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 | ₩86,830 | ₩93,522 | ₩84,198 | ₩93,188 | +7.32% | 118만 |
| 2026.10.08 | ₩84,973 | ₩89,414 | ₩82,154 | ₩84,585 | -0.46% | 137.9만 |
| 2026.10.07 | ₩79,442 | ₩81,273 | ₩77,540 | ₩80,752 | +1.65% | 66만 |
| 2026.10.06 | ₩78,360 | ₩81,171 | ₩77,853 | ₩79,149 | +1.01% | 67.1만 |
| 2026.10.05 | ₩76,811 | ₩79,696 | ₩75,642 | ₩77,011 | +0.26% | 45.5만 |
| 2026.10.02 | ₩80,150 | ₩81,460 | ₩76,143 | ₩76,610 | -4.42% | 48.7만 |
| 2026.10.01 | ₩77,399 | ₩78,948 | ₩74,954 | ₩77,586 | +0.24% | 51.6만 |
| 2026.09.30 | ₩76,170 | ₩78,400 | ₩75,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,114 |
| -1.39% |
| 35.9만 |
| 2026.09.29 | ₩75,462 | ₩76,504 | ₩73,351 | ₩75,221 | -0.32% | 41.1만 |
|---|
| 2026.09.28 | ₩74,860 | ₩77,692 | ₩74,032 | ₩75,542 | +0.91% | 27만 |
|---|
| 2026.09.25 | ₩80,064 | ₩81,112 | ₩77,065 | ₩77,345 | -3.40% | 52.2만 |
|---|
| 2026.09.24 | ₩77,198 | ₩81,526 | ₩76,469 | ₩79,816 | +3.39% | 106.1만 |
|---|
| 2026.09.23 | ₩74,780 | ₩80,818 | ₩72,137 | ₩79,215 | +5.93% | 114만 |
|---|
| 2026.09.22 | ₩73,965 | ₩74,206 | ₩71,481 | ₩73,738 | -0.31% | 54만 |
|---|
| 2026.09.21 | ₩69,384 | ₩72,803 | ₩67,754 | ₩72,549 | +4.56% | 62.2만 |
|---|
| 2026.09.18 | ₩67,954 | ₩68,462 | ₩64,082 | ₩68,302 | +0.51% | 76.6만 |
|---|
| 2026.09.17 | ₩67,099 | ₩68,635 | ₩64,681 | ₩67,393 | +0.44% | 61.7만 |
|---|
| 2026.09.16 | ₩62,651 | ₩66,338 | ₩61,916 | ₩65,924 | +5.22% | 57.4만 |
|---|
| 2026.09.15 | ₩62,938 | ₩67,674 | ₩62,370 | ₩64,628 | +2.68% | 69.9만 |
|---|
| 2026.09.14 | ₩62,464 | ₩66,017 | ₩60,300 | ₩65,229 | +4.43% | 90.4만 |
|---|
| 2026.09.11 | ₩61,315 | ₩61,903 | ₩59,578 | ₩60,901 | -0.68% | 53.9만 |
|---|
| 2026.09.10 | ₩60,888 | ₩62,250 | ₩58,997 | ₩59,953 | -1.54% | 68.2만 |
|---|
| 2026.09.09 | ₩63,907 | ₩64,374 | ₩61,976 | ₩62,691 | -1.90% | 55.5만 |
|---|
| 2026.09.08 | ₩65,924 | ₩67,524 | ₩63,052 | ₩63,199 | -4.13% | 101.7만 |
|---|
| 2026.09.04 | ₩70,826 | ₩72,496 | ₩65,803 | ₩66,298 | -6.39% | 95.1만 |
|---|
| 2026.09.03 | ₩65,309 | ₩75,381 | ₩65,309 | ₩72,870 | +11.58% | 128만 |
|---|
| 2026.09.02 | ₩69,130 | ₩69,464 | ₩60,206 | ₩63,172 | -8.62% | 211.7만 |
|---|
| 2026.09.01 | ₩73,618 | ₩76,938 | ₩71,374 | ₩71,481 | -2.90% | 65.6만 |
|---|
| 2026.08.31 | ₩75,462 | ₩78,013 | ₩74,767 | ₩76,717 | +1.66% | 61.7만 |
|---|
| 2026.08.28 | ₩75,809 | ₩78,481 | ₩75,235 | ₩76,717 | +1.20% | 88.2만 |
|---|
| 2026.08.27 | ₩71,320 | ₩77,238 | ₩70,293 | ₩76,504 | +7.27% | 151.2만 |
|---|
| 2026.08.26 | ₩64,441 | ₩70,659 | ₩63,265 | ₩69,958 | +8.56% | 76.9만 |
|---|
| 2026.08.25 | ₩69,450 | ₩71,841 | ₩65,897 | ₩66,258 | -4.60% | 78.8만 |
|---|
| 2026.08.24 | ₩69,945 | ₩70,987 | ₩65,042 | ₩68,702 | -1.78% | 98만 |
|---|
| 2026.08.21 | ₩67,340 | ₩73,912 | ₩66,338 | ₩71,935 | +6.82% | 246.5만 |
|---|
| 2026.08.20 | ₩68,315 | ₩69,330 | ₩65,924 | ₩67,326 | -1.45% | 67.9만 |
|---|
| 2026.08.19 | ₩66,411 | ₩69,611 | ₩64,281 | ₩68,328 | +2.89% | 115.4만 |
|---|
| 2026.08.18 | ₩65,870 | ₩68,261 | ₩64,922 | ₩65,576 | -0.45% | 89.5만 |
|---|
| 2026.08.17 | ₩67,674 | ₩69,263 | ₩66,231 | ₩66,365 | -1.93% | 71만 |
|---|
| 2026.08.14 | ₩71,708 | ₩72,403 | ₩67,393 | ₩67,540 | -5.81% | 89만 |
|---|
| 2026.08.13 | ₩67,340 | ₩72,269 | ₩66,485 | ₩71,481 | +6.15% | 169.5만 |
|---|
| 2026.08.12 | ₩68,128 | ₩68,515 | ₩63,372 | ₩65,510 | -3.84% | 194.5만 |
|---|
| 2026.08.11 | ₩68,128 | ₩70,893 | ₩66,833 | ₩68,529 | +0.59% | 163.1만 |
|---|
| 2026.08.10 | ₩65,603 | ₩72,175 | ₩65,603 | ₩68,742 | +4.79% | 311만 |
|---|
| 2026.08.07 | ₩57,882 | ₩66,616 | ₩57,830 | ₩66,258 | +14.47% | 368만 |
|---|
| 2026.08.06 | ₩55,117 | ₩56,486 | ₩52,686 | ₩54,956 | -0.29% | 186.6만 |
|---|
| 2026.08.05 | ₩59,472 | ₩62,451 | ₩56,693 | ₩56,827 | -4.45% | 435.6만 |
|---|
| 2026.08.04 | ₩49,399 | ₩61,061 | ₩48,444 | ₩59,872 | +21.20% | 1274.7만 |
|---|
| 2026.08.03 | ₩38,218 | ₩38,552 | ₩36,722 | ₩37,924 | -0.77% | 711.7만 |
|---|
| 2026.07.31 | ₩35,627 | ₩36,435 | ₩34,275 | ₩36,215 | +1.65% | 131.1만 |
|---|
| 2026.07.30 | ₩35,059 | ₩36,602 | ₩34,638 | ₩35,801 | +2.11% | 200.6만 |
|---|
| 2026.07.29 | ₩36,722 | ₩38,739 | ₩35,947 | ₩36,295 | -1.16% | 149.4만 |
|---|
| 2026.07.28 | ₩37,991 | ₩38,846 | ₩33,035 | ₩36,562 | -3.76% | 264.5만 |
|---|
| 2026.07.27 | ₩38,472 | ₩42,146 | ₩37,951 | ₩41,625 | +8.19% | 183.6만 |
|---|
| 2026.07.24 | ₩37,831 | ₩37,991 | ₩36,028 | ₩36,535 | -3.43% | 113.5만 |
|---|
| 2026.07.23 | ₩38,392 | ₩38,673 | ₩35,253 | ₩36,776 | -4.21% | 154.5만 |
|---|
| 2026.07.22 | ₩42,667 | ₩42,680 | ₩36,896 | ₩37,604 | -11.87% | 256.1만 |
|---|
| 2026.07.21 | ₩43,622 | ₩44,083 | ₩41,892 | ₩42,774 | -1.94% | 220.9만 |
|---|
| 2026.07.20 | ₩42,413 | ₩45,392 | ₩42,373 | ₩44,230 | +4.28% | 226.5만 |
|---|
| 2026.07.17 | ₩42,266 | ₩44,228 | ₩40,529 | ₩42,627 | +0.85% | 193.2만 |
|---|
| 2026.07.16 | ₩43,161 | ₩44,337 | ₩40,316 | ₩44,056 | +2.07% | 228.4만 |
|---|
| 2026.07.15 | ₩43,962 | ₩45,592 | ₩43,067 | ₩43,629 | -0.76% | 270.4만 |
|---|
| 2026.07.14 | ₩37,203 | ₩44,918 | ₩36,615 | ₩43,615 | +17.24% | 273.5만 |
|---|
| 2026.07.13 | ₩39,755 | ₩41,692 | ₩38,952 | ₩41,291 | +3.86% | 276.4만 |
|---|
| 2026.07.10 | ₩42,747 | ₩42,747 | ₩38,739 | ₩39,287 | -8.09% | 176.2만 |
|---|
| 2026.07.09 | ₩39,928 | ₩40,850 | ₩38,027 | ₩40,743 | +2.04% | 259.7만 |
|---|
| 2026.07.08 | ₩41,064 | ₩42,934 | ₩39,234 | ₩42,840 | +4.33% | 302.9만 |
|---|
| 2026.07.07 | ₩43,962 | ₩47,195 | ₩42,373 | ₩44,296 | +0.76% | 557.4만 |
|---|
| 2026.07.06 | ₩39,568 | ₩44,029 | ₩39,407 | ₩43,067 | +8.85% | 309.1만 |
|---|
| 2026.07.02 | ₩40,730 | ₩43,241 | ₩40,423 | ₩40,984 | +0.62% | 583.3만 |
|---|
| 2026.07.01 | ₩35,660 | ₩40,321 | ₩35,266 | ₩38,886 | +9.05% | 544만 |
|---|
| 2026.06.30 | ₩32,541 | ₩34,812 | ₩32,488 | ₩33,663 | +3.45% | 311.7만 |
|---|
| 2026.06.29 | ₩33,449 | ₩34,999 | ₩32,568 | ₩33,129 | -0.96% | 397.5만 |
|---|
| 2026.06.26 | ₩29,622 | ₩32,180 | ₩29,255 | ₩31,579 | +6.61% | 371.5만 |
|---|
| 2026.06.25 | ₩30,871 | ₩31,299 | ₩28,106 | ₩28,640 | -7.23% | 395.2만 |
|---|
| 2026.06.24 | ₩32,448 | ₩34,625 | ₩31,406 | ₩32,100 | -1.07% | 411.1만 |
|---|
| 2026.06.23 | ₩36,054 | ₩36,549 | ₩33,690 | ₩34,051 | -5.56% | 328.2만 |
|---|
| 2026.06.22 | ₩40,089 | ₩42,106 | ₩35,867 | ₩36,054 | -10.06% | 411.9만 |
|---|
| 2026.06.18 | ₩43,508 | ₩43,816 | ₩39,574 | ₩41,892 | -3.72% | 297.1만 |
|---|
| 2026.06.17 | ₩44,096 | ₩47,048 | ₩42,894 | ₩43,388 | -1.61% | 261.2만 |
|---|
| 2026.06.16 | ₩45,913 | ₩45,913 | ₩42,687 | ₩45,098 | -1.77% | 210.9만 |
|---|
| 2026.06.15 | ₩43,067 | ₩46,352 | ₩42,907 | ₩46,127 | +7.10% | 324.4만 |
|---|
| 2026.06.12 | ₩43,762 | ₩43,902 | ₩40,877 | ₩41,785 | -4.52% | 254.1만 |
|---|
| 2026.06.11 | ₩42,547 | ₩44,109 | ₩41,318 | ₩43,856 | +3.08% | 192.9만 |
|---|
| 2026.06.10 | ₩42,787 | ₩45,325 | ₩42,386 | ₩43,335 | +1.28% | 166.7만 |
|---|
| 2026.06.09 | ₩46,621 | ₩48,027 | ₩41,304 | ₩44,617 | -4.30% | 239.6만 |
|---|
| 2026.06.08 | ₩46,981 | ₩48,551 | ₩46,848 | ₩47,649 | +1.42% | 166.7만 |
|---|
| 2026.06.05 | ₩50,555 | ₩51,697 | ₩45,980 | ₩47,102 | -6.83% | 224.2만 |
|---|
| 2026.06.04 | ₩54,262 | ₩54,983 | ₩50,562 | ₩51,590 | -4.92% | 356.3만 |
|---|
| 2026.06.03 | ₩57,829 | ₩59,318 | ₩51,241 | ₩52,004 | -10.07% | 314.7만 |
|---|
| 2026.06.02 | ₩63,546 | ₩65,930 | ₩57,855 | ₩59,792 | -5.91% | 452.4만 |
|---|
| 2026.06.01 | ₩66,311 | ₩69,330 | ₩63,012 | ₩66,859 | +0.83% | 582.6만 |
|---|
| 2026.05.29 | ₩57,187 | ₩64,494 | ₩55,531 | ₩63,573 | +11.17% | 882.8만 |
|---|
| 2026.05.28 | ₩46,581 | ₩53,727 | ₩46,541 | ₩53,661 | +15.20% | 505.4만 |
|---|
| 2026.05.27 | ₩46,734 | ₩48,478 | ₩45,552 | ₩46,193 | -1.16% | 268만 |
|---|
| 2026.05.26 | ₩48,805 | ₩50,628 | ₩46,754 | ₩49,105 | +0.62% | 278만 |
|---|
| 2026.05.22 | ₩49,680 | ₩50,909 | ₩47,476 | ₩49,319 | -0.73% | 211.5만 |
|---|
| 2026.05.21 | ₩48,698 | ₩50,602 | ₩48,558 | ₩49,760 | +2.18% | 163만 |
|---|
| 2026.05.20 | ₩47,422 | ₩49,653 | ₩46,247 | ₩49,586 | +4.56% | 211.2만 |
|---|
| 2026.05.19 | ₩48,344 | ₩49,864 | ₩47,135 | ₩48,264 | -0.17% | 212.5만 |
|---|
| 2026.05.18 | ₩46,220 | ₩49,439 | ₩45,579 | ₩48,210 | +4.31% | 219.7만 |
|---|
| 2026.05.15 | ₩46,781 | ₩48,558 | ₩46,273 | ₩47,422 | +1.37% | 247.5만 |
|---|
| 2026.05.14 | ₩44,510 | ₩47,783 | ₩44,323 | ₩47,262 | +6.18% | 311만 |
|---|
| 2026.05.13 | ₩47,596 | ₩49,707 | ₩43,829 | ₩44,777 | -5.92% | 629.9만 |
|---|
| 2026.05.12 | ₩49,346 | ₩50,094 | ₩47,229 | ₩49,065 | -0.57% | 278.7만 |
|---|
| 2026.05.11 | ₩48,237 | ₩49,854 | ₩46,728 | ₩49,693 | +3.02% | 424.5만 |
|---|
| 2026.05.08 | ₩48,985 | ₩50,467 | ₩46,941 | ₩50,428 | +2.95% | 383.1만 |
|---|
| 2026.05.07 | ₩48,518 | ₩52,672 | ₩48,317 | ₩49,947 | +2.95% | 622.6만 |
|---|
| 2026.05.06 | ₩47,603 | ₩48,985 | ₩45,753 | ₩47,643 | +0.08% | 426.4만 |
|---|
| 2026.05.05 | ₩52,572 | ₩54,663 | ₩48,275 | ₩49,159 | -6.49% | 941.4만 |
|---|
| 2026.05.04 | ₩58,483 | ₩59,846 | ₩56,466 | ₩57,214 | -2.17% | 701.2만 |
|---|
| 2026.05.01 | ₩55,010 | ₩57,353 | ₩53,621 | ₩55,558 | +1.00% | 256.2만 |
|---|
| 2026.04.30 | ₩51,176 | ₩52,739 | ₩50,126 | ₩51,871 | +1.36% | 161.2만 |
|---|
| 2026.04.29 | ₩52,365 | ₩52,432 | ₩48,625 | ₩51,163 | -2.30% | 176.6만 |
|---|
| 2026.04.28 | ₩54,182 | ₩55,518 | ₩53,006 | ₩53,554 | -1.16% | 135.6만 |
|---|
| 2026.04.27 | ₩53,581 | ₩56,546 | ₩53,447 | ₩55,050 | +2.74% | 172.9만 |
|---|
| 2026.04.24 | ₩55,037 | ₩55,317 | ₩51,884 | ₩55,037 | 0.00% | 304.9만 |
|---|
| 2026.04.23 | ₩60,460 | ₩61,155 | ₩52,605 | ₩54,021 | -10.65% | 352.6만 |
|---|
| 2026.04.22 | ₩59,779 | ₩63,122 | ₩58,977 | ₩63,052 | +5.47% | 213.9만 |
|---|
| 2026.04.21 | ₩58,563 | ₩60,941 | ₩56,279 | ₩57,842 | -1.23% | 273.8만 |
|---|
| 2026.04.20 | ₩57,034 | ₩58,844 | ₩56,172 | ₩57,788 | +1.32% | 218.9만 |
|---|
| 2026.04.17 | ₩57,361 | ₩59,672 | ₩55,811 | ₩58,216 | +1.49% | 401.9만 |
|---|
| 2026.04.16 | ₩56,693 | ₩56,960 | ₩52,939 | ₩55,397 | -2.29% | 320만 |
|---|
| 2026.04.15 | ₩51,103 | ₩55,264 | ₩49,667 | ₩55,010 | +7.65% | 402.3만 |
|---|
| 2026.04.14 | ₩49,192 | ₩51,911 | ₩49,025 | ₩50,334 | +2.32% | 388.1만 |
|---|
| 2026.04.13 | ₩46,354 | ₩49,279 | ₩45,606 | ₩47,823 | +3.17% | 582.8만 |
|---|
| 2026.04.10 | ₩45,131 | ₩45,659 | ₩41,024 | ₩44,871 | -0.58% | 911만 |
|---|
| 2026.04.09 | ₩53,567 | ₩53,567 | ₩45,098 | ₩46,661 | -12.89% | 628.8만 |
|---|
| 2026.04.08 | ₩66,391 | ₩67,473 | ₩53,287 | ₩54,636 | -17.71% | 327.2만 |
|---|
| 2026.04.07 | ₩59,712 | ₩62,491 | ₩57,775 | ₩62,370 | +4.45% | 52.9만 |
|---|
| 2026.04.06 | ₩60,901 | ₩62,784 | ₩59,565 | ₩60,580 | -0.53% | 60.2만 |
|---|
| 2026.04.02 | ₩56,827 | ₩61,101 | ₩54,703 | ₩61,021 | +7.38% | 86.7만 |
|---|
| 2026.04.01 | ₩59,852 | ₩61,019 | ₩57,922 | ₩59,512 | -0.57% | 193.4만 |
|---|
| 2026.03.31 | ₩54,656 | ₩60,580 | ₩53,808 | ₩59,432 | +8.74% | 163.7만 |
|---|
| 2026.03.30 | ₩57,548 | ₩57,869 | ₩51,791 | ₩52,686 | -8.45% | 94.2만 |
|---|
| 2026.03.27 | ₩59,151 | ₩59,395 | ₩56,012 | ₩57,147 | -3.39% | 73.5만 |
|---|
| 2026.03.26 | ₩65,576 | ₩65,677 | ₩60,660 | ₩60,994 | -6.99% | 99.7만 |
|---|
| 2026.03.25 | ₩69,464 | ₩71,922 | ₩67,300 | ₩67,420 | -2.94% | 109.2만 |
|---|
| 2026.03.24 | ₩72,002 | ₩74,032 | ₩64,518 | ₩67,260 | -6.59% | 160.9만 |
|---|
| 2026.03.23 | ₩66,992 | ₩73,418 | ₩66,792 | ₩73,177 | +9.23% | 157.2만 |
|---|
| 2026.03.20 | ₩68,408 | ₩69,771 | ₩63,225 | ₩64,628 | -5.53% | 95.7만 |
|---|
| 2026.03.19 | ₩66,792 | ₩69,424 | ₩64,571 | ₩69,050 | +3.38% | 82만 |
|---|
| 2026.03.18 | ₩68,382 | ₩69,998 | ₩66,391 | ₩66,498 | -2.75% | 77만 |
|---|
| 2026.03.17 | ₩66,178 | ₩70,065 | ₩66,111 | ₩68,649 | +3.73% | 95.5만 |
|---|
| 2026.03.16 | ₩66,365 | ₩67,540 | ₩65,269 | ₩66,552 | +0.28% | 103만 |
|---|
| 2026.03.13 | ₩66,859 | ₩68,195 | ₩62,998 | ₩65,042 | -2.72% | 158.5만 |
|---|
| 2026.03.12 | ₩67,046 | ₩69,424 | ₩65,189 | ₩67,300 | +0.38% | 447.9만 |
|---|
| 2026.03.11 | ₩65,697 | ₩67,059 | ₩63,773 | ₩65,737 | +0.06% | 124.6만 |
|---|
| 2026.03.10 | ₩69,751 | ₩70,132 | ₩64,454 | ₩65,403 | -6.23% | 205.2만 |
|---|
| 2026.03.09 | ₩69,330 | ₩71,788 | ₩67,006 | ₩70,132 | +1.16% | 207.9만 |
|---|
| 2026.03.06 | ₩64,949 | ₩74,500 | ₩64,788 | ₩70,786 | +8.99% | 346.6만 |
|---|
| 2026.03.05 | ₩66,966 | ₩70,184 | ₩64,200 | ₩66,926 | -0.06% | 218.8만 |
|---|
| 2026.03.04 | ₩63,265 | ₩68,482 | ₩63,052 | ₩67,353 | +6.46% | 265.7만 |
|---|
| 2026.03.03 | ₩57,989 | ₩62,557 | ₩54,850 | ₩62,410 | +7.62% | 399.5만 |
|---|
| 2026.03.02 | ₩57,154 | ₩62,230 | ₩57,047 | ₩60,607 | +6.04% | 494.2만 |
|---|
| 2026.02.27 | ₩51,978 | ₩55,050 | ₩51,857 | ₩54,329 | +4.52% | 151.5만 |
|---|
| 2026.02.26 | ₩51,897 | ₩54,636 | ₩50,842 | ₩53,380 | +2.86% | 177.7만 |
|---|
| 2026.02.25 | ₩49,319 | ₩53,487 | ₩48,357 | ₩52,058 | +5.55% | 193.1만 |
|---|
| 2026.02.24 | ₩48,251 | ₩49,080 | ₩46,300 | ₩48,090 | -0.33% | 189.6만 |
|---|
| 2026.02.23 | ₩50,575 | ₩50,575 | ₩46,968 | ₩49,480 | -2.17% | 289.4만 |
|---|
| 2026.02.20 | ₩50,855 | ₩53,840 | ₩49,960 | ₩53,153 | +4.52% | 192.6만 |
|---|
| 2026.02.19 | ₩50,889 | ₩53,888 | ₩49,840 | ₩52,899 | +3.95% | 147.1만 |
|---|
| 2026.02.18 | ₩53,621 | ₩57,608 | ₩52,899 | ₩53,247 | -0.70% | 247.4만 |
|---|
| 2026.02.17 | ₩48,331 | ₩52,472 | ₩47,122 | ₩51,497 | +6.55% | 179.9만 |
|---|
| 2026.02.13 | ₩48,010 | ₩51,884 | ₩46,410 | ₩50,254 | +4.67% | 285.3만 |
|---|
| 2026.02.12 | ₩53,500 | ₩53,968 | ₩46,621 | ₩48,678 | -9.01% | 352.7만 |
|---|
| 2026.02.11 | ₩56,606 | ₩56,800 | ₩51,617 | ₩53,808 | -4.94% | 269.9만 |
|---|
| 2026.02.10 | ₩61,716 | ₩62,090 | ₩55,558 | ₩56,920 | -7.77% | 396.6만 |
|---|
| 2026.02.09 | ₩54,816 | ₩62,277 | ₩53,340 | ₩59,899 | +9.27% | 494.3만 |
|---|
| 2026.02.06 | ₩53,941 | ₩55,651 | ₩51,670 | ₩54,302 | +0.67% | 423만 |
|---|
| 2026.02.05 | ₩55,611 | ₩56,279 | ₩48,438 | ₩49,733 | -10.57% | 462.6만 |
|---|
| 2026.02.04 | ₩72,843 | ₩73,017 | ₩54,035 | ₩57,641 | -20.87% | 557.5만 |
|---|
| 2026.02.03 | ₩81,480 | ₩81,620 | ₩71,047 | ₩75,208 | -7.70% | 581.9만 |
|---|
| 2026.02.02 | ₩68,956 | ₩69,384 | ₩65,249 | ₩66,284 | -3.87% | 396.2만 |
|---|
| 2026.01.30 | ₩68,515 | ₩69,263 | ₩63,920 | ₩65,296 | -4.70% | 169.4만 |
|---|
| 2026.01.29 | ₩75,609 | ₩75,609 | ₩65,606 | ₩69,717 | -7.79% | 314.3만 |
|---|
| 2026.01.28 | ₩82,488 | ₩83,049 | ₩75,381 | ₩75,408 | -8.58% | 211.4만 |
|---|
| 2026.01.27 | ₩85,694 | ₩87,644 | ₩82,849 | ₩83,837 | -2.17% | 75.6만 |
|---|
| 2026.01.26 | ₩86,923 | ₩88,833 | ₩85,647 | ₩85,707 | -1.40% | 104.8만 |
|---|
| 2026.01.23 | ₩86,028 | ₩90,303 | ₩84,692 | ₩87,912 | +2.19% | 115.1만 |
|---|
| 2026.01.22 | ₩86,910 | ₩87,043 | ₩83,383 | ₩84,318 | -2.98% | 101.9만 |
|---|
| 2026.01.21 | ₩86,963 | ₩87,978 | ₩79,421 | ₩83,824 | -3.61% | 197.3만 |
|---|
| 2026.01.20 | ₩85,948 | ₩90,615 | ₩84,666 | ₩87,110 | +1.35% | 134.1만 |
|---|
| 2026.01.16 | ₩98,278 | ₩101,983 | ₩88,620 | ₩89,715 | -8.71% | 250만 |
|---|
| 2026.01.15 | ₩98,598 | ₩100,215 | ₩95,847 | ₩96,341 | -2.29% | 111.1만 |
|---|
| 2026.01.14 | ₩97,743 | ₩101,350 | ₩93,055 | ₩97,877 | +0.14% | 157.5만 |
|---|
| 2026.01.13 | ₩97,850 | ₩100,887 | ₩95,432 | ₩98,451 | +0.61% | 96.6만 |
|---|
| 2026.01.12 | ₩97,276 | ₩102,412 | ₩95,793 | ₩99,079 | +1.85% | 107.6만 |
|---|
| 2026.01.09 | ₩96,421 | ₩98,304 | ₩94,056 | ₩96,888 | +0.48% | 83만 |
|---|
| 2026.01.08 | ₩105,932 | ₩106,199 | ₩93,669 | ₩96,394 | -9.00% | 171.3만 |
|---|
| 2026.01.07 | ₩99,674 | ₩107,989 | ₩97,383 | ₩101,791 | +2.12% | 119만 |
|---|
| 2026.01.06 | ₩95,446 | ₩100,128 | ₩94,404 | ₩99,547 | +4.30% | 137.9만 |
|---|
| 2026.01.05 | ₩94,517 | ₩95,459 | ₩91,345 | ₩93,549 | -1.02% | 151.6만 |
|---|
| 2026.01.02 | ₩102,272 | ₩102,272 | ₩85,627 | ₩87,297 | -14.64% | 239.8만 |
|---|
| 2025.12.31 | ₩102,018 | ₩102,472 | ₩97,717 | ₩98,238 | -3.71% | 62.9만 |
|---|
| 2025.12.30 | ₩105,625 | ₩106,199 | ₩101,604 | ₩101,711 | -3.71% | 80.6만 |
|---|
| 2025.12.29 | ₩108,844 | ₩109,085 | ₩104,957 | ₩105,585 | -2.99% | 84.3만 |
|---|
| 2025.12.26 | ₩118,890 | ₩120,226 | ₩110,821 | ₩110,968 | -6.66% | 79.8만 |
|---|
| 2025.12.24 | ₩116,619 | ₩118,890 | ₩116,138 | ₩117,714 | +0.94% | 37.6만 |
|---|
| 2025.12.23 | ₩116,218 | ₩119,150 | ₩114,856 | ₩117,607 | +1.20% | 68.6만 |
|---|
| 2025.12.22 | ₩119,571 | ₩124,246 | ₩116,619 | ₩118,315 | -1.05% | 113.8만 |
|---|
| 2025.12.19 | ₩110,040 | ₩119,558 | ₩110,040 | ₩117,581 | +6.85% | 120.1만 |
|---|
| 2025.12.18 | ₩104,249 | ₩110,541 | ₩104,196 | ₩108,644 | +4.22% | 106.3만 |
|---|
| 2025.12.17 | ₩111,837 | ₩111,837 | ₩98,906 | ₩99,453 | -11.07% | 153.7만 |
|---|
| 2025.12.16 | ₩104,636 | ₩112,878 | ₩104,222 | ₩111,850 | +6.89% | 114.8만 |
|---|
| 2025.12.15 | ₩108,871 | ₩111,823 | ₩106,533 | ₩106,600 | -2.09% | 91.1만 |
|---|
| 2025.12.12 | ₩109,566 | ₩109,664 | ₩100,188 | ₩107,061 | -2.29% | 140.2만 |
|---|
| 2025.12.11 | ₩108,410 | ₩112,424 | ₩103,180 | ₩111,850 | +3.17% | 120.4만 |
|---|
| 2025.12.10 | ₩108,183 | ₩115,724 | ₩105,358 | ₩112,384 | +3.88% | 202.7만 |
|---|
| 2025.12.09 | ₩124,233 | ₩126,477 | ₩123,231 | ₩125,061 | +0.67% | 60.3만 |
|---|
| 2025.12.08 | ₩125,609 | ₩127,879 | ₩122,069 | ₩124,701 | -0.72% | 74.8만 |
|---|
| 2025.12.05 | ₩120,132 | ₩125,576 | ₩118,997 | ₩125,008 | +4.06% | 80.8만 |
|---|
| 2025.12.04 | ₩118,008 | ₩120,653 | ₩115,296 | ₩120,079 | +1.75% | 76.4만 |
|---|
| 2025.12.03 | ₩109,606 | ₩117,888 | ₩108,350 | ₩117,594 | +7.29% | 88만 |
|---|
| 2025.12.02 | ₩109,526 | ₩117,020 | ₩109,526 | ₩110,514 | +0.90% | 105.1만 |
|---|
| 2025.12.01 | ₩102,960 | ₩108,631 | ₩101,243 | ₩106,587 | +3.52% | 75.2만 |
|---|
| 2025.11.28 | ₩107,335 | ₩108,083 | ₩104,676 | ₩108,003 | +0.62% | 57.2만 |
|---|
| 2025.11.26 | ₩106,119 | ₩107,802 | ₩102,365 | ₩104,543 | -1.49% | 100.6만 |
|---|
| 2025.11.25 | ₩97,663 | ₩103,194 | ₩93,315 | ₩101,938 | +4.38% | 97.8만 |
|---|
| 2025.11.24 | ₩95,032 | ₩103,795 | ₩94,177 | ₩100,428 | +5.68% | 141.5만 |
|---|
| 2025.11.21 | ₩93,435 | ₩95,432 | ₩82,982 | ₩91,639 | -1.92% | 266.9만 |
|---|
| 2025.11.20 | ₩113,707 | ₩116,752 | ₩91,131 | ₩92,854 | -18.34% | 254.8만 |
|---|
| 2025.11.19 | ₩108,377 | ₩110,514 | ₩101,430 | ₩105,184 | -2.95% | 137.3만 |
|---|
| 2025.11.18 | ₩109,098 | ₩114,882 | ₩105,491 | ₩107,749 | -1.24% | 137.8만 |
|---|
| 2025.11.17 | ₩111,977 | ₩116,806 | ₩106,987 | ₩112,798 | +0.73% | 155.4만 |
|---|
| 2025.11.14 | ₩107,482 | ₩120,894 | ₩104,169 | ₩116,632 | +8.51% | 260.9만 |
|---|
| 2025.11.13 | ₩127,720 | ₩129,280 | ₩112,478 | ₩114,361 | -10.46% | 239.8만 |
|---|
| 2025.11.12 | ₩140,891 | ₩140,891 | ₩126,037 | ₩131,594 | -6.60% | 217.1만 |
|---|
| 2025.11.11 | ₩140,450 | ₩144,498 | ₩135,989 | ₩141,679 | +0.88% | 166.6만 |
|---|
| 2025.11.10 | ₩132,502 | ₩147,250 | ₩131,714 | ₩145,713 | +9.97% | 270.7만 |
|---|
| 2025.11.07 | ₩117,207 | ₩124,954 | ₩111,596 | ₩123,913 | +5.72% | 286.5만 |
|---|
| 2025.11.06 | ₩139,181 | ₩143,736 | ₩119,262 | ₩120,092 | -13.72% | 344.8만 |
|---|
| 2025.11.05 | ₩140,744 | ₩142,454 | ₩129,456 | ₩138,954 | -1.27% | 288.6만 |
|---|
| 2025.11.04 | ₩145,607 | ₩151,618 | ₩135,093 | ₩143,376 | -1.53% | 447.7만 |
|---|
| 2025.11.03 | ₩167,261 | ₩171,034 | ₩162,171 | ₩171,001 | +2.24% | 273.3만 |
|---|
| 2025.10.31 | ₩158,337 | ₩165,715 | ₩156,120 | ₩159,900 | +0.99% | 164.9만 |
|---|
| 2025.10.30 | ₩157,202 | ₩158,965 | ₩150,282 | ₩150,883 | -4.02% | 122.1만 |
|---|
| 2025.10.29 | ₩146,114 | ₩159,139 | ₩145,126 | ₩157,529 | +7.81% | 246.1만 |
|---|
| 2025.10.28 | ₩143,416 | ₩146,976 | ₩139,502 | ₩143,857 | +0.31% | 130.6만 |
|---|
| 2025.10.27 | ₩143,055 | ₩148,425 | ₩140,898 | ₩142,975 | -0.06% | 189.8만 |
|---|
| 2025.10.24 | ₩134,225 | ₩138,553 | ₩134,052 | ₩136,309 | +1.55% | 133.1만 |
|---|
| 2025.10.23 | ₩123,498 | ₩132,001 | ₩122,737 | ₩130,445 | +5.62% | 139만 |
|---|
| 2025.10.22 | ₩132,782 | ₩133,437 | ₩114,882 | ₩123,632 | -6.89% | 222.7만 |
|---|
| 2025.10.21 | ₩132,996 | ₩133,571 | ₩128,241 | ₩132,275 | -0.54% | 82.1만 |
|---|
| 2025.10.20 | ₩129,550 | ₩134,577 | ₩126,656 | ₩132,395 | +2.20% | 104.8만 |
|---|
| 2025.10.17 | ₩126,678 | ₩132,529 | ₩121,695 | ₩127,706 | +0.81% | 145.6만 |
|---|
| 2025.10.16 | ₩132,729 | ₩137,231 | ₩125,329 | ₩127,746 | -3.75% | 150.1만 |
|---|
| 2025.10.15 | ₩132,823 | ₩136,590 | ₩124,766 | ₩129,951 | -2.16% | 116만 |
|---|
| 2025.10.14 | ₩124,888 | ₩133,714 | ₩117,434 | ₩130,004 | +4.10% | 187.3만 |
|---|
| 2025.10.13 | ₩129,062 | ₩129,062 | ₩121,441 | ₩126,557 | -1.94% | 157.4만 |
|---|
| 2025.10.10 | ₩138,707 | ₩141,506 | ₩123,819 | ₩124,126 | -10.51% | 254.6만 |
|---|