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 | ₩87,040 | ₩93,749 | ₩84,402 | ₩93,414 | +7.32% | 118만 |
| 2026.10.08 | ₩85,179 | ₩89,631 | ₩82,353 | ₩84,791 | -0.46% | 137.9만 |
| 2026.10.07 | ₩79,635 | ₩81,470 | ₩77,728 | ₩80,947 | +1.65% | 66만 |
| 2026.10.06 | ₩78,550 | ₩81,368 | ₩78,042 | ₩79,340 | +1.01% | 67.1만 |
| 2026.10.05 | ₩76,997 | ₩79,890 | ₩75,825 | ₩77,198 | +0.26% | 45.5만 |
| 2026.10.02 | ₩80,345 | ₩81,657 | ₩76,328 | ₩76,796 | -4.42% | 48.7만 |
| 2026.10.01 | ₩77,586 | ₩79,140 | ₩75,136 | ₩77,774 | +0.24% | 51.6만 |
| 2026.09.30 | ₩76,354 | ₩78,591 | ₩75,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,296 |
| -1.39% |
| 35.9만 |
| 2026.09.29 | ₩75,645 | ₩76,689 | ₩73,529 | ₩75,404 | -0.32% | 41.1만 |
|---|
| 2026.09.28 | ₩75,042 | ₩77,881 | ₩74,212 | ₩75,725 | +0.91% | 27만 |
|---|
| 2026.09.25 | ₩80,258 | ₩81,309 | ₩77,252 | ₩77,533 | -3.40% | 52.2만 |
|---|
| 2026.09.24 | ₩77,385 | ₩81,724 | ₩76,654 | ₩80,010 | +3.39% | 106.1만 |
|---|
| 2026.09.23 | ₩74,962 | ₩81,014 | ₩72,312 | ₩79,407 | +5.93% | 114만 |
|---|
| 2026.09.22 | ₩74,145 | ₩74,386 | ₩71,654 | ₩73,917 | -0.31% | 54만 |
|---|
| 2026.09.21 | ₩69,552 | ₩72,980 | ₩67,918 | ₩72,725 | +4.56% | 62.2만 |
|---|
| 2026.09.18 | ₩68,119 | ₩68,628 | ₩64,237 | ₩68,467 | +0.51% | 76.6만 |
|---|
| 2026.09.17 | ₩67,262 | ₩68,802 | ₩64,838 | ₩67,557 | +0.44% | 61.7만 |
|---|
| 2026.09.16 | ₩62,803 | ₩66,499 | ₩62,066 | ₩66,084 | +5.22% | 57.4만 |
|---|
| 2026.09.15 | ₩63,091 | ₩67,838 | ₩62,522 | ₩64,785 | +2.68% | 69.9만 |
|---|
| 2026.09.14 | ₩62,615 | ₩66,177 | ₩60,446 | ₩65,387 | +4.43% | 90.4만 |
|---|
| 2026.09.11 | ₩61,464 | ₩62,053 | ₩59,723 | ₩61,049 | -0.68% | 53.9만 |
|---|
| 2026.09.10 | ₩61,035 | ₩62,401 | ₩59,140 | ₩60,098 | -1.54% | 68.2만 |
|---|
| 2026.09.09 | ₩64,062 | ₩64,530 | ₩62,127 | ₩62,843 | -1.90% | 55.5만 |
|---|
| 2026.09.08 | ₩66,084 | ₩67,688 | ₩63,205 | ₩63,352 | -4.13% | 101.7만 |
|---|
| 2026.09.04 | ₩70,998 | ₩72,672 | ₩65,963 | ₩66,459 | -6.39% | 95.1만 |
|---|
| 2026.09.03 | ₩65,468 | ₩75,564 | ₩65,468 | ₩73,047 | +11.58% | 128만 |
|---|
| 2026.09.02 | ₩69,297 | ₩69,632 | ₩60,352 | ₩63,325 | -8.62% | 211.7만 |
|---|
| 2026.09.01 | ₩73,797 | ₩77,124 | ₩71,547 | ₩71,654 | -2.90% | 65.6만 |
|---|
| 2026.08.31 | ₩75,645 | ₩78,202 | ₩74,948 | ₩76,903 | +1.66% | 61.7만 |
|---|
| 2026.08.28 | ₩75,993 | ₩78,671 | ₩75,417 | ₩76,903 | +1.20% | 88.2만 |
|---|
| 2026.08.27 | ₩71,493 | ₩77,426 | ₩70,464 | ₩76,689 | +7.27% | 151.2만 |
|---|
| 2026.08.26 | ₩64,597 | ₩70,831 | ₩63,419 | ₩70,128 | +8.56% | 76.9만 |
|---|
| 2026.08.25 | ₩69,619 | ₩72,016 | ₩66,057 | ₩66,418 | -4.60% | 78.8만 |
|---|
| 2026.08.24 | ₩70,114 | ₩71,159 | ₩65,200 | ₩68,869 | -1.78% | 98만 |
|---|
| 2026.08.21 | ₩67,503 | ₩74,091 | ₩66,499 | ₩72,109 | +6.82% | 246.5만 |
|---|
| 2026.08.20 | ₩68,481 | ₩69,498 | ₩66,084 | ₩67,490 | -1.45% | 67.9만 |
|---|
| 2026.08.19 | ₩66,572 | ₩69,779 | ₩64,437 | ₩68,494 | +2.89% | 115.4만 |
|---|
| 2026.08.18 | ₩66,030 | ₩68,427 | ₩65,079 | ₩65,735 | -0.45% | 89.5만 |
|---|
| 2026.08.17 | ₩67,838 | ₩69,431 | ₩66,392 | ₩66,525 | -1.93% | 71만 |
|---|
| 2026.08.14 | ₩71,882 | ₩72,578 | ₩67,557 | ₩67,704 | -5.81% | 89만 |
|---|
| 2026.08.13 | ₩67,503 | ₩72,444 | ₩66,646 | ₩71,654 | +6.15% | 169.5만 |
|---|
| 2026.08.12 | ₩68,293 | ₩68,681 | ₩63,526 | ₩65,668 | -3.84% | 194.5만 |
|---|
| 2026.08.11 | ₩68,293 | ₩71,065 | ₩66,996 | ₩68,695 | +0.59% | 163.1만 |
|---|
| 2026.08.10 | ₩65,762 | ₩72,350 | ₩65,762 | ₩68,909 | +4.79% | 311만 |
|---|
| 2026.08.07 | ₩58,022 | ₩66,777 | ₩57,970 | ₩66,418 | +14.47% | 368만 |
|---|
| 2026.08.06 | ₩55,250 | ₩56,623 | ₩52,813 | ₩55,090 | -0.29% | 186.6만 |
|---|
| 2026.08.05 | ₩59,616 | ₩62,602 | ₩56,831 | ₩56,964 | -4.45% | 435.6만 |
|---|
| 2026.08.04 | ₩49,519 | ₩61,209 | ₩48,562 | ₩60,018 | +21.20% | 1274.7만 |
|---|
| 2026.08.03 | ₩38,311 | ₩38,646 | ₩36,811 | ₩38,016 | -0.77% | 711.7만 |
|---|
| 2026.07.31 | ₩35,713 | ₩36,523 | ₩34,358 | ₩36,302 | +1.65% | 131.1만 |
|---|
| 2026.07.30 | ₩35,144 | ₩36,691 | ₩34,722 | ₩35,887 | +2.11% | 200.6만 |
|---|
| 2026.07.29 | ₩36,811 | ₩38,833 | ₩36,035 | ₩36,383 | -1.16% | 149.4만 |
|---|
| 2026.07.28 | ₩38,083 | ₩38,940 | ₩33,115 | ₩36,651 | -3.76% | 264.5만 |
|---|
| 2026.07.27 | ₩38,566 | ₩42,248 | ₩38,043 | ₩41,726 | +8.19% | 183.6만 |
|---|
| 2026.07.24 | ₩37,923 | ₩38,083 | ₩36,115 | ₩36,624 | -3.43% | 113.5만 |
|---|
| 2026.07.23 | ₩38,485 | ₩38,766 | ₩35,338 | ₩36,865 | -4.21% | 154.5만 |
|---|
| 2026.07.22 | ₩42,770 | ₩42,784 | ₩36,985 | ₩37,695 | -11.87% | 256.1만 |
|---|
| 2026.07.21 | ₩43,728 | ₩44,190 | ₩41,994 | ₩42,877 | -1.94% | 220.9만 |
|---|
| 2026.07.20 | ₩42,516 | ₩45,502 | ₩42,476 | ₩44,337 | +4.28% | 226.5만 |
|---|
| 2026.07.17 | ₩42,368 | ₩44,336 | ₩40,628 | ₩42,730 | +0.85% | 193.2만 |
|---|
| 2026.07.16 | ₩43,266 | ₩44,444 | ₩40,413 | ₩44,163 | +2.07% | 228.4만 |
|---|
| 2026.07.15 | ₩44,069 | ₩45,703 | ₩43,172 | ₩43,734 | -0.76% | 270.4만 |
|---|
| 2026.07.14 | ₩37,293 | ₩45,027 | ₩36,704 | ₩43,721 | +17.24% | 273.5만 |
|---|
| 2026.07.13 | ₩39,851 | ₩41,793 | ₩39,046 | ₩41,391 | +3.86% | 276.4만 |
|---|
| 2026.07.10 | ₩42,851 | ₩42,851 | ₩38,833 | ₩39,382 | -8.09% | 176.2만 |
|---|
| 2026.07.09 | ₩40,025 | ₩40,949 | ₩38,120 | ₩40,842 | +2.04% | 259.7만 |
|---|
| 2026.07.08 | ₩41,163 | ₩43,038 | ₩39,329 | ₩42,944 | +4.33% | 302.9만 |
|---|
| 2026.07.07 | ₩44,069 | ₩47,310 | ₩42,476 | ₩44,404 | +0.76% | 557.4만 |
|---|
| 2026.07.06 | ₩39,664 | ₩44,136 | ₩39,503 | ₩43,172 | +8.85% | 309.1만 |
|---|
| 2026.07.02 | ₩40,829 | ₩43,346 | ₩40,521 | ₩41,083 | +0.62% | 583.3만 |
|---|
| 2026.07.01 | ₩35,747 | ₩40,419 | ₩35,352 | ₩38,981 | +9.05% | 544만 |
|---|
| 2026.06.30 | ₩32,620 | ₩34,896 | ₩32,566 | ₩33,745 | +3.45% | 311.7만 |
|---|
| 2026.06.29 | ₩33,531 | ₩35,084 | ₩32,647 | ₩33,209 | -0.96% | 397.5만 |
|---|
| 2026.06.26 | ₩29,694 | ₩32,258 | ₩29,326 | ₩31,656 | +6.61% | 371.5만 |
|---|
| 2026.06.25 | ₩30,946 | ₩31,375 | ₩28,174 | ₩28,710 | -7.23% | 395.2만 |
|---|
| 2026.06.24 | ₩32,526 | ₩34,709 | ₩31,482 | ₩32,178 | -1.07% | 411.1만 |
|---|
| 2026.06.23 | ₩36,142 | ₩36,637 | ₩33,772 | ₩34,133 | -5.56% | 328.2만 |
|---|
| 2026.06.22 | ₩40,186 | ₩42,208 | ₩35,954 | ₩36,142 | -10.06% | 411.9만 |
|---|
| 2026.06.18 | ₩43,614 | ₩43,922 | ₩39,670 | ₩41,994 | -3.72% | 297.1만 |
|---|
| 2026.06.17 | ₩44,203 | ₩47,162 | ₩42,998 | ₩43,493 | -1.61% | 261.2만 |
|---|
| 2026.06.16 | ₩46,024 | ₩46,024 | ₩42,790 | ₩45,207 | -1.77% | 210.9만 |
|---|
| 2026.06.15 | ₩43,172 | ₩46,465 | ₩43,011 | ₩46,238 | +7.10% | 324.4만 |
|---|
| 2026.06.12 | ₩43,868 | ₩44,009 | ₩40,976 | ₩41,886 | -4.52% | 254.1만 |
|---|
| 2026.06.11 | ₩42,650 | ₩44,216 | ₩41,418 | ₩43,962 | +3.08% | 192.9만 |
|---|
| 2026.06.10 | ₩42,891 | ₩45,435 | ₩42,489 | ₩43,440 | +1.28% | 166.7만 |
|---|
| 2026.06.09 | ₩46,734 | ₩48,144 | ₩41,404 | ₩44,725 | -4.30% | 239.6만 |
|---|
| 2026.06.08 | ₩47,095 | ₩48,669 | ₩46,962 | ₩47,765 | +1.42% | 166.7만 |
|---|
| 2026.06.05 | ₩50,677 | ₩51,822 | ₩46,091 | ₩47,216 | -6.83% | 224.2만 |
|---|
| 2026.06.04 | ₩54,393 | ₩55,117 | ₩50,684 | ₩51,715 | -4.92% | 356.3만 |
|---|
| 2026.06.03 | ₩57,969 | ₩59,462 | ₩51,366 | ₩52,130 | -10.07% | 314.7만 |
|---|
| 2026.06.02 | ₩63,700 | ₩66,090 | ₩57,996 | ₩59,937 | -5.91% | 452.4만 |
|---|
| 2026.06.01 | ₩66,472 | ₩69,498 | ₩63,164 | ₩67,021 | +0.83% | 582.6만 |
|---|
| 2026.05.29 | ₩57,326 | ₩64,651 | ₩55,666 | ₩63,727 | +11.17% | 882.8만 |
|---|
| 2026.05.28 | ₩46,694 | ₩53,858 | ₩46,654 | ₩53,791 | +15.20% | 505.4만 |
|---|
| 2026.05.27 | ₩46,848 | ₩48,595 | ₩45,663 | ₩46,305 | -1.16% | 268만 |
|---|
| 2026.05.26 | ₩48,923 | ₩50,751 | ₩46,868 | ₩49,225 | +0.62% | 278만 |
|---|
| 2026.05.22 | ₩49,800 | ₩51,032 | ₩47,591 | ₩49,439 | -0.73% | 211.5만 |
|---|
| 2026.05.21 | ₩48,816 | ₩50,724 | ₩48,676 | ₩49,881 | +2.18% | 163만 |
|---|
| 2026.05.20 | ₩47,537 | ₩49,774 | ₩46,359 | ₩49,707 | +4.56% | 211.2만 |
|---|
| 2026.05.19 | ₩48,461 | ₩49,985 | ₩47,249 | ₩48,381 | -0.17% | 212.5만 |
|---|
| 2026.05.18 | ₩46,332 | ₩49,559 | ₩45,689 | ₩48,327 | +4.31% | 219.7만 |
|---|
| 2026.05.15 | ₩46,895 | ₩48,676 | ₩46,386 | ₩47,537 | +1.37% | 247.5만 |
|---|
| 2026.05.14 | ₩44,618 | ₩47,899 | ₩44,431 | ₩47,377 | +6.18% | 311만 |
|---|
| 2026.05.13 | ₩47,711 | ₩49,827 | ₩43,935 | ₩44,886 | -5.92% | 629.9만 |
|---|
| 2026.05.12 | ₩49,466 | ₩50,216 | ₩47,343 | ₩49,184 | -0.57% | 278.7만 |
|---|
| 2026.05.11 | ₩48,354 | ₩49,974 | ₩46,841 | ₩49,814 | +3.02% | 424.5만 |
|---|
| 2026.05.08 | ₩49,104 | ₩50,589 | ₩47,055 | ₩50,550 | +2.95% | 383.1만 |
|---|
| 2026.05.07 | ₩48,635 | ₩52,800 | ₩48,435 | ₩50,068 | +2.95% | 622.6만 |
|---|
| 2026.05.06 | ₩47,718 | ₩49,104 | ₩45,863 | ₩47,758 | +0.08% | 426.4만 |
|---|
| 2026.05.05 | ₩52,699 | ₩54,795 | ₩48,392 | ₩49,278 | -6.49% | 941.4만 |
|---|
| 2026.05.04 | ₩58,625 | ₩59,991 | ₩56,603 | ₩57,353 | -2.17% | 701.2만 |
|---|
| 2026.05.01 | ₩55,143 | ₩57,492 | ₩53,751 | ₩55,692 | +1.00% | 256.2만 |
|---|
| 2026.04.30 | ₩51,300 | ₩52,867 | ₩50,248 | ₩51,996 | +1.36% | 161.2만 |
|---|
| 2026.04.29 | ₩52,492 | ₩52,559 | ₩48,743 | ₩51,287 | -2.30% | 176.6만 |
|---|
| 2026.04.28 | ₩54,313 | ₩55,652 | ₩53,135 | ₩53,684 | -1.16% | 135.6만 |
|---|
| 2026.04.27 | ₩53,710 | ₩56,683 | ₩53,577 | ₩55,183 | +2.74% | 172.9만 |
|---|
| 2026.04.24 | ₩55,170 | ₩55,451 | ₩52,010 | ₩55,170 | 0.00% | 304.9만 |
|---|
| 2026.04.23 | ₩60,607 | ₩61,303 | ₩52,733 | ₩54,152 | -10.65% | 352.6만 |
|---|
| 2026.04.22 | ₩59,924 | ₩63,276 | ₩59,120 | ₩63,205 | +5.47% | 213.9만 |
|---|
| 2026.04.21 | ₩58,705 | ₩61,089 | ₩56,415 | ₩57,982 | -1.23% | 273.8만 |
|---|
| 2026.04.20 | ₩57,172 | ₩58,986 | ₩56,308 | ₩57,929 | +1.32% | 218.9만 |
|---|
| 2026.04.17 | ₩57,500 | ₩59,817 | ₩55,947 | ₩58,357 | +1.49% | 401.9만 |
|---|
| 2026.04.16 | ₩56,831 | ₩57,098 | ₩53,068 | ₩55,532 | -2.29% | 320만 |
|---|
| 2026.04.15 | ₩51,227 | ₩55,398 | ₩49,787 | ₩55,143 | +7.65% | 402.3만 |
|---|
| 2026.04.14 | ₩49,312 | ₩52,037 | ₩49,144 | ₩50,457 | +2.32% | 388.1만 |
|---|
| 2026.04.13 | ₩46,466 | ₩49,399 | ₩45,716 | ₩47,939 | +3.17% | 582.8만 |
|---|
| 2026.04.10 | ₩45,241 | ₩45,770 | ₩41,123 | ₩44,980 | -0.58% | 911만 |
|---|
| 2026.04.09 | ₩53,697 | ₩53,697 | ₩45,207 | ₩46,774 | -12.89% | 628.8만 |
|---|
| 2026.04.08 | ₩66,552 | ₩67,637 | ₩53,416 | ₩54,768 | -17.71% | 327.2만 |
|---|
| 2026.04.07 | ₩59,857 | ₩62,642 | ₩57,915 | ₩62,522 | +4.45% | 52.9만 |
|---|
| 2026.04.06 | ₩61,049 | ₩62,937 | ₩59,710 | ₩60,727 | -0.53% | 60.2만 |
|---|
| 2026.04.02 | ₩56,964 | ₩61,250 | ₩54,835 | ₩61,169 | +7.38% | 86.7만 |
|---|
| 2026.04.01 | ₩59,997 | ₩61,166 | ₩58,063 | ₩59,656 | -0.57% | 193.4만 |
|---|
| 2026.03.31 | ₩54,788 | ₩60,727 | ₩53,938 | ₩59,576 | +8.74% | 163.7만 |
|---|
| 2026.03.30 | ₩57,688 | ₩58,009 | ₩51,916 | ₩52,813 | -8.45% | 94.2만 |
|---|
| 2026.03.27 | ₩59,294 | ₩59,540 | ₩56,148 | ₩57,286 | -3.39% | 73.5만 |
|---|
| 2026.03.26 | ₩65,735 | ₩65,836 | ₩60,808 | ₩61,142 | -6.99% | 99.7만 |
|---|
| 2026.03.25 | ₩69,632 | ₩72,096 | ₩67,463 | ₩67,583 | -2.94% | 109.2만 |
|---|
| 2026.03.24 | ₩72,176 | ₩74,212 | ₩64,675 | ₩67,423 | -6.59% | 160.9만 |
|---|
| 2026.03.23 | ₩67,155 | ₩73,596 | ₩66,954 | ₩73,355 | +9.23% | 157.2만 |
|---|
| 2026.03.20 | ₩68,574 | ₩69,940 | ₩63,379 | ₩64,785 | -5.53% | 95.7만 |
|---|
| 2026.03.19 | ₩66,954 | ₩69,592 | ₩64,727 | ₩69,217 | +3.38% | 82만 |
|---|
| 2026.03.18 | ₩68,548 | ₩70,168 | ₩66,552 | ₩66,659 | -2.75% | 77만 |
|---|
| 2026.03.17 | ₩66,338 | ₩70,235 | ₩66,271 | ₩68,815 | +3.73% | 95.5만 |
|---|
| 2026.03.16 | ₩66,525 | ₩67,704 | ₩65,427 | ₩66,713 | +0.28% | 103만 |
|---|
| 2026.03.13 | ₩67,021 | ₩68,360 | ₩63,151 | ₩65,200 | -2.72% | 158.5만 |
|---|
| 2026.03.12 | ₩67,208 | ₩69,592 | ₩65,347 | ₩67,463 | +0.38% | 447.9만 |
|---|
| 2026.03.11 | ₩65,856 | ₩67,222 | ₩63,928 | ₩65,896 | +0.06% | 124.6만 |
|---|
| 2026.03.10 | ₩69,920 | ₩70,302 | ₩64,611 | ₩65,561 | -6.23% | 205.2만 |
|---|
| 2026.03.09 | ₩69,498 | ₩71,962 | ₩67,168 | ₩70,302 | +1.16% | 207.9만 |
|---|
| 2026.03.06 | ₩65,106 | ₩74,680 | ₩64,945 | ₩70,958 | +8.99% | 346.6만 |
|---|
| 2026.03.05 | ₩67,128 | ₩70,354 | ₩64,356 | ₩67,088 | -0.06% | 218.8만 |
|---|
| 2026.03.04 | ₩63,419 | ₩68,648 | ₩63,205 | ₩67,516 | +6.46% | 265.7만 |
|---|
| 2026.03.03 | ₩58,129 | ₩62,709 | ₩54,983 | ₩62,562 | +7.62% | 399.5만 |
|---|
| 2026.03.02 | ₩57,293 | ₩62,381 | ₩57,185 | ₩60,754 | +6.04% | 494.2만 |
|---|
| 2026.02.27 | ₩52,104 | ₩55,183 | ₩51,983 | ₩54,460 | +4.52% | 151.5만 |
|---|
| 2026.02.26 | ₩52,023 | ₩54,768 | ₩50,965 | ₩53,510 | +2.86% | 177.7만 |
|---|
| 2026.02.25 | ₩49,439 | ₩53,617 | ₩48,475 | ₩52,184 | +5.55% | 193.1만 |
|---|
| 2026.02.24 | ₩48,368 | ₩49,199 | ₩46,413 | ₩48,207 | -0.33% | 189.6만 |
|---|
| 2026.02.23 | ₩50,698 | ₩50,698 | ₩47,082 | ₩49,600 | -2.17% | 289.4만 |
|---|
| 2026.02.20 | ₩50,979 | ₩53,970 | ₩50,082 | ₩53,282 | +4.52% | 192.6만 |
|---|
| 2026.02.19 | ₩51,012 | ₩54,018 | ₩49,961 | ₩53,028 | +3.95% | 147.1만 |
|---|
| 2026.02.18 | ₩53,751 | ₩57,748 | ₩53,028 | ₩53,376 | -0.70% | 247.4만 |
|---|
| 2026.02.17 | ₩48,448 | ₩52,599 | ₩47,236 | ₩51,622 | +6.55% | 179.9만 |
|---|
| 2026.02.13 | ₩48,127 | ₩52,010 | ₩46,522 | ₩50,376 | +4.67% | 285.3만 |
|---|
| 2026.02.12 | ₩53,630 | ₩54,099 | ₩46,734 | ₩48,796 | -9.01% | 352.7만 |
|---|
| 2026.02.11 | ₩56,744 | ₩56,938 | ₩51,742 | ₩53,938 | -4.94% | 269.9만 |
|---|
| 2026.02.10 | ₩61,865 | ₩62,240 | ₩55,692 | ₩57,058 | -7.77% | 396.6만 |
|---|
| 2026.02.09 | ₩54,949 | ₩62,428 | ₩53,469 | ₩60,044 | +9.27% | 494.3만 |
|---|
| 2026.02.06 | ₩54,072 | ₩55,786 | ₩51,796 | ₩54,434 | +0.67% | 423만 |
|---|
| 2026.02.05 | ₩55,746 | ₩56,415 | ₩48,555 | ₩49,854 | -10.57% | 462.6만 |
|---|
| 2026.02.04 | ₩73,020 | ₩73,194 | ₩54,166 | ₩57,781 | -20.87% | 557.5만 |
|---|
| 2026.02.03 | ₩81,677 | ₩81,818 | ₩71,219 | ₩75,390 | -7.70% | 581.9만 |
|---|
| 2026.02.02 | ₩69,123 | ₩69,552 | ₩65,407 | ₩66,445 | -3.87% | 396.2만 |
|---|
| 2026.01.30 | ₩68,681 | ₩69,431 | ₩64,075 | ₩65,454 | -4.70% | 169.4만 |
|---|
| 2026.01.29 | ₩75,792 | ₩75,792 | ₩65,765 | ₩69,887 | -7.79% | 314.3만 |
|---|
| 2026.01.28 | ₩82,688 | ₩83,251 | ₩75,564 | ₩75,591 | -8.58% | 211.4만 |
|---|
| 2026.01.27 | ₩85,902 | ₩87,857 | ₩83,050 | ₩84,041 | -2.17% | 75.6만 |
|---|
| 2026.01.26 | ₩87,134 | ₩89,049 | ₩85,855 | ₩85,915 | -1.40% | 104.8만 |
|---|
| 2026.01.23 | ₩86,237 | ₩90,522 | ₩84,898 | ₩88,125 | +2.19% | 115.1만 |
|---|
| 2026.01.22 | ₩87,121 | ₩87,254 | ₩83,585 | ₩84,523 | -2.98% | 101.9만 |
|---|
| 2026.01.21 | ₩87,174 | ₩88,192 | ₩79,614 | ₩84,027 | -3.61% | 197.3만 |
|---|
| 2026.01.20 | ₩86,156 | ₩90,835 | ₩84,871 | ₩87,321 | +1.35% | 134.1만 |
|---|
| 2026.01.16 | ₩98,516 | ₩102,231 | ₩88,835 | ₩89,933 | -8.71% | 250만 |
|---|
| 2026.01.15 | ₩98,837 | ₩100,458 | ₩96,079 | ₩96,574 | -2.29% | 111.1만 |
|---|
| 2026.01.14 | ₩97,980 | ₩101,596 | ₩93,280 | ₩98,114 | +0.14% | 157.5만 |
|---|
| 2026.01.13 | ₩98,088 | ₩101,131 | ₩95,664 | ₩98,690 | +0.61% | 96.6만 |
|---|
| 2026.01.12 | ₩97,512 | ₩102,661 | ₩96,025 | ₩99,320 | +1.85% | 107.6만 |
|---|
| 2026.01.09 | ₩96,655 | ₩98,543 | ₩94,285 | ₩97,123 | +0.48% | 83만 |
|---|
| 2026.01.08 | ₩106,189 | ₩106,457 | ₩93,896 | ₩96,628 | -9.00% | 171.3만 |
|---|
| 2026.01.07 | ₩99,915 | ₩108,251 | ₩97,619 | ₩102,038 | +2.12% | 119만 |
|---|
| 2026.01.06 | ₩95,677 | ₩100,371 | ₩94,633 | ₩99,788 | +4.30% | 137.9만 |
|---|
| 2026.01.05 | ₩94,747 | ₩95,691 | ₩91,566 | ₩93,776 | -1.02% | 151.6만 |
|---|
| 2026.01.02 | ₩102,520 | ₩102,520 | ₩85,835 | ₩87,509 | -14.64% | 239.8만 |
|---|
| 2025.12.31 | ₩102,266 | ₩102,721 | ₩97,954 | ₩98,476 | -3.71% | 62.9만 |
|---|
| 2025.12.30 | ₩105,881 | ₩106,457 | ₩101,850 | ₩101,958 | -3.71% | 80.6만 |
|---|
| 2025.12.29 | ₩109,108 | ₩109,349 | ₩105,212 | ₩105,841 | -2.99% | 84.3만 |
|---|
| 2025.12.26 | ₩119,178 | ₩120,517 | ₩111,090 | ₩111,237 | -6.66% | 79.8만 |
|---|
| 2025.12.24 | ₩116,902 | ₩119,178 | ₩116,420 | ₩118,000 | +0.94% | 37.6만 |
|---|
| 2025.12.23 | ₩116,500 | ₩119,439 | ₩115,134 | ₩117,893 | +1.20% | 68.6만 |
|---|
| 2025.12.22 | ₩119,861 | ₩124,548 | ₩116,902 | ₩118,602 | -1.05% | 113.8만 |
|---|
| 2025.12.19 | ₩110,307 | ₩119,848 | ₩110,307 | ₩117,866 | +6.85% | 120.1만 |
|---|
| 2025.12.18 | ₩104,502 | ₩110,809 | ₩104,448 | ₩108,907 | +4.22% | 106.3만 |
|---|
| 2025.12.17 | ₩112,108 | ₩112,108 | ₩99,145 | ₩99,695 | -11.07% | 153.7만 |
|---|
| 2025.12.16 | ₩104,890 | ₩113,152 | ₩104,475 | ₩112,121 | +6.89% | 114.8만 |
|---|
| 2025.12.15 | ₩109,135 | ₩112,094 | ₩106,792 | ₩106,859 | -2.09% | 91.1만 |
|---|
| 2025.12.12 | ₩109,831 | ₩109,930 | ₩100,431 | ₩107,321 | -2.29% | 140.2만 |
|---|
| 2025.12.11 | ₩108,673 | ₩112,697 | ₩103,431 | ₩112,121 | +3.17% | 120.4만 |
|---|
| 2025.12.10 | ₩108,445 | ₩116,004 | ₩105,613 | ₩112,657 | +3.88% | 202.7만 |
|---|
| 2025.12.09 | ₩124,534 | ₩126,784 | ₩123,530 | ₩125,365 | +0.67% | 60.3만 |
|---|
| 2025.12.08 | ₩125,914 | ₩128,189 | ₩122,365 | ₩125,003 | -0.72% | 74.8만 |
|---|
| 2025.12.05 | ₩120,423 | ₩125,880 | ₩119,285 | ₩125,311 | +4.06% | 80.8만 |
|---|
| 2025.12.04 | ₩118,294 | ₩120,946 | ₩115,576 | ₩120,370 | +1.75% | 76.4만 |
|---|
| 2025.12.03 | ₩109,872 | ₩118,174 | ₩108,613 | ₩117,879 | +7.29% | 88만 |
|---|
| 2025.12.02 | ₩109,791 | ₩117,303 | ₩109,791 | ₩110,782 | +0.90% | 105.1만 |
|---|
| 2025.12.01 | ₩103,210 | ₩108,894 | ₩101,489 | ₩106,845 | +3.52% | 75.2만 |
|---|
| 2025.11.28 | ₩107,595 | ₩108,345 | ₩104,930 | ₩108,265 | +0.62% | 57.2만 |
|---|
| 2025.11.26 | ₩106,377 | ₩108,064 | ₩102,614 | ₩104,796 | -1.49% | 100.6만 |
|---|
| 2025.11.25 | ₩97,900 | ₩103,444 | ₩93,541 | ₩102,185 | +4.38% | 97.8만 |
|---|
| 2025.11.24 | ₩95,262 | ₩104,047 | ₩94,405 | ₩100,672 | +5.68% | 141.5만 |
|---|
| 2025.11.21 | ₩93,662 | ₩95,664 | ₩83,184 | ₩91,861 | -1.92% | 266.9만 |
|---|
| 2025.11.20 | ₩113,982 | ₩117,036 | ₩91,352 | ₩93,079 | -18.34% | 254.8만 |
|---|
| 2025.11.19 | ₩108,640 | ₩110,782 | ₩101,676 | ₩105,439 | -2.95% | 137.3만 |
|---|
| 2025.11.18 | ₩109,363 | ₩115,161 | ₩105,747 | ₩108,010 | -1.24% | 137.8만 |
|---|
| 2025.11.17 | ₩112,248 | ₩117,089 | ₩107,247 | ₩113,072 | +0.73% | 155.4만 |
|---|
| 2025.11.14 | ₩107,742 | ₩121,187 | ₩104,421 | ₩116,915 | +8.51% | 260.9만 |
|---|
| 2025.11.13 | ₩128,029 | ₩129,593 | ₩112,751 | ₩114,639 | -10.46% | 239.8만 |
|---|
| 2025.11.12 | ₩141,233 | ₩141,233 | ₩126,342 | ₩131,913 | -6.60% | 217.1만 |
|---|
| 2025.11.11 | ₩140,791 | ₩144,848 | ₩136,318 | ₩142,023 | +0.88% | 166.6만 |
|---|
| 2025.11.10 | ₩132,823 | ₩147,607 | ₩132,033 | ₩146,067 | +9.97% | 270.7만 |
|---|
| 2025.11.07 | ₩117,491 | ₩125,258 | ₩111,867 | ₩124,213 | +5.72% | 286.5만 |
|---|
| 2025.11.06 | ₩139,519 | ₩144,085 | ₩119,552 | ₩120,383 | -13.72% | 344.8만 |
|---|
| 2025.11.05 | ₩141,085 | ₩142,799 | ₩129,770 | ₩139,291 | -1.27% | 288.6만 |
|---|
| 2025.11.04 | ₩145,960 | ₩151,986 | ₩135,421 | ₩143,723 | -1.53% | 447.7만 |
|---|
| 2025.11.03 | ₩167,666 | ₩171,449 | ₩162,564 | ₩171,416 | +2.24% | 273.3만 |
|---|
| 2025.10.31 | ₩158,721 | ₩166,117 | ₩156,498 | ₩160,288 | +0.99% | 164.9만 |
|---|
| 2025.10.30 | ₩157,583 | ₩159,351 | ₩150,647 | ₩151,249 | -4.02% | 122.1만 |
|---|
| 2025.10.29 | ₩146,469 | ₩159,525 | ₩145,478 | ₩157,911 | +7.81% | 246.1만 |
|---|
| 2025.10.28 | ₩143,764 | ₩147,332 | ₩139,840 | ₩144,206 | +0.31% | 130.6만 |
|---|
| 2025.10.27 | ₩143,402 | ₩148,785 | ₩141,239 | ₩143,322 | -0.06% | 189.8만 |
|---|
| 2025.10.24 | ₩134,551 | ₩138,889 | ₩134,377 | ₩136,640 | +1.55% | 133.1만 |
|---|
| 2025.10.23 | ₩123,798 | ₩132,321 | ₩123,035 | ₩130,761 | +5.62% | 139만 |
|---|
| 2025.10.22 | ₩133,105 | ₩133,761 | ₩115,161 | ₩123,932 | -6.89% | 222.7만 |
|---|
| 2025.10.21 | ₩133,319 | ₩133,895 | ₩128,552 | ₩132,596 | -0.54% | 82.1만 |
|---|
| 2025.10.20 | ₩129,864 | ₩134,903 | ₩126,964 | ₩132,716 | +2.20% | 104.8만 |
|---|
| 2025.10.17 | ₩126,985 | ₩132,850 | ₩121,990 | ₩128,016 | +0.81% | 145.6만 |
|---|
| 2025.10.16 | ₩133,051 | ₩137,564 | ₩125,632 | ₩128,056 | -3.75% | 150.1만 |
|---|
| 2025.10.15 | ₩133,145 | ₩136,921 | ₩125,069 | ₩130,266 | -2.16% | 116만 |
|---|
| 2025.10.14 | ₩125,191 | ₩134,038 | ₩117,719 | ₩130,319 | +4.10% | 187.3만 |
|---|
| 2025.10.13 | ₩129,375 | ₩129,375 | ₩121,736 | ₩126,864 | -1.94% | 157.4만 |
|---|
| 2025.10.10 | ₩139,043 | ₩141,849 | ₩124,119 | ₩124,427 | -10.51% | 254.6만 |
|---|