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 | ₩87,001 | ₩93,707 | ₩84,364 | ₩93,372 | +7.32% | 118만 |
| 2026.10.08 | ₩85,141 | ₩89,591 | ₩82,317 | ₩84,753 | -0.46% | 137.9만 |
| 2026.10.07 | ₩79,599 | ₩81,433 | ₩77,693 | ₩80,911 | +1.65% | 66만 |
| 2026.10.06 | ₩78,515 | ₩81,331 | ₩78,007 | ₩79,305 | +1.01% | 67.1만 |
| 2026.10.05 | ₩76,963 | ₩79,854 | ₩75,791 | ₩77,163 | +0.26% | 45.5만 |
| 2026.10.02 | ₩80,309 | ₩81,621 | ₩76,293 | ₩76,762 | -4.42% | 48.7만 |
| 2026.10.01 | ₩77,552 | ₩79,104 | ₩75,102 | ₩77,739 | +0.24% | 51.6만 |
| 2026.09.30 | ₩76,320 | ₩78,555 | ₩75,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,263 |
| -1.39% |
| 35.9만 |
| 2026.09.29 | ₩75,611 | ₩76,655 | ₩73,496 | ₩75,370 | -0.32% | 41.1만 |
|---|
| 2026.09.28 | ₩75,008 | ₩77,846 | ₩74,179 | ₩75,691 | +0.91% | 27만 |
|---|
| 2026.09.25 | ₩80,222 | ₩81,273 | ₩77,217 | ₩77,498 | -3.40% | 52.2만 |
|---|
| 2026.09.24 | ₩77,351 | ₩81,687 | ₩76,620 | ₩79,974 | +3.39% | 106.1만 |
|---|
| 2026.09.23 | ₩74,928 | ₩80,978 | ₩72,279 | ₩79,372 | +5.93% | 114만 |
|---|
| 2026.09.22 | ₩74,112 | ₩74,353 | ₩71,622 | ₩73,884 | -0.31% | 54만 |
|---|
| 2026.09.21 | ₩69,521 | ₩72,947 | ₩67,888 | ₩72,693 | +4.56% | 62.2만 |
|---|
| 2026.09.18 | ₩68,088 | ₩68,597 | ₩64,208 | ₩68,436 | +0.51% | 76.6만 |
|---|
| 2026.09.17 | ₩67,232 | ₩68,771 | ₩64,809 | ₩67,526 | +0.44% | 61.7만 |
|---|
| 2026.09.16 | ₩62,775 | ₩66,469 | ₩62,039 | ₩66,054 | +5.22% | 57.4만 |
|---|
| 2026.09.15 | ₩63,062 | ₩67,807 | ₩62,494 | ₩64,756 | +2.68% | 69.9만 |
|---|
| 2026.09.14 | ₩62,587 | ₩66,148 | ₩60,419 | ₩65,358 | +4.43% | 90.4만 |
|---|
| 2026.09.11 | ₩61,436 | ₩62,025 | ₩59,696 | ₩61,021 | -0.68% | 53.9만 |
|---|
| 2026.09.10 | ₩61,008 | ₩62,373 | ₩59,114 | ₩60,071 | -1.54% | 68.2만 |
|---|
| 2026.09.09 | ₩64,033 | ₩64,501 | ₩62,099 | ₩62,815 | -1.90% | 55.5만 |
|---|
| 2026.09.08 | ₩66,054 | ₩67,657 | ₩63,176 | ₩63,323 | -4.13% | 101.7만 |
|---|
| 2026.09.04 | ₩70,966 | ₩72,639 | ₩65,934 | ₩66,429 | -6.39% | 95.1만 |
|---|
| 2026.09.03 | ₩65,438 | ₩75,530 | ₩65,438 | ₩73,014 | +11.58% | 128만 |
|---|
| 2026.09.02 | ₩69,266 | ₩69,601 | ₩60,325 | ₩63,297 | -8.62% | 211.7만 |
|---|
| 2026.09.01 | ₩73,764 | ₩77,090 | ₩71,515 | ₩71,622 | -2.90% | 65.6만 |
|---|
| 2026.08.31 | ₩75,611 | ₩78,167 | ₩74,915 | ₩76,869 | +1.66% | 61.7만 |
|---|
| 2026.08.28 | ₩75,959 | ₩78,636 | ₩75,383 | ₩76,869 | +1.20% | 88.2만 |
|---|
| 2026.08.27 | ₩71,461 | ₩77,391 | ₩70,432 | ₩76,655 | +7.27% | 151.2만 |
|---|
| 2026.08.26 | ₩64,568 | ₩70,799 | ₩63,390 | ₩70,096 | +8.56% | 76.9만 |
|---|
| 2026.08.25 | ₩69,588 | ₩71,983 | ₩66,027 | ₩66,389 | -4.60% | 78.8만 |
|---|
| 2026.08.24 | ₩70,083 | ₩71,127 | ₩65,171 | ₩68,838 | -1.78% | 98만 |
|---|
| 2026.08.21 | ₩67,473 | ₩74,058 | ₩66,469 | ₩72,077 | +6.82% | 246.5만 |
|---|
| 2026.08.20 | ₩68,450 | ₩69,467 | ₩66,054 | ₩67,459 | -1.45% | 67.9만 |
|---|
| 2026.08.19 | ₩66,543 | ₩69,748 | ₩64,408 | ₩68,463 | +2.89% | 115.4만 |
|---|
| 2026.08.18 | ₩66,000 | ₩68,396 | ₩65,050 | ₩65,706 | -0.45% | 89.5만 |
|---|
| 2026.08.17 | ₩67,807 | ₩69,400 | ₩66,362 | ₩66,496 | -1.93% | 71만 |
|---|
| 2026.08.14 | ₩71,850 | ₩72,546 | ₩67,526 | ₩67,674 | -5.81% | 89만 |
|---|
| 2026.08.13 | ₩67,473 | ₩72,412 | ₩66,616 | ₩71,622 | +6.15% | 169.5만 |
|---|
| 2026.08.12 | ₩68,262 | ₩68,651 | ₩63,497 | ₩65,639 | -3.84% | 194.5만 |
|---|
| 2026.08.11 | ₩68,262 | ₩71,033 | ₩66,965 | ₩68,664 | +0.59% | 163.1만 |
|---|
| 2026.08.10 | ₩65,733 | ₩72,318 | ₩65,733 | ₩68,878 | +4.79% | 311만 |
|---|
| 2026.08.07 | ₩57,996 | ₩66,747 | ₩57,944 | ₩66,389 | +14.47% | 368만 |
|---|
| 2026.08.06 | ₩55,226 | ₩56,598 | ₩52,790 | ₩55,065 | -0.29% | 186.6만 |
|---|
| 2026.08.05 | ₩59,589 | ₩62,574 | ₩56,805 | ₩56,939 | -4.45% | 435.6만 |
|---|
| 2026.08.04 | ₩49,497 | ₩61,182 | ₩48,540 | ₩59,991 | +21.20% | 1274.7만 |
|---|
| 2026.08.03 | ₩38,294 | ₩38,629 | ₩36,795 | ₩37,999 | -0.77% | 711.7만 |
|---|
| 2026.07.31 | ₩35,697 | ₩36,507 | ₩34,343 | ₩36,286 | +1.65% | 131.1만 |
|---|
| 2026.07.30 | ₩35,128 | ₩36,674 | ₩34,707 | ₩35,871 | +2.11% | 200.6만 |
|---|
| 2026.07.29 | ₩36,795 | ₩38,816 | ₩36,018 | ₩36,367 | -1.16% | 149.4만 |
|---|
| 2026.07.28 | ₩38,066 | ₩38,923 | ₩33,101 | ₩36,634 | -3.76% | 264.5만 |
|---|
| 2026.07.27 | ₩38,548 | ₩42,229 | ₩38,026 | ₩41,707 | +8.19% | 183.6만 |
|---|
| 2026.07.24 | ₩37,906 | ₩38,066 | ₩36,099 | ₩36,607 | -3.43% | 113.5만 |
|---|
| 2026.07.23 | ₩38,468 | ₩38,749 | ₩35,322 | ₩36,848 | -4.21% | 154.5만 |
|---|
| 2026.07.22 | ₩42,751 | ₩42,764 | ₩36,969 | ₩37,678 | -11.87% | 256.1만 |
|---|
| 2026.07.21 | ₩43,708 | ₩44,170 | ₩41,975 | ₩42,858 | -1.94% | 220.9만 |
|---|
| 2026.07.20 | ₩42,497 | ₩45,482 | ₩42,457 | ₩44,317 | +4.28% | 226.5만 |
|---|
| 2026.07.17 | ₩42,350 | ₩44,316 | ₩40,609 | ₩42,711 | +0.85% | 193.2만 |
|---|
| 2026.07.16 | ₩43,246 | ₩44,424 | ₩40,395 | ₩44,143 | +2.07% | 228.4만 |
|---|
| 2026.07.15 | ₩44,049 | ₩45,682 | ₩43,153 | ₩43,715 | -0.76% | 270.4만 |
|---|
| 2026.07.14 | ₩37,277 | ₩45,006 | ₩36,688 | ₩43,701 | +17.24% | 273.5만 |
|---|
| 2026.07.13 | ₩39,833 | ₩41,774 | ₩39,029 | ₩41,372 | +3.86% | 276.4만 |
|---|
| 2026.07.10 | ₩42,831 | ₩42,831 | ₩38,816 | ₩39,365 | -8.09% | 176.2만 |
|---|
| 2026.07.09 | ₩40,007 | ₩40,931 | ₩38,103 | ₩40,824 | +2.04% | 259.7만 |
|---|
| 2026.07.08 | ₩41,145 | ₩43,019 | ₩39,311 | ₩42,925 | +4.33% | 302.9만 |
|---|
| 2026.07.07 | ₩44,049 | ₩47,289 | ₩42,457 | ₩44,384 | +0.76% | 557.4만 |
|---|
| 2026.07.06 | ₩39,646 | ₩44,116 | ₩39,485 | ₩43,153 | +8.85% | 309.1만 |
|---|
| 2026.07.02 | ₩40,810 | ₩43,327 | ₩40,502 | ₩41,065 | +0.62% | 583.3만 |
|---|
| 2026.07.01 | ₩35,731 | ₩40,401 | ₩35,336 | ₩38,963 | +9.05% | 544만 |
|---|
| 2026.06.30 | ₩32,605 | ₩34,881 | ₩32,552 | ₩33,730 | +3.45% | 311.7만 |
|---|
| 2026.06.29 | ₩33,516 | ₩35,068 | ₩32,632 | ₩33,194 | -0.96% | 397.5만 |
|---|
| 2026.06.26 | ₩29,681 | ₩32,244 | ₩29,313 | ₩31,642 | +6.61% | 371.5만 |
|---|
| 2026.06.25 | ₩30,932 | ₩31,361 | ₩28,162 | ₩28,697 | -7.23% | 395.2만 |
|---|
| 2026.06.24 | ₩32,512 | ₩34,693 | ₩31,468 | ₩32,164 | -1.07% | 411.1만 |
|---|
| 2026.06.23 | ₩36,126 | ₩36,621 | ₩33,756 | ₩34,118 | -5.56% | 328.2만 |
|---|
| 2026.06.22 | ₩40,168 | ₩42,189 | ₩35,938 | ₩36,126 | -10.06% | 411.9만 |
|---|
| 2026.06.18 | ₩43,594 | ₩43,902 | ₩39,652 | ₩41,975 | -3.72% | 297.1만 |
|---|
| 2026.06.17 | ₩44,183 | ₩47,141 | ₩42,979 | ₩43,474 | -1.61% | 261.2만 |
|---|
| 2026.06.16 | ₩46,004 | ₩46,004 | ₩42,771 | ₩45,187 | -1.77% | 210.9만 |
|---|
| 2026.06.15 | ₩43,153 | ₩46,444 | ₩42,992 | ₩46,218 | +7.10% | 324.4만 |
|---|
| 2026.06.12 | ₩43,849 | ₩43,989 | ₩40,957 | ₩41,868 | -4.52% | 254.1만 |
|---|
| 2026.06.11 | ₩42,631 | ₩44,197 | ₩41,399 | ₩43,942 | +3.08% | 192.9만 |
|---|
| 2026.06.10 | ₩42,872 | ₩45,415 | ₩42,470 | ₩43,420 | +1.28% | 166.7만 |
|---|
| 2026.06.09 | ₩46,713 | ₩48,122 | ₩41,386 | ₩44,705 | -4.30% | 239.6만 |
|---|
| 2026.06.08 | ₩47,074 | ₩48,647 | ₩46,940 | ₩47,744 | +1.42% | 166.7만 |
|---|
| 2026.06.05 | ₩50,655 | ₩51,799 | ₩46,070 | ₩47,195 | -6.83% | 224.2만 |
|---|
| 2026.06.04 | ₩54,369 | ₩55,092 | ₩50,661 | ₩51,692 | -4.92% | 356.3만 |
|---|
| 2026.06.03 | ₩57,943 | ₩59,435 | ₩51,343 | ₩52,107 | -10.07% | 314.7만 |
|---|
| 2026.06.02 | ₩63,671 | ₩66,061 | ₩57,970 | ₩59,910 | -5.91% | 452.4만 |
|---|
| 2026.06.01 | ₩66,442 | ₩69,467 | ₩63,136 | ₩66,991 | +0.83% | 582.6만 |
|---|
| 2026.05.29 | ₩57,300 | ₩64,622 | ₩55,641 | ₩63,698 | +11.17% | 882.8만 |
|---|
| 2026.05.28 | ₩46,673 | ₩53,834 | ₩46,633 | ₩53,767 | +15.20% | 505.4만 |
|---|
| 2026.05.27 | ₩46,827 | ₩48,573 | ₩45,642 | ₩46,285 | -1.16% | 268만 |
|---|
| 2026.05.26 | ₩48,901 | ₩50,728 | ₩46,847 | ₩49,203 | +0.62% | 278만 |
|---|
| 2026.05.22 | ₩49,778 | ₩51,009 | ₩47,570 | ₩49,417 | -0.73% | 211.5만 |
|---|
| 2026.05.21 | ₩48,794 | ₩50,702 | ₩48,654 | ₩49,858 | +2.18% | 163만 |
|---|
| 2026.05.20 | ₩47,516 | ₩49,751 | ₩46,338 | ₩49,684 | +4.56% | 211.2만 |
|---|
| 2026.05.19 | ₩48,440 | ₩49,963 | ₩47,228 | ₩48,359 | -0.17% | 212.5만 |
|---|
| 2026.05.18 | ₩46,311 | ₩49,537 | ₩45,669 | ₩48,306 | +4.31% | 219.7만 |
|---|
| 2026.05.15 | ₩46,874 | ₩48,654 | ₩46,365 | ₩47,516 | +1.37% | 247.5만 |
|---|
| 2026.05.14 | ₩44,598 | ₩47,877 | ₩44,411 | ₩47,355 | +6.18% | 311만 |
|---|
| 2026.05.13 | ₩47,690 | ₩49,805 | ₩43,916 | ₩44,866 | -5.92% | 629.9만 |
|---|
| 2026.05.12 | ₩49,443 | ₩50,193 | ₩47,322 | ₩49,162 | -0.57% | 278.7만 |
|---|
| 2026.05.11 | ₩48,333 | ₩49,952 | ₩46,820 | ₩49,791 | +3.02% | 424.5만 |
|---|
| 2026.05.08 | ₩49,082 | ₩50,566 | ₩47,034 | ₩50,528 | +2.95% | 383.1만 |
|---|
| 2026.05.07 | ₩48,614 | ₩52,776 | ₩48,413 | ₩50,046 | +2.95% | 622.6만 |
|---|
| 2026.05.06 | ₩47,697 | ₩49,082 | ₩45,843 | ₩47,737 | +0.08% | 426.4만 |
|---|
| 2026.05.05 | ₩52,676 | ₩54,771 | ₩48,370 | ₩49,256 | -6.49% | 941.4만 |
|---|
| 2026.05.04 | ₩58,599 | ₩59,964 | ₩56,578 | ₩57,327 | -2.17% | 701.2만 |
|---|
| 2026.05.01 | ₩55,119 | ₩57,466 | ₩53,727 | ₩55,667 | +1.00% | 256.2만 |
|---|
| 2026.04.30 | ₩51,277 | ₩52,843 | ₩50,225 | ₩51,973 | +1.36% | 161.2만 |
|---|
| 2026.04.29 | ₩52,468 | ₩52,535 | ₩48,721 | ₩51,264 | -2.30% | 176.6만 |
|---|
| 2026.04.28 | ₩54,289 | ₩55,627 | ₩53,111 | ₩53,660 | -1.16% | 135.6만 |
|---|
| 2026.04.27 | ₩53,686 | ₩56,658 | ₩53,553 | ₩55,159 | +2.74% | 172.9만 |
|---|
| 2026.04.24 | ₩55,145 | ₩55,426 | ₩51,987 | ₩55,145 | 0.00% | 304.9만 |
|---|
| 2026.04.23 | ₩60,580 | ₩61,276 | ₩52,709 | ₩54,128 | -10.65% | 352.6만 |
|---|
| 2026.04.22 | ₩59,897 | ₩63,247 | ₩59,094 | ₩63,176 | +5.47% | 213.9만 |
|---|
| 2026.04.21 | ₩58,679 | ₩61,061 | ₩56,390 | ₩57,956 | -1.23% | 273.8만 |
|---|
| 2026.04.20 | ₩57,146 | ₩58,960 | ₩56,283 | ₩57,903 | +1.32% | 218.9만 |
|---|
| 2026.04.17 | ₩57,474 | ₩59,790 | ₩55,922 | ₩58,331 | +1.49% | 401.9만 |
|---|
| 2026.04.16 | ₩56,805 | ₩57,073 | ₩53,044 | ₩55,507 | -2.29% | 320만 |
|---|
| 2026.04.15 | ₩51,204 | ₩55,373 | ₩49,765 | ₩55,119 | +7.65% | 402.3만 |
|---|
| 2026.04.14 | ₩49,290 | ₩52,013 | ₩49,122 | ₩50,434 | +2.32% | 388.1만 |
|---|
| 2026.04.13 | ₩46,445 | ₩49,377 | ₩45,696 | ₩47,918 | +3.17% | 582.8만 |
|---|
| 2026.04.10 | ₩45,221 | ₩45,749 | ₩41,105 | ₩44,960 | -0.58% | 911만 |
|---|
| 2026.04.09 | ₩53,673 | ₩53,673 | ₩45,187 | ₩46,753 | -12.89% | 628.8만 |
|---|
| 2026.04.08 | ₩66,522 | ₩67,607 | ₩53,392 | ₩54,744 | -17.71% | 327.2만 |
|---|
| 2026.04.07 | ₩59,830 | ₩62,614 | ₩57,889 | ₩62,494 | +4.45% | 52.9만 |
|---|
| 2026.04.06 | ₩61,021 | ₩62,909 | ₩59,683 | ₩60,700 | -0.53% | 60.2만 |
|---|
| 2026.04.02 | ₩56,939 | ₩61,222 | ₩54,811 | ₩61,142 | +7.38% | 86.7만 |
|---|
| 2026.04.01 | ₩59,971 | ₩61,139 | ₩58,036 | ₩59,629 | -0.57% | 193.4만 |
|---|
| 2026.03.31 | ₩54,764 | ₩60,700 | ₩53,914 | ₩59,549 | +8.74% | 163.7만 |
|---|
| 2026.03.30 | ₩57,662 | ₩57,983 | ₩51,893 | ₩52,790 | -8.45% | 94.2만 |
|---|
| 2026.03.27 | ₩59,268 | ₩59,513 | ₩56,122 | ₩57,260 | -3.39% | 73.5만 |
|---|
| 2026.03.26 | ₩65,706 | ₩65,806 | ₩60,780 | ₩61,115 | -6.99% | 99.7만 |
|---|
| 2026.03.25 | ₩69,601 | ₩72,064 | ₩67,433 | ₩67,553 | -2.94% | 109.2만 |
|---|
| 2026.03.24 | ₩72,144 | ₩74,179 | ₩64,646 | ₩67,392 | -6.59% | 160.9만 |
|---|
| 2026.03.23 | ₩67,125 | ₩73,563 | ₩66,924 | ₩73,322 | +9.23% | 157.2만 |
|---|
| 2026.03.20 | ₩68,544 | ₩69,909 | ₩63,350 | ₩64,756 | -5.53% | 95.7만 |
|---|
| 2026.03.19 | ₩66,924 | ₩69,561 | ₩64,698 | ₩69,186 | +3.38% | 82만 |
|---|
| 2026.03.18 | ₩68,517 | ₩70,136 | ₩66,522 | ₩66,630 | -2.75% | 77만 |
|---|
| 2026.03.17 | ₩66,308 | ₩70,203 | ₩66,241 | ₩68,784 | +3.73% | 95.5만 |
|---|
| 2026.03.16 | ₩66,496 | ₩67,674 | ₩65,398 | ₩66,683 | +0.28% | 103만 |
|---|
| 2026.03.13 | ₩66,991 | ₩68,329 | ₩63,123 | ₩65,171 | -2.72% | 158.5만 |
|---|
| 2026.03.12 | ₩67,178 | ₩69,561 | ₩65,318 | ₩67,433 | +0.38% | 447.9만 |
|---|
| 2026.03.11 | ₩65,826 | ₩67,192 | ₩63,899 | ₩65,867 | +0.06% | 124.6만 |
|---|
| 2026.03.10 | ₩69,889 | ₩70,270 | ₩64,582 | ₩65,532 | -6.23% | 205.2만 |
|---|
| 2026.03.09 | ₩69,467 | ₩71,930 | ₩67,138 | ₩70,270 | +1.16% | 207.9만 |
|---|
| 2026.03.06 | ₩65,077 | ₩74,647 | ₩64,916 | ₩70,926 | +8.99% | 346.6만 |
|---|
| 2026.03.05 | ₩67,098 | ₩70,322 | ₩64,327 | ₩67,058 | -0.06% | 218.8만 |
|---|
| 2026.03.04 | ₩63,390 | ₩68,617 | ₩63,176 | ₩67,486 | +6.46% | 265.7만 |
|---|
| 2026.03.03 | ₩58,103 | ₩62,681 | ₩54,958 | ₩62,534 | +7.62% | 399.5만 |
|---|
| 2026.03.02 | ₩57,267 | ₩62,353 | ₩57,160 | ₩60,727 | +6.04% | 494.2만 |
|---|
| 2026.02.27 | ₩52,080 | ₩55,159 | ₩51,960 | ₩54,436 | +4.52% | 151.5만 |
|---|
| 2026.02.26 | ₩52,000 | ₩54,744 | ₩50,943 | ₩53,486 | +2.86% | 177.7만 |
|---|
| 2026.02.25 | ₩49,417 | ₩53,593 | ₩48,453 | ₩52,161 | +5.55% | 193.1만 |
|---|
| 2026.02.24 | ₩48,346 | ₩49,177 | ₩46,392 | ₩48,185 | -0.33% | 189.6만 |
|---|
| 2026.02.23 | ₩50,675 | ₩50,675 | ₩47,061 | ₩49,577 | -2.17% | 289.4만 |
|---|
| 2026.02.20 | ₩50,956 | ₩53,946 | ₩50,059 | ₩53,258 | +4.52% | 192.6만 |
|---|
| 2026.02.19 | ₩50,989 | ₩53,994 | ₩49,939 | ₩53,004 | +3.95% | 147.1만 |
|---|
| 2026.02.18 | ₩53,727 | ₩57,722 | ₩53,004 | ₩53,352 | -0.70% | 247.4만 |
|---|
| 2026.02.17 | ₩48,426 | ₩52,575 | ₩47,215 | ₩51,598 | +6.55% | 179.9만 |
|---|
| 2026.02.13 | ₩48,105 | ₩51,987 | ₩46,501 | ₩50,354 | +4.67% | 285.3만 |
|---|
| 2026.02.12 | ₩53,606 | ₩54,075 | ₩46,713 | ₩48,774 | -9.01% | 352.7만 |
|---|
| 2026.02.11 | ₩56,718 | ₩56,912 | ₩51,719 | ₩53,914 | -4.94% | 269.9만 |
|---|
| 2026.02.10 | ₩61,838 | ₩62,213 | ₩55,667 | ₩57,033 | -7.77% | 396.6만 |
|---|
| 2026.02.09 | ₩54,925 | ₩62,400 | ₩53,446 | ₩60,017 | +9.27% | 494.3만 |
|---|
| 2026.02.06 | ₩54,048 | ₩55,761 | ₩51,772 | ₩54,409 | +0.67% | 423만 |
|---|
| 2026.02.05 | ₩55,721 | ₩56,390 | ₩48,533 | ₩49,832 | -10.57% | 462.6만 |
|---|
| 2026.02.04 | ₩72,987 | ₩73,161 | ₩54,142 | ₩57,755 | -20.87% | 557.5만 |
|---|
| 2026.02.03 | ₩81,641 | ₩81,781 | ₩71,187 | ₩75,356 | -7.70% | 581.9만 |
|---|
| 2026.02.02 | ₩69,092 | ₩69,521 | ₩65,378 | ₩66,415 | -3.87% | 396.2만 |
|---|
| 2026.01.30 | ₩68,651 | ₩69,400 | ₩64,046 | ₩65,425 | -4.70% | 169.4만 |
|---|
| 2026.01.29 | ₩75,758 | ₩75,758 | ₩65,735 | ₩69,855 | -7.79% | 314.3만 |
|---|
| 2026.01.28 | ₩82,651 | ₩83,213 | ₩75,530 | ₩75,557 | -8.58% | 211.4만 |
|---|
| 2026.01.27 | ₩85,863 | ₩87,818 | ₩83,013 | ₩84,003 | -2.17% | 75.6만 |
|---|
| 2026.01.26 | ₩87,095 | ₩89,009 | ₩85,817 | ₩85,877 | -1.40% | 104.8만 |
|---|
| 2026.01.23 | ₩86,198 | ₩90,481 | ₩84,860 | ₩88,085 | +2.19% | 115.1만 |
|---|
| 2026.01.22 | ₩87,082 | ₩87,215 | ₩83,548 | ₩84,485 | -2.98% | 101.9만 |
|---|
| 2026.01.21 | ₩87,135 | ₩88,152 | ₩79,578 | ₩83,990 | -3.61% | 197.3만 |
|---|
| 2026.01.20 | ₩86,118 | ₩90,794 | ₩84,833 | ₩87,282 | +1.35% | 134.1만 |
|---|
| 2026.01.16 | ₩98,472 | ₩102,185 | ₩88,795 | ₩89,892 | -8.71% | 250만 |
|---|
| 2026.01.15 | ₩98,793 | ₩100,413 | ₩96,036 | ₩96,531 | -2.29% | 111.1만 |
|---|
| 2026.01.14 | ₩97,937 | ₩101,550 | ₩93,239 | ₩98,070 | +0.14% | 157.5만 |
|---|
| 2026.01.13 | ₩98,044 | ₩101,086 | ₩95,621 | ₩98,646 | +0.61% | 96.6만 |
|---|
| 2026.01.12 | ₩97,468 | ₩102,615 | ₩95,982 | ₩99,275 | +1.85% | 107.6만 |
|---|
| 2026.01.09 | ₩96,611 | ₩98,499 | ₩94,242 | ₩97,080 | +0.48% | 83만 |
|---|
| 2026.01.08 | ₩106,141 | ₩106,409 | ₩93,854 | ₩96,585 | -9.00% | 171.3만 |
|---|
| 2026.01.07 | ₩99,871 | ₩108,203 | ₩97,575 | ₩101,992 | +2.12% | 119만 |
|---|
| 2026.01.06 | ₩95,634 | ₩100,326 | ₩94,590 | ₩99,744 | +4.30% | 137.9만 |
|---|
| 2026.01.05 | ₩94,704 | ₩95,648 | ₩91,525 | ₩93,734 | -1.02% | 151.6만 |
|---|
| 2026.01.02 | ₩102,474 | ₩102,474 | ₩85,797 | ₩87,470 | -14.64% | 239.8만 |
|---|
| 2025.12.31 | ₩102,220 | ₩102,675 | ₩97,910 | ₩98,432 | -3.71% | 62.9만 |
|---|
| 2025.12.30 | ₩105,834 | ₩106,409 | ₩101,805 | ₩101,912 | -3.71% | 80.6만 |
|---|
| 2025.12.29 | ₩109,059 | ₩109,300 | ₩105,164 | ₩105,793 | -2.99% | 84.3만 |
|---|
| 2025.12.26 | ₩119,125 | ₩120,463 | ₩111,040 | ₩111,188 | -6.66% | 79.8만 |
|---|
| 2025.12.24 | ₩116,849 | ₩119,125 | ₩116,367 | ₩117,947 | +0.94% | 37.6만 |
|---|
| 2025.12.23 | ₩116,448 | ₩119,386 | ₩115,083 | ₩117,840 | +1.20% | 68.6만 |
|---|
| 2025.12.22 | ₩119,807 | ₩124,492 | ₩116,849 | ₩118,549 | -1.05% | 113.8만 |
|---|
| 2025.12.19 | ₩110,257 | ₩119,794 | ₩110,257 | ₩117,813 | +6.85% | 120.1만 |
|---|
| 2025.12.18 | ₩104,455 | ₩110,759 | ₩104,401 | ₩108,859 | +4.22% | 106.3만 |
|---|
| 2025.12.17 | ₩112,058 | ₩112,058 | ₩99,101 | ₩99,650 | -11.07% | 153.7만 |
|---|
| 2025.12.16 | ₩104,843 | ₩113,102 | ₩104,428 | ₩112,071 | +6.89% | 114.8만 |
|---|
| 2025.12.15 | ₩109,086 | ₩112,044 | ₩106,744 | ₩106,811 | -2.09% | 91.1만 |
|---|
| 2025.12.12 | ₩109,782 | ₩109,881 | ₩100,386 | ₩107,272 | -2.29% | 140.2만 |
|---|
| 2025.12.11 | ₩108,624 | ₩112,646 | ₩103,384 | ₩112,071 | +3.17% | 120.4만 |
|---|
| 2025.12.10 | ₩108,397 | ₩115,953 | ₩105,566 | ₩112,606 | +3.88% | 202.7만 |
|---|
| 2025.12.09 | ₩124,479 | ₩126,727 | ₩123,475 | ₩125,309 | +0.67% | 60.3만 |
|---|
| 2025.12.08 | ₩125,857 | ₩128,131 | ₩122,310 | ₩124,947 | -0.72% | 74.8만 |
|---|
| 2025.12.05 | ₩120,370 | ₩125,824 | ₩119,232 | ₩125,255 | +4.06% | 80.8만 |
|---|
| 2025.12.04 | ₩118,241 | ₩120,892 | ₩115,524 | ₩120,316 | +1.75% | 76.4만 |
|---|
| 2025.12.03 | ₩109,822 | ₩118,121 | ₩108,564 | ₩117,826 | +7.29% | 88만 |
|---|
| 2025.12.02 | ₩109,742 | ₩117,251 | ₩109,742 | ₩110,732 | +0.90% | 105.1만 |
|---|
| 2025.12.01 | ₩103,163 | ₩108,845 | ₩101,443 | ₩106,797 | +3.52% | 75.2만 |
|---|
| 2025.11.28 | ₩107,547 | ₩108,296 | ₩104,883 | ₩108,216 | +0.62% | 57.2만 |
|---|
| 2025.11.26 | ₩106,329 | ₩108,015 | ₩102,568 | ₩104,749 | -1.49% | 100.6만 |
|---|
| 2025.11.25 | ₩97,856 | ₩103,398 | ₩93,500 | ₩102,139 | +4.38% | 97.8만 |
|---|
| 2025.11.24 | ₩95,219 | ₩104,000 | ₩94,363 | ₩100,627 | +5.68% | 141.5만 |
|---|
| 2025.11.21 | ₩93,620 | ₩95,621 | ₩83,146 | ₩91,820 | -1.92% | 266.9만 |
|---|
| 2025.11.20 | ₩113,931 | ₩116,983 | ₩91,311 | ₩93,038 | -18.34% | 254.8만 |
|---|
| 2025.11.19 | ₩108,591 | ₩110,732 | ₩101,631 | ₩105,392 | -2.95% | 137.3만 |
|---|
| 2025.11.18 | ₩109,314 | ₩115,109 | ₩105,700 | ₩107,962 | -1.24% | 137.8만 |
|---|
| 2025.11.17 | ₩112,198 | ₩117,037 | ₩107,199 | ₩113,021 | +0.73% | 155.4만 |
|---|
| 2025.11.14 | ₩107,694 | ₩121,132 | ₩104,375 | ₩116,863 | +8.51% | 260.9만 |
|---|
| 2025.11.13 | ₩127,972 | ₩129,535 | ₩112,700 | ₩114,587 | -10.46% | 239.8만 |
|---|
| 2025.11.12 | ₩141,169 | ₩141,169 | ₩126,286 | ₩131,854 | -6.60% | 217.1만 |
|---|
| 2025.11.11 | ₩140,728 | ₩144,783 | ₩136,257 | ₩141,959 | +0.88% | 166.6만 |
|---|
| 2025.11.10 | ₩132,764 | ₩147,541 | ₩131,974 | ₩146,001 | +9.97% | 270.7만 |
|---|
| 2025.11.07 | ₩117,438 | ₩125,201 | ₩111,817 | ₩124,157 | +5.72% | 286.5만 |
|---|
| 2025.11.06 | ₩139,456 | ₩144,020 | ₩119,498 | ₩120,329 | -13.72% | 344.8만 |
|---|
| 2025.11.05 | ₩141,022 | ₩142,736 | ₩129,712 | ₩139,229 | -1.27% | 288.6만 |
|---|
| 2025.11.04 | ₩145,894 | ₩151,917 | ₩135,360 | ₩143,659 | -1.53% | 447.7만 |
|---|
| 2025.11.03 | ₩167,591 | ₩171,372 | ₩162,491 | ₩171,339 | +2.24% | 273.3만 |
|---|
| 2025.10.31 | ₩158,650 | ₩166,042 | ₩156,428 | ₩160,216 | +0.99% | 164.9만 |
|---|
| 2025.10.30 | ₩157,512 | ₩159,279 | ₩150,579 | ₩151,181 | -4.02% | 122.1만 |
|---|
| 2025.10.29 | ₩146,403 | ₩159,453 | ₩145,412 | ₩157,840 | +7.81% | 246.1만 |
|---|
| 2025.10.28 | ₩143,699 | ₩147,266 | ₩139,777 | ₩144,141 | +0.31% | 130.6만 |
|---|
| 2025.10.27 | ₩143,338 | ₩148,719 | ₩141,176 | ₩143,258 | -0.06% | 189.8만 |
|---|
| 2025.10.24 | ₩134,490 | ₩138,827 | ₩134,316 | ₩136,579 | +1.55% | 133.1만 |
|---|
| 2025.10.23 | ₩123,742 | ₩132,262 | ₩122,980 | ₩130,703 | +5.62% | 139만 |
|---|
| 2025.10.22 | ₩133,045 | ₩133,701 | ₩115,109 | ₩123,876 | -6.89% | 222.7만 |
|---|
| 2025.10.21 | ₩133,259 | ₩133,835 | ₩128,494 | ₩132,536 | -0.54% | 82.1만 |
|---|
| 2025.10.20 | ₩129,806 | ₩134,842 | ₩126,907 | ₩132,657 | +2.20% | 104.8만 |
|---|
| 2025.10.17 | ₩126,928 | ₩132,791 | ₩121,936 | ₩127,959 | +0.81% | 145.6만 |
|---|
| 2025.10.16 | ₩132,991 | ₩137,502 | ₩125,576 | ₩127,999 | -3.75% | 150.1만 |
|---|
| 2025.10.15 | ₩133,085 | ₩136,860 | ₩125,013 | ₩130,207 | -2.16% | 116만 |
|---|
| 2025.10.14 | ₩125,134 | ₩133,978 | ₩117,666 | ₩130,261 | +4.10% | 187.3만 |
|---|
| 2025.10.13 | ₩129,317 | ₩129,317 | ₩121,681 | ₩126,808 | -1.94% | 157.4만 |
|---|
| 2025.10.10 | ₩138,981 | ₩141,785 | ₩124,064 | ₩124,372 | -10.51% | 254.6만 |
|---|