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 | ₩87,174 | ₩93,893 | ₩84,532 | ₩93,558 | +7.32% | 118만 |
| 2026.10.08 | ₩85,310 | ₩89,769 | ₩82,480 | ₩84,921 | -0.46% | 137.9만 |
| 2026.10.07 | ₩79,758 | ₩81,595 | ₩77,848 | ₩81,072 | +1.65% | 66만 |
| 2026.10.06 | ₩78,671 | ₩81,493 | ₩78,162 | ₩79,463 | +1.01% | 67.1만 |
| 2026.10.05 | ₩77,116 | ₩80,012 | ₩75,942 | ₩77,317 | +0.26% | 45.5만 |
| 2026.10.02 | ₩80,468 | ₩81,783 | ₩76,445 | ₩76,914 | -4.42% | 48.7만 |
| 2026.10.01 | ₩77,706 | ₩79,261 | ₩75,251 | ₩77,893 | +0.24% | 51.6만 |
| 2026.09.30 | ₩76,472 | ₩78,712 | ₩75,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,412 |
| -1.39% |
| 35.9만 |
| 2026.09.29 | ₩75,761 | ₩76,807 | ₩73,642 | ₩75,520 | -0.32% | 41.1만 |
|---|
| 2026.09.28 | ₩75,157 | ₩78,001 | ₩74,326 | ₩75,841 | +0.91% | 27만 |
|---|
| 2026.09.25 | ₩80,381 | ₩81,434 | ₩77,370 | ₩77,652 | -3.40% | 52.2만 |
|---|
| 2026.09.24 | ₩77,504 | ₩81,850 | ₩76,772 | ₩80,133 | +3.39% | 106.1만 |
|---|
| 2026.09.23 | ₩75,077 | ₩81,139 | ₩72,423 | ₩79,530 | +5.93% | 114만 |
|---|
| 2026.09.22 | ₩74,259 | ₩74,500 | ₩71,764 | ₩74,031 | -0.31% | 54만 |
|---|
| 2026.09.21 | ₩69,659 | ₩73,092 | ₩68,023 | ₩72,837 | +4.56% | 62.2만 |
|---|
| 2026.09.18 | ₩68,224 | ₩68,733 | ₩64,336 | ₩68,572 | +0.51% | 76.6만 |
|---|
| 2026.09.17 | ₩67,365 | ₩68,908 | ₩64,938 | ₩67,661 | +0.44% | 61.7만 |
|---|
| 2026.09.16 | ₩62,899 | ₩66,601 | ₩62,162 | ₩66,185 | +5.22% | 57.4만 |
|---|
| 2026.09.15 | ₩63,188 | ₩67,942 | ₩62,618 | ₩64,884 | +2.68% | 69.9만 |
|---|
| 2026.09.14 | ₩62,712 | ₩66,279 | ₩60,539 | ₩65,488 | +4.43% | 90.4만 |
|---|
| 2026.09.11 | ₩61,558 | ₩62,148 | ₩59,815 | ₩61,143 | -0.68% | 53.9만 |
|---|
| 2026.09.10 | ₩61,129 | ₩62,497 | ₩59,231 | ₩60,190 | -1.54% | 68.2만 |
|---|
| 2026.09.09 | ₩64,160 | ₩64,630 | ₩62,222 | ₩62,940 | -1.90% | 55.5만 |
|---|
| 2026.09.08 | ₩66,185 | ₩67,792 | ₩63,302 | ₩63,449 | -4.13% | 101.7만 |
|---|
| 2026.09.04 | ₩71,107 | ₩72,784 | ₩66,065 | ₩66,561 | -6.39% | 95.1만 |
|---|
| 2026.09.03 | ₩65,568 | ₩75,681 | ₩65,568 | ₩73,159 | +11.58% | 128만 |
|---|
| 2026.09.02 | ₩69,404 | ₩69,739 | ₩60,445 | ₩63,423 | -8.62% | 211.7만 |
|---|
| 2026.09.01 | ₩73,910 | ₩77,243 | ₩71,657 | ₩71,764 | -2.90% | 65.6만 |
|---|
| 2026.08.31 | ₩75,761 | ₩78,323 | ₩75,064 | ₩77,022 | +1.66% | 61.7만 |
|---|
| 2026.08.28 | ₩76,110 | ₩78,792 | ₩75,533 | ₩77,022 | +1.20% | 88.2만 |
|---|
| 2026.08.27 | ₩71,603 | ₩77,545 | ₩70,572 | ₩76,807 | +7.27% | 151.2만 |
|---|
| 2026.08.26 | ₩64,697 | ₩70,940 | ₩63,516 | ₩70,236 | +8.56% | 76.9만 |
|---|
| 2026.08.25 | ₩69,726 | ₩72,127 | ₩66,158 | ₩66,521 | -4.60% | 78.8만 |
|---|
| 2026.08.24 | ₩70,222 | ₩71,268 | ₩65,300 | ₩68,975 | -1.78% | 98만 |
|---|
| 2026.08.21 | ₩67,607 | ₩74,205 | ₩66,601 | ₩72,220 | +6.82% | 246.5만 |
|---|
| 2026.08.20 | ₩68,586 | ₩69,605 | ₩66,185 | ₩67,593 | -1.45% | 67.9만 |
|---|
| 2026.08.19 | ₩66,675 | ₩69,887 | ₩64,536 | ₩68,599 | +2.89% | 115.4만 |
|---|
| 2026.08.18 | ₩66,132 | ₩68,532 | ₩65,179 | ₩65,837 | -0.45% | 89.5만 |
|---|
| 2026.08.17 | ₩67,942 | ₩69,538 | ₩66,494 | ₩66,628 | -1.93% | 71만 |
|---|
| 2026.08.14 | ₩71,992 | ₩72,690 | ₩67,661 | ₩67,808 | -5.81% | 89만 |
|---|
| 2026.08.13 | ₩67,607 | ₩72,556 | ₩66,749 | ₩71,764 | +6.15% | 169.5만 |
|---|
| 2026.08.12 | ₩68,398 | ₩68,787 | ₩63,624 | ₩65,770 | -3.84% | 194.5만 |
|---|
| 2026.08.11 | ₩68,398 | ₩71,174 | ₩67,099 | ₩68,800 | +0.59% | 163.1만 |
|---|
| 2026.08.10 | ₩65,863 | ₩72,462 | ₩65,863 | ₩69,015 | +4.79% | 311만 |
|---|
| 2026.08.07 | ₩58,112 | ₩66,880 | ₩58,059 | ₩66,521 | +14.47% | 368만 |
|---|
| 2026.08.06 | ₩55,335 | ₩56,710 | ₩52,895 | ₩55,174 | -0.29% | 186.6만 |
|---|
| 2026.08.05 | ₩59,708 | ₩62,698 | ₩56,918 | ₩57,052 | -4.45% | 435.6만 |
|---|
| 2026.08.04 | ₩49,595 | ₩61,304 | ₩48,636 | ₩60,110 | +21.20% | 1274.7만 |
|---|
| 2026.08.03 | ₩38,370 | ₩38,705 | ₩36,868 | ₩38,075 | -0.77% | 711.7만 |
|---|
| 2026.07.31 | ₩35,768 | ₩36,580 | ₩34,411 | ₩36,358 | +1.65% | 131.1만 |
|---|
| 2026.07.30 | ₩35,198 | ₩36,747 | ₩34,776 | ₩35,943 | +2.11% | 200.6만 |
|---|
| 2026.07.29 | ₩36,868 | ₩38,893 | ₩36,090 | ₩36,439 | -1.16% | 149.4만 |
|---|
| 2026.07.28 | ₩38,142 | ₩39,000 | ₩33,166 | ₩36,707 | -3.76% | 264.5만 |
|---|
| 2026.07.27 | ₩38,625 | ₩42,313 | ₩38,102 | ₩41,790 | +8.19% | 183.6만 |
|---|
| 2026.07.24 | ₩37,981 | ₩38,142 | ₩36,171 | ₩36,680 | -3.43% | 113.5만 |
|---|
| 2026.07.23 | ₩38,544 | ₩38,826 | ₩35,393 | ₩36,922 | -4.21% | 154.5만 |
|---|
| 2026.07.22 | ₩42,836 | ₩42,849 | ₩37,042 | ₩37,753 | -11.87% | 256.1만 |
|---|
| 2026.07.21 | ₩43,795 | ₩44,258 | ₩42,058 | ₩42,943 | -1.94% | 220.9만 |
|---|
| 2026.07.20 | ₩42,581 | ₩45,572 | ₩42,541 | ₩44,405 | +4.28% | 226.5만 |
|---|
| 2026.07.17 | ₩42,434 | ₩44,404 | ₩40,690 | ₩42,796 | +0.85% | 193.2만 |
|---|
| 2026.07.16 | ₩43,332 | ₩44,512 | ₩40,476 | ₩44,231 | +2.07% | 228.4만 |
|---|
| 2026.07.15 | ₩44,137 | ₩45,773 | ₩43,238 | ₩43,802 | -0.76% | 270.4만 |
|---|
| 2026.07.14 | ₩37,351 | ₩45,096 | ₩36,761 | ₩43,788 | +17.24% | 273.5만 |
|---|
| 2026.07.13 | ₩39,912 | ₩41,857 | ₩39,106 | ₩41,455 | +3.86% | 276.4만 |
|---|
| 2026.07.10 | ₩42,916 | ₩42,916 | ₩38,893 | ₩39,443 | -8.09% | 176.2만 |
|---|
| 2026.07.09 | ₩40,087 | ₩41,012 | ₩38,178 | ₩40,905 | +2.04% | 259.7만 |
|---|
| 2026.07.08 | ₩41,227 | ₩43,104 | ₩39,389 | ₩43,010 | +4.33% | 302.9만 |
|---|
| 2026.07.07 | ₩44,137 | ₩47,382 | ₩42,541 | ₩44,472 | +0.76% | 557.4만 |
|---|
| 2026.07.06 | ₩39,725 | ₩44,204 | ₩39,564 | ₩43,238 | +8.85% | 309.1만 |
|---|
| 2026.07.02 | ₩40,891 | ₩43,413 | ₩40,583 | ₩41,146 | +0.62% | 583.3만 |
|---|
| 2026.07.01 | ₩35,802 | ₩40,481 | ₩35,406 | ₩39,041 | +9.05% | 544만 |
|---|
| 2026.06.30 | ₩32,670 | ₩34,950 | ₩32,617 | ₩33,797 | +3.45% | 311.7만 |
|---|
| 2026.06.29 | ₩33,582 | ₩35,138 | ₩32,697 | ₩33,260 | -0.96% | 397.5만 |
|---|
| 2026.06.26 | ₩29,740 | ₩32,308 | ₩29,371 | ₩31,705 | +6.61% | 371.5만 |
|---|
| 2026.06.25 | ₩30,994 | ₩31,423 | ₩28,218 | ₩28,754 | -7.23% | 395.2만 |
|---|
| 2026.06.24 | ₩32,576 | ₩34,762 | ₩31,530 | ₩32,228 | -1.07% | 411.1만 |
|---|
| 2026.06.23 | ₩36,197 | ₩36,694 | ₩33,824 | ₩34,186 | -5.56% | 328.2만 |
|---|
| 2026.06.22 | ₩40,248 | ₩42,273 | ₩36,010 | ₩36,197 | -10.06% | 411.9만 |
|---|
| 2026.06.18 | ₩43,681 | ₩43,989 | ₩39,731 | ₩42,058 | -3.72% | 297.1만 |
|---|
| 2026.06.17 | ₩44,271 | ₩47,235 | ₩43,064 | ₩43,560 | -1.61% | 261.2만 |
|---|
| 2026.06.16 | ₩46,095 | ₩46,095 | ₩42,856 | ₩45,277 | -1.77% | 210.9만 |
|---|
| 2026.06.15 | ₩43,238 | ₩46,536 | ₩43,077 | ₩46,310 | +7.10% | 324.4만 |
|---|
| 2026.06.12 | ₩43,936 | ₩44,077 | ₩41,039 | ₩41,951 | -4.52% | 254.1만 |
|---|
| 2026.06.11 | ₩42,715 | ₩44,284 | ₩41,481 | ₩44,030 | +3.08% | 192.9만 |
|---|
| 2026.06.10 | ₩42,957 | ₩45,505 | ₩42,554 | ₩43,507 | +1.28% | 166.7만 |
|---|
| 2026.06.09 | ₩46,806 | ₩48,218 | ₩41,468 | ₩44,794 | -4.30% | 239.6만 |
|---|
| 2026.06.08 | ₩47,168 | ₩48,744 | ₩47,034 | ₩47,838 | +1.42% | 166.7만 |
|---|
| 2026.06.05 | ₩50,755 | ₩51,902 | ₩46,162 | ₩47,289 | -6.83% | 224.2만 |
|---|
| 2026.06.04 | ₩54,477 | ₩55,201 | ₩50,762 | ₩51,795 | -4.92% | 356.3만 |
|---|
| 2026.06.03 | ₩58,058 | ₩59,553 | ₩51,445 | ₩52,211 | -10.07% | 314.7만 |
|---|
| 2026.06.02 | ₩63,798 | ₩66,192 | ₩58,085 | ₩60,029 | -5.91% | 452.4만 |
|---|
| 2026.06.01 | ₩66,574 | ₩69,605 | ₩63,262 | ₩67,124 | +0.83% | 582.6만 |
|---|
| 2026.05.29 | ₩57,414 | ₩64,750 | ₩55,751 | ₩63,825 | +11.17% | 882.8만 |
|---|
| 2026.05.28 | ₩46,766 | ₩53,941 | ₩46,725 | ₩53,874 | +15.20% | 505.4만 |
|---|
| 2026.05.27 | ₩46,920 | ₩48,670 | ₩45,733 | ₩46,377 | -1.16% | 268만 |
|---|
| 2026.05.26 | ₩48,999 | ₩50,829 | ₩46,940 | ₩49,300 | +0.62% | 278만 |
|---|
| 2026.05.22 | ₩49,877 | ₩51,111 | ₩47,664 | ₩49,515 | -0.73% | 211.5만 |
|---|
| 2026.05.21 | ₩48,891 | ₩50,802 | ₩48,750 | ₩49,957 | +2.18% | 163만 |
|---|
| 2026.05.20 | ₩47,610 | ₩49,850 | ₩46,430 | ₩49,783 | +4.56% | 211.2만 |
|---|
| 2026.05.19 | ₩48,536 | ₩50,062 | ₩47,322 | ₩48,455 | -0.17% | 212.5만 |
|---|
| 2026.05.18 | ₩46,403 | ₩49,636 | ₩45,760 | ₩48,402 | +4.31% | 219.7만 |
|---|
| 2026.05.15 | ₩46,967 | ₩48,750 | ₩46,457 | ₩47,610 | +1.37% | 247.5만 |
|---|
| 2026.05.14 | ₩44,687 | ₩47,973 | ₩44,499 | ₩47,450 | +6.18% | 311만 |
|---|
| 2026.05.13 | ₩47,785 | ₩49,904 | ₩44,003 | ₩44,955 | -5.92% | 629.9만 |
|---|
| 2026.05.12 | ₩49,542 | ₩50,293 | ₩47,416 | ₩49,260 | -0.57% | 278.7만 |
|---|
| 2026.05.11 | ₩48,429 | ₩50,051 | ₩46,913 | ₩49,890 | +3.02% | 424.5만 |
|---|
| 2026.05.08 | ₩49,180 | ₩50,667 | ₩47,128 | ₩50,628 | +2.95% | 383.1만 |
|---|
| 2026.05.07 | ₩48,710 | ₩52,881 | ₩48,509 | ₩50,145 | +2.95% | 622.6만 |
|---|
| 2026.05.06 | ₩47,792 | ₩49,180 | ₩45,934 | ₩47,832 | +0.08% | 426.4만 |
|---|
| 2026.05.05 | ₩52,781 | ₩54,879 | ₩48,466 | ₩49,354 | -6.49% | 941.4만 |
|---|
| 2026.05.04 | ₩58,715 | ₩60,083 | ₩56,690 | ₩57,441 | -2.17% | 701.2만 |
|---|
| 2026.05.01 | ₩55,228 | ₩57,581 | ₩53,833 | ₩55,778 | +1.00% | 256.2만 |
|---|
| 2026.04.30 | ₩51,379 | ₩52,948 | ₩50,325 | ₩52,076 | +1.36% | 161.2만 |
|---|
| 2026.04.29 | ₩52,573 | ₩52,640 | ₩48,817 | ₩51,366 | -2.30% | 176.6만 |
|---|
| 2026.04.28 | ₩54,397 | ₩55,738 | ₩53,216 | ₩53,766 | -1.16% | 135.6만 |
|---|
| 2026.04.27 | ₩53,793 | ₩56,770 | ₩53,659 | ₩55,268 | +2.74% | 172.9만 |
|---|
| 2026.04.24 | ₩55,255 | ₩55,537 | ₩52,090 | ₩55,255 | 0.00% | 304.9만 |
|---|
| 2026.04.23 | ₩60,700 | ₩61,397 | ₩52,814 | ₩54,236 | -10.65% | 352.6만 |
|---|
| 2026.04.22 | ₩60,016 | ₩63,373 | ₩59,211 | ₩63,302 | +5.47% | 213.9만 |
|---|
| 2026.04.21 | ₩58,796 | ₩61,183 | ₩56,502 | ₩58,071 | -1.23% | 273.8만 |
|---|
| 2026.04.20 | ₩57,260 | ₩59,077 | ₩56,395 | ₩58,018 | +1.32% | 218.9만 |
|---|
| 2026.04.17 | ₩57,589 | ₩59,909 | ₩56,033 | ₩58,447 | +1.49% | 401.9만 |
|---|
| 2026.04.16 | ₩56,918 | ₩57,186 | ₩53,149 | ₩55,617 | -2.29% | 320만 |
|---|
| 2026.04.15 | ₩51,305 | ₩55,483 | ₩49,864 | ₩55,228 | +7.65% | 402.3만 |
|---|
| 2026.04.14 | ₩49,387 | ₩52,117 | ₩49,220 | ₩50,534 | +2.32% | 388.1만 |
|---|
| 2026.04.13 | ₩46,538 | ₩49,475 | ₩45,787 | ₩48,013 | +3.17% | 582.8만 |
|---|
| 2026.04.10 | ₩45,310 | ₩45,840 | ₩41,186 | ₩45,049 | -0.58% | 911만 |
|---|
| 2026.04.09 | ₩53,780 | ₩53,780 | ₩45,277 | ₩46,846 | -12.89% | 628.8만 |
|---|
| 2026.04.08 | ₩66,655 | ₩67,741 | ₩53,498 | ₩54,853 | -17.71% | 327.2만 |
|---|
| 2026.04.07 | ₩59,949 | ₩62,739 | ₩58,004 | ₩62,618 | +4.45% | 52.9만 |
|---|
| 2026.04.06 | ₩61,143 | ₩63,034 | ₩59,801 | ₩60,821 | -0.53% | 60.2만 |
|---|
| 2026.04.02 | ₩57,052 | ₩61,344 | ₩54,920 | ₩61,263 | +7.38% | 86.7만 |
|---|
| 2026.04.01 | ₩60,090 | ₩61,261 | ₩58,152 | ₩59,748 | -0.57% | 193.4만 |
|---|
| 2026.03.31 | ₩54,873 | ₩60,821 | ₩54,021 | ₩59,667 | +8.74% | 163.7만 |
|---|
| 2026.03.30 | ₩57,776 | ₩58,098 | ₩51,996 | ₩52,895 | -8.45% | 94.2만 |
|---|
| 2026.03.27 | ₩59,386 | ₩59,631 | ₩56,234 | ₩57,374 | -3.39% | 73.5만 |
|---|
| 2026.03.26 | ₩65,837 | ₩65,937 | ₩60,901 | ₩61,236 | -6.99% | 99.7만 |
|---|
| 2026.03.25 | ₩69,739 | ₩72,207 | ₩67,567 | ₩67,687 | -2.94% | 109.2만 |
|---|
| 2026.03.24 | ₩72,287 | ₩74,326 | ₩64,774 | ₩67,526 | -6.59% | 160.9만 |
|---|
| 2026.03.23 | ₩67,258 | ₩73,709 | ₩67,057 | ₩73,468 | +9.23% | 157.2만 |
|---|
| 2026.03.20 | ₩68,680 | ₩70,048 | ₩63,476 | ₩64,884 | -5.53% | 95.7만 |
|---|
| 2026.03.19 | ₩67,057 | ₩69,699 | ₩64,827 | ₩69,324 | +3.38% | 82만 |
|---|
| 2026.03.18 | ₩68,653 | ₩70,276 | ₩66,655 | ₩66,762 | -2.75% | 77만 |
|---|
| 2026.03.17 | ₩66,440 | ₩70,343 | ₩66,373 | ₩68,921 | +3.73% | 95.5만 |
|---|
| 2026.03.16 | ₩66,628 | ₩67,808 | ₩65,528 | ₩66,816 | +0.28% | 103만 |
|---|
| 2026.03.13 | ₩67,124 | ₩68,465 | ₩63,248 | ₩65,300 | -2.72% | 158.5만 |
|---|
| 2026.03.12 | ₩67,312 | ₩69,699 | ₩65,448 | ₩67,567 | +0.38% | 447.9만 |
|---|
| 2026.03.11 | ₩65,957 | ₩67,325 | ₩64,026 | ₩65,997 | +0.06% | 124.6만 |
|---|
| 2026.03.10 | ₩70,028 | ₩70,410 | ₩64,710 | ₩65,662 | -6.23% | 205.2만 |
|---|
| 2026.03.09 | ₩69,605 | ₩72,073 | ₩67,272 | ₩70,410 | +1.16% | 207.9만 |
|---|
| 2026.03.06 | ₩65,206 | ₩74,795 | ₩65,045 | ₩71,067 | +8.99% | 346.6만 |
|---|
| 2026.03.05 | ₩67,231 | ₩70,462 | ₩64,455 | ₩67,191 | -0.06% | 218.8만 |
|---|
| 2026.03.04 | ₩63,516 | ₩68,754 | ₩63,302 | ₩67,620 | +6.46% | 265.7만 |
|---|
| 2026.03.03 | ₩58,219 | ₩62,806 | ₩55,067 | ₩62,658 | +7.62% | 399.5만 |
|---|
| 2026.03.02 | ₩57,381 | ₩62,477 | ₩57,273 | ₩60,848 | +6.04% | 494.2만 |
|---|
| 2026.02.27 | ₩52,184 | ₩55,268 | ₩52,063 | ₩54,544 | +4.52% | 151.5만 |
|---|
| 2026.02.26 | ₩52,103 | ₩54,853 | ₩51,044 | ₩53,592 | +2.86% | 177.7만 |
|---|
| 2026.02.25 | ₩49,515 | ₩53,699 | ₩48,549 | ₩52,264 | +5.55% | 193.1만 |
|---|
| 2026.02.24 | ₩48,442 | ₩49,275 | ₩46,484 | ₩48,281 | -0.33% | 189.6만 |
|---|
| 2026.02.23 | ₩50,776 | ₩50,776 | ₩47,154 | ₩49,676 | -2.17% | 289.4만 |
|---|
| 2026.02.20 | ₩51,057 | ₩54,053 | ₩50,159 | ₩53,364 | +4.52% | 192.6만 |
|---|
| 2026.02.19 | ₩51,091 | ₩54,102 | ₩50,038 | ₩53,109 | +3.95% | 147.1만 |
|---|
| 2026.02.18 | ₩53,833 | ₩57,837 | ₩53,109 | ₩53,458 | -0.70% | 247.4만 |
|---|
| 2026.02.17 | ₩48,522 | ₩52,680 | ₩47,309 | ₩51,701 | +6.55% | 179.9만 |
|---|
| 2026.02.13 | ₩48,201 | ₩52,090 | ₩46,594 | ₩50,454 | +4.67% | 285.3만 |
|---|
| 2026.02.12 | ₩53,713 | ₩54,182 | ₩46,806 | ₩48,871 | -9.01% | 352.7만 |
|---|
| 2026.02.11 | ₩56,831 | ₩57,025 | ₩51,822 | ₩54,021 | -4.94% | 269.9만 |
|---|
| 2026.02.10 | ₩61,961 | ₩62,336 | ₩55,778 | ₩57,146 | -7.77% | 396.6만 |
|---|
| 2026.02.09 | ₩55,034 | ₩62,524 | ₩53,552 | ₩60,137 | +9.27% | 494.3만 |
|---|
| 2026.02.06 | ₩54,155 | ₩55,872 | ₩51,875 | ₩54,517 | +0.67% | 423만 |
|---|
| 2026.02.05 | ₩55,832 | ₩56,502 | ₩48,630 | ₩49,931 | -10.57% | 462.6만 |
|---|
| 2026.02.04 | ₩73,132 | ₩73,307 | ₩54,249 | ₩57,870 | -20.87% | 557.5만 |
|---|
| 2026.02.03 | ₩81,803 | ₩81,944 | ₩71,329 | ₩75,506 | -7.70% | 581.9만 |
|---|
| 2026.02.02 | ₩69,230 | ₩69,659 | ₩65,508 | ₩66,547 | -3.87% | 396.2만 |
|---|
| 2026.01.30 | ₩68,787 | ₩69,538 | ₩64,174 | ₩65,555 | -4.70% | 169.4만 |
|---|
| 2026.01.29 | ₩75,909 | ₩75,909 | ₩65,866 | ₩69,994 | -7.79% | 314.3만 |
|---|
| 2026.01.28 | ₩82,815 | ₩83,379 | ₩75,681 | ₩75,707 | -8.58% | 211.4만 |
|---|
| 2026.01.27 | ₩86,034 | ₩87,992 | ₩83,178 | ₩84,170 | -2.17% | 75.6만 |
|---|
| 2026.01.26 | ₩87,268 | ₩89,186 | ₩85,987 | ₩86,048 | -1.40% | 104.8만 |
|---|
| 2026.01.23 | ₩86,369 | ₩90,661 | ₩85,028 | ₩88,260 | +2.19% | 115.1만 |
|---|
| 2026.01.22 | ₩87,255 | ₩87,389 | ₩83,714 | ₩84,653 | -2.98% | 101.9만 |
|---|
| 2026.01.21 | ₩87,308 | ₩88,327 | ₩79,736 | ₩84,157 | -3.61% | 197.3만 |
|---|
| 2026.01.20 | ₩86,289 | ₩90,975 | ₩85,001 | ₩87,456 | +1.35% | 134.1만 |
|---|
| 2026.01.16 | ₩98,668 | ₩102,388 | ₩88,971 | ₩90,071 | -8.71% | 250만 |
|---|
| 2026.01.15 | ₩98,990 | ₩100,612 | ₩96,227 | ₩96,723 | -2.29% | 111.1만 |
|---|
| 2026.01.14 | ₩98,131 | ₩101,752 | ₩93,424 | ₩98,265 | +0.14% | 157.5만 |
|---|
| 2026.01.13 | ₩98,239 | ₩101,287 | ₩95,811 | ₩98,842 | +0.61% | 96.6만 |
|---|
| 2026.01.12 | ₩97,662 | ₩102,818 | ₩96,173 | ₩99,472 | +1.85% | 107.6만 |
|---|
| 2026.01.09 | ₩96,803 | ₩98,694 | ₩94,430 | ₩97,273 | +0.48% | 83만 |
|---|
| 2026.01.08 | ₩106,352 | ₩106,621 | ₩94,041 | ₩96,777 | -9.00% | 171.3만 |
|---|
| 2026.01.07 | ₩100,069 | ₩108,418 | ₩97,769 | ₩102,195 | +2.12% | 119만 |
|---|
| 2026.01.06 | ₩95,824 | ₩100,525 | ₩94,778 | ₩99,942 | +4.30% | 137.9만 |
|---|
| 2026.01.05 | ₩94,892 | ₩95,838 | ₩91,707 | ₩93,920 | -1.02% | 151.6만 |
|---|
| 2026.01.02 | ₩102,678 | ₩102,678 | ₩85,967 | ₩87,643 | -14.64% | 239.8만 |
|---|
| 2025.12.31 | ₩102,423 | ₩102,879 | ₩98,104 | ₩98,627 | -3.71% | 62.9만 |
|---|
| 2025.12.30 | ₩106,044 | ₩106,621 | ₩102,007 | ₩102,114 | -3.71% | 80.6만 |
|---|
| 2025.12.29 | ₩109,276 | ₩109,517 | ₩105,373 | ₩106,004 | -2.99% | 84.3만 |
|---|
| 2025.12.26 | ₩119,361 | ₩120,703 | ₩111,261 | ₩111,408 | -6.66% | 79.8만 |
|---|
| 2025.12.24 | ₩117,082 | ₩119,361 | ₩116,599 | ₩118,181 | +0.94% | 37.6만 |
|---|
| 2025.12.23 | ₩116,679 | ₩119,623 | ₩115,311 | ₩118,074 | +1.20% | 68.6만 |
|---|
| 2025.12.22 | ₩120,045 | ₩124,739 | ₩117,082 | ₩118,785 | -1.05% | 113.8만 |
|---|
| 2025.12.19 | ₩110,476 | ₩120,032 | ₩110,476 | ₩118,047 | +6.85% | 120.1만 |
|---|
| 2025.12.18 | ₩104,663 | ₩110,979 | ₩104,609 | ₩109,075 | +4.22% | 106.3만 |
|---|
| 2025.12.17 | ₩112,280 | ₩112,280 | ₩99,298 | ₩99,848 | -11.07% | 153.7만 |
|---|
| 2025.12.16 | ₩105,051 | ₩113,326 | ₩104,636 | ₩112,294 | +6.89% | 114.8만 |
|---|
| 2025.12.15 | ₩109,303 | ₩112,267 | ₩106,956 | ₩107,023 | -2.09% | 91.1만 |
|---|
| 2025.12.12 | ₩110,000 | ₩110,100 | ₩100,586 | ₩107,486 | -2.29% | 140.2만 |
|---|
| 2025.12.11 | ₩108,840 | ₩112,870 | ₩103,590 | ₩112,294 | +3.17% | 120.4만 |
|---|
| 2025.12.10 | ₩108,612 | ₩116,183 | ₩105,776 | ₩112,830 | +3.88% | 202.7만 |
|---|
| 2025.12.09 | ₩124,726 | ₩126,979 | ₩123,720 | ₩125,558 | +0.67% | 60.3만 |
|---|
| 2025.12.08 | ₩126,107 | ₩128,386 | ₩122,553 | ₩125,195 | -0.72% | 74.8만 |
|---|
| 2025.12.05 | ₩120,609 | ₩126,074 | ₩119,469 | ₩125,504 | +4.06% | 80.8만 |
|---|
| 2025.12.04 | ₩118,476 | ₩121,132 | ₩115,754 | ₩120,555 | +1.75% | 76.4만 |
|---|
| 2025.12.03 | ₩110,041 | ₩118,356 | ₩108,780 | ₩118,061 | +7.29% | 88만 |
|---|
| 2025.12.02 | ₩109,960 | ₩117,484 | ₩109,960 | ₩110,953 | +0.90% | 105.1만 |
|---|
| 2025.12.01 | ₩103,368 | ₩109,062 | ₩101,645 | ₩107,010 | +3.52% | 75.2만 |
|---|
| 2025.11.28 | ₩107,761 | ₩108,512 | ₩105,092 | ₩108,431 | +0.62% | 57.2만 |
|---|
| 2025.11.26 | ₩106,540 | ₩108,230 | ₩102,772 | ₩104,958 | -1.49% | 100.6만 |
|---|
| 2025.11.25 | ₩98,051 | ₩103,603 | ₩93,685 | ₩102,342 | +4.38% | 97.8만 |
|---|
| 2025.11.24 | ₩95,409 | ₩104,207 | ₩94,550 | ₩100,827 | +5.68% | 141.5만 |
|---|
| 2025.11.21 | ₩93,806 | ₩95,811 | ₩83,312 | ₩92,002 | -1.92% | 266.9만 |
|---|
| 2025.11.20 | ₩114,158 | ₩117,216 | ₩91,493 | ₩93,223 | -18.34% | 254.8만 |
|---|
| 2025.11.19 | ₩108,807 | ₩110,953 | ₩101,833 | ₩105,601 | -2.95% | 137.3만 |
|---|
| 2025.11.18 | ₩109,531 | ₩115,338 | ₩105,910 | ₩108,176 | -1.24% | 137.8만 |
|---|
| 2025.11.17 | ₩112,421 | ₩117,269 | ₩107,412 | ₩113,246 | +0.73% | 155.4만 |
|---|
| 2025.11.14 | ₩107,908 | ₩121,373 | ₩104,582 | ₩117,095 | +8.51% | 260.9만 |
|---|
| 2025.11.13 | ₩128,226 | ₩129,793 | ₩112,924 | ₩114,815 | -10.46% | 239.8만 |
|---|
| 2025.11.12 | ₩141,450 | ₩141,450 | ₩126,537 | ₩132,116 | -6.60% | 217.1만 |
|---|
| 2025.11.11 | ₩141,007 | ₩145,071 | ₩136,528 | ₩142,241 | +0.88% | 166.6만 |
|---|
| 2025.11.10 | ₩133,028 | ₩147,834 | ₩132,236 | ₩146,292 | +9.97% | 270.7만 |
|---|
| 2025.11.07 | ₩117,672 | ₩125,450 | ₩112,039 | ₩124,404 | +5.72% | 286.5만 |
|---|
| 2025.11.06 | ₩139,733 | ₩144,307 | ₩119,736 | ₩120,568 | -13.72% | 344.8만 |
|---|
| 2025.11.05 | ₩141,303 | ₩143,019 | ₩129,970 | ₩139,505 | -1.27% | 288.6만 |
|---|
| 2025.11.04 | ₩146,184 | ₩152,219 | ₩135,629 | ₩143,945 | -1.53% | 447.7만 |
|---|
| 2025.11.03 | ₩167,924 | ₩171,713 | ₩162,814 | ₩171,679 | +2.24% | 273.3만 |
|---|
| 2025.10.31 | ₩158,965 | ₩166,372 | ₩156,739 | ₩160,534 | +0.99% | 164.9만 |
|---|
| 2025.10.30 | ₩157,825 | ₩159,596 | ₩150,878 | ₩151,482 | -4.02% | 122.1만 |
|---|
| 2025.10.29 | ₩146,694 | ₩159,770 | ₩145,701 | ₩158,154 | +7.81% | 246.1만 |
|---|
| 2025.10.28 | ₩143,985 | ₩147,559 | ₩140,055 | ₩144,427 | +0.31% | 130.6만 |
|---|
| 2025.10.27 | ₩143,623 | ₩149,014 | ₩141,457 | ₩143,542 | -0.06% | 189.8만 |
|---|
| 2025.10.24 | ₩134,758 | ₩139,103 | ₩134,583 | ₩136,850 | +1.55% | 133.1만 |
|---|
| 2025.10.23 | ₩123,988 | ₩132,525 | ₩123,224 | ₩130,962 | +5.62% | 139만 |
|---|
| 2025.10.22 | ₩133,309 | ₩133,966 | ₩115,338 | ₩124,123 | -6.89% | 222.7만 |
|---|
| 2025.10.21 | ₩133,524 | ₩134,101 | ₩128,749 | ₩132,800 | -0.54% | 82.1만 |
|---|
| 2025.10.20 | ₩130,064 | ₩135,110 | ₩127,159 | ₩132,920 | +2.20% | 104.8만 |
|---|
| 2025.10.17 | ₩127,180 | ₩133,054 | ₩122,178 | ₩128,213 | +0.81% | 145.6만 |
|---|
| 2025.10.16 | ₩133,256 | ₩137,775 | ₩125,826 | ₩128,253 | -3.75% | 150.1만 |
|---|
| 2025.10.15 | ₩133,350 | ₩137,132 | ₩125,261 | ₩130,466 | -2.16% | 116만 |
|---|
| 2025.10.14 | ₩125,383 | ₩134,244 | ₩117,900 | ₩130,520 | +4.10% | 187.3만 |
|---|
| 2025.10.13 | ₩129,574 | ₩129,574 | ₩121,923 | ₩127,060 | -1.94% | 157.4만 |
|---|
| 2025.10.10 | ₩139,257 | ₩142,067 | ₩124,310 | ₩124,619 | -10.51% | 254.6만 |
|---|