
| 2025.10.16 | ₩133,068 | ₩137,581 | ₩125,648 | ₩128,072 | -3.75% | 150.1만 |
|---|
| 2025.10.15 | ₩133,162 | ₩136,938 | ₩125,085 | ₩130,282 | -2.16% | 116만 |
|---|
| 2025.10.14 | ₩125,206 | ₩134,055 | ₩117,733 | ₩130,336 | +4.10% | 187.3만 |
|---|
| 2025.10.13 | ₩129,392 | ₩129,392 | ₩121,751 | ₩126,881 | -1.94% | 157.4만 |
|---|
| 2025.10.10 | ₩139,061 | ₩141,867 | ₩124,135 | ₩124,443 | -10.51% | 254.6만 |
|---|