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 | ₩87,170 | ₩93,888 | ₩84,528 | ₩93,553 | +7.32% | 118만 |
| 2026.10.08 | ₩85,305 | ₩89,765 | ₩82,476 | ₩84,917 | -0.46% | 137.9만 |
| 2026.10.07 | ₩79,753 | ₩81,591 | ₩77,844 | ₩81,068 | +1.65% | 66만 |
| 2026.10.06 | ₩78,667 | ₩81,489 | ₩78,158 | ₩79,458 | +1.01% | 67.1만 |
| 2026.10.05 | ₩77,112 | ₩80,008 | ₩75,938 | ₩77,313 | +0.26% | 45.5만 |
| 2026.10.02 | ₩80,464 | ₩81,778 | ₩76,441 | ₩76,910 | -4.42% | 48.7만 |
| 2026.10.01 | ₩77,702 | ₩79,257 | ₩75,247 | ₩77,889 | +0.24% | 51.6만 |
| 2026.09.30 | ₩76,468 | ₩78,707 | ₩75,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,408 |
| -1.39% |
| 35.9만 |
| 2026.09.29 | ₩75,757 | ₩76,803 | ₩73,638 | ₩75,516 | -0.32% | 41.1만 |
|---|
| 2026.09.28 | ₩75,154 | ₩77,997 | ₩74,322 | ₩75,838 | +0.91% | 27만 |
|---|
| 2026.09.25 | ₩80,377 | ₩81,430 | ₩77,366 | ₩77,648 | -3.40% | 52.2만 |
|---|
| 2026.09.24 | ₩77,500 | ₩81,846 | ₩76,768 | ₩80,129 | +3.39% | 106.1만 |
|---|
| 2026.09.23 | ₩75,073 | ₩81,135 | ₩72,419 | ₩79,525 | +5.93% | 114만 |
|---|
| 2026.09.22 | ₩74,255 | ₩74,496 | ₩71,761 | ₩74,027 | -0.31% | 54만 |
|---|
| 2026.09.21 | ₩69,655 | ₩73,088 | ₩68,019 | ₩72,834 | +4.56% | 62.2만 |
|---|
| 2026.09.18 | ₩68,220 | ₩68,730 | ₩64,332 | ₩68,569 | +0.51% | 76.6만 |
|---|
| 2026.09.17 | ₩67,362 | ₩68,904 | ₩64,935 | ₩67,657 | +0.44% | 61.7만 |
|---|
| 2026.09.16 | ₩62,896 | ₩66,598 | ₩62,159 | ₩66,182 | +5.22% | 57.4만 |
|---|
| 2026.09.15 | ₩63,185 | ₩67,939 | ₩62,615 | ₩64,881 | +2.68% | 69.9만 |
|---|
| 2026.09.14 | ₩62,708 | ₩66,276 | ₩60,536 | ₩65,484 | +4.43% | 90.4만 |
|---|
| 2026.09.11 | ₩61,555 | ₩62,145 | ₩59,812 | ₩61,139 | -0.68% | 53.9만 |
|---|
| 2026.09.10 | ₩61,126 | ₩62,494 | ₩59,228 | ₩60,187 | -1.54% | 68.2만 |
|---|
| 2026.09.09 | ₩64,157 | ₩64,626 | ₩62,219 | ₩62,936 | -1.90% | 55.5만 |
|---|
| 2026.09.08 | ₩66,182 | ₩67,788 | ₩63,299 | ₩63,446 | -4.13% | 101.7만 |
|---|
| 2026.09.04 | ₩71,104 | ₩72,780 | ₩66,061 | ₩66,557 | -6.39% | 95.1만 |
|---|
| 2026.09.03 | ₩65,565 | ₩75,677 | ₩65,565 | ₩73,155 | +11.58% | 128만 |
|---|
| 2026.09.02 | ₩69,400 | ₩69,736 | ₩60,442 | ₩63,419 | -8.62% | 211.7만 |
|---|
| 2026.09.01 | ₩73,906 | ₩77,239 | ₩71,653 | ₩71,761 | -2.90% | 65.6만 |
|---|
| 2026.08.31 | ₩75,757 | ₩78,318 | ₩75,060 | ₩77,018 | +1.66% | 61.7만 |
|---|
| 2026.08.28 | ₩76,106 | ₩78,788 | ₩75,529 | ₩77,018 | +1.20% | 88.2만 |
|---|
| 2026.08.27 | ₩71,600 | ₩77,541 | ₩70,568 | ₩76,803 | +7.27% | 151.2만 |
|---|
| 2026.08.26 | ₩64,693 | ₩70,936 | ₩63,513 | ₩70,232 | +8.56% | 76.9만 |
|---|
| 2026.08.25 | ₩69,722 | ₩72,123 | ₩66,155 | ₩66,517 | -4.60% | 78.8만 |
|---|
| 2026.08.24 | ₩70,218 | ₩71,264 | ₩65,297 | ₩68,971 | -1.78% | 98만 |
|---|
| 2026.08.21 | ₩67,603 | ₩74,201 | ₩66,598 | ₩72,217 | +6.82% | 246.5만 |
|---|
| 2026.08.20 | ₩68,582 | ₩69,602 | ₩66,182 | ₩67,590 | -1.45% | 67.9만 |
|---|
| 2026.08.19 | ₩66,671 | ₩69,883 | ₩64,532 | ₩68,596 | +2.89% | 115.4만 |
|---|
| 2026.08.18 | ₩66,128 | ₩68,529 | ₩65,176 | ₩65,833 | -0.45% | 89.5만 |
|---|
| 2026.08.17 | ₩67,939 | ₩69,534 | ₩66,490 | ₩66,624 | -1.93% | 71만 |
|---|
| 2026.08.14 | ₩71,989 | ₩72,686 | ₩67,657 | ₩67,805 | -5.81% | 89만 |
|---|
| 2026.08.13 | ₩67,603 | ₩72,552 | ₩66,745 | ₩71,761 | +6.15% | 169.5만 |
|---|
| 2026.08.12 | ₩68,395 | ₩68,783 | ₩63,620 | ₩65,766 | -3.84% | 194.5만 |
|---|
| 2026.08.11 | ₩68,395 | ₩71,171 | ₩67,095 | ₩68,797 | +0.59% | 163.1만 |
|---|
| 2026.08.10 | ₩65,860 | ₩72,458 | ₩65,860 | ₩69,011 | +4.79% | 311만 |
|---|
| 2026.08.07 | ₩58,109 | ₩66,876 | ₩58,056 | ₩66,517 | +14.47% | 368만 |
|---|
| 2026.08.06 | ₩55,333 | ₩56,707 | ₩52,892 | ₩55,172 | -0.29% | 186.6만 |
|---|
| 2026.08.05 | ₩59,704 | ₩62,695 | ₩56,915 | ₩57,049 | -4.45% | 435.6만 |
|---|
| 2026.08.04 | ₩49,593 | ₩61,300 | ₩48,634 | ₩60,107 | +21.20% | 1274.7만 |
|---|
| 2026.08.03 | ₩38,368 | ₩38,703 | ₩36,866 | ₩38,073 | -0.77% | 711.7만 |
|---|
| 2026.07.31 | ₩35,766 | ₩36,578 | ₩34,409 | ₩36,356 | +1.65% | 131.1만 |
|---|
| 2026.07.30 | ₩35,196 | ₩36,745 | ₩34,774 | ₩35,941 | +2.11% | 200.6만 |
|---|
| 2026.07.29 | ₩36,866 | ₩38,891 | ₩36,088 | ₩36,437 | -1.16% | 149.4만 |
|---|
| 2026.07.28 | ₩38,140 | ₩38,998 | ₩33,165 | ₩36,705 | -3.76% | 264.5만 |
|---|
| 2026.07.27 | ₩38,623 | ₩42,311 | ₩38,100 | ₩41,788 | +8.19% | 183.6만 |
|---|
| 2026.07.24 | ₩37,979 | ₩38,140 | ₩36,169 | ₩36,678 | -3.43% | 113.5만 |
|---|
| 2026.07.23 | ₩38,542 | ₩38,824 | ₩35,391 | ₩36,920 | -4.21% | 154.5만 |
|---|
| 2026.07.22 | ₩42,834 | ₩42,847 | ₩37,040 | ₩37,751 | -11.87% | 256.1만 |
|---|
| 2026.07.21 | ₩43,793 | ₩44,255 | ₩42,056 | ₩42,941 | -1.94% | 220.9만 |
|---|
| 2026.07.20 | ₩42,579 | ₩45,570 | ₩42,539 | ₩44,403 | +4.28% | 226.5만 |
|---|
| 2026.07.17 | ₩42,431 | ₩44,401 | ₩40,688 | ₩42,794 | +0.85% | 193.2만 |
|---|
| 2026.07.16 | ₩43,330 | ₩44,510 | ₩40,473 | ₩44,228 | +2.07% | 228.4만 |
|---|
| 2026.07.15 | ₩44,135 | ₩45,771 | ₩43,236 | ₩43,799 | -0.76% | 270.4만 |
|---|
| 2026.07.14 | ₩37,349 | ₩45,093 | ₩36,759 | ₩43,786 | +17.24% | 273.5만 |
|---|
| 2026.07.13 | ₩39,910 | ₩41,855 | ₩39,104 | ₩41,452 | +3.86% | 276.4만 |
|---|
| 2026.07.10 | ₩42,914 | ₩42,914 | ₩38,891 | ₩39,441 | -8.09% | 176.2만 |
|---|
| 2026.07.09 | ₩40,085 | ₩41,010 | ₩38,176 | ₩40,903 | +2.04% | 259.7만 |
|---|
| 2026.07.08 | ₩41,224 | ₩43,102 | ₩39,387 | ₩43,008 | +4.33% | 302.9만 |
|---|
| 2026.07.07 | ₩44,135 | ₩47,380 | ₩42,539 | ₩44,470 | +0.76% | 557.4만 |
|---|
| 2026.07.06 | ₩39,722 | ₩44,202 | ₩39,562 | ₩43,236 | +8.85% | 309.1만 |
|---|
| 2026.07.02 | ₩40,889 | ₩43,410 | ₩40,581 | ₩41,144 | +0.62% | 583.3만 |
|---|
| 2026.07.01 | ₩35,800 | ₩40,479 | ₩35,404 | ₩39,039 | +9.05% | 544만 |
|---|
| 2026.06.30 | ₩32,668 | ₩34,948 | ₩32,615 | ₩33,795 | +3.45% | 311.7만 |
|---|
| 2026.06.29 | ₩33,580 | ₩35,136 | ₩32,695 | ₩33,259 | -0.96% | 397.5만 |
|---|
| 2026.06.26 | ₩29,738 | ₩32,306 | ₩29,369 | ₩31,703 | +6.61% | 371.5만 |
|---|
| 2026.06.25 | ₩30,992 | ₩31,421 | ₩28,216 | ₩28,753 | -7.23% | 395.2만 |
|---|
| 2026.06.24 | ₩32,575 | ₩34,761 | ₩31,529 | ₩32,226 | -1.07% | 411.1만 |
|---|
| 2026.06.23 | ₩36,195 | ₩36,692 | ₩33,822 | ₩34,184 | -5.56% | 328.2만 |
|---|
| 2026.06.22 | ₩40,246 | ₩42,271 | ₩36,008 | ₩36,195 | -10.06% | 411.9만 |
|---|
| 2026.06.18 | ₩43,679 | ₩43,987 | ₩39,729 | ₩42,056 | -3.72% | 297.1만 |
|---|
| 2026.06.17 | ₩44,269 | ₩47,232 | ₩43,062 | ₩43,558 | -1.61% | 261.2만 |
|---|
| 2026.06.16 | ₩46,093 | ₩46,093 | ₩42,854 | ₩45,275 | -1.77% | 210.9만 |
|---|
| 2026.06.15 | ₩43,236 | ₩46,534 | ₩43,075 | ₩46,307 | +7.10% | 324.4만 |
|---|
| 2026.06.12 | ₩43,933 | ₩44,074 | ₩41,037 | ₩41,949 | -4.52% | 254.1만 |
|---|
| 2026.06.11 | ₩42,713 | ₩44,282 | ₩41,479 | ₩44,027 | +3.08% | 192.9만 |
|---|
| 2026.06.10 | ₩42,954 | ₩45,503 | ₩42,552 | ₩43,504 | +1.28% | 166.7만 |
|---|
| 2026.06.09 | ₩46,803 | ₩48,215 | ₩41,466 | ₩44,792 | -4.30% | 239.6만 |
|---|
| 2026.06.08 | ₩47,165 | ₩48,741 | ₩47,031 | ₩47,836 | +1.42% | 166.7만 |
|---|
| 2026.06.05 | ₩50,753 | ₩51,899 | ₩46,160 | ₩47,286 | -6.83% | 224.2만 |
|---|
| 2026.06.04 | ₩54,474 | ₩55,198 | ₩50,759 | ₩51,792 | -4.92% | 356.3만 |
|---|
| 2026.06.03 | ₩58,055 | ₩59,550 | ₩51,442 | ₩52,208 | -10.07% | 314.7만 |
|---|
| 2026.06.02 | ₩63,795 | ₩66,189 | ₩58,082 | ₩60,026 | -5.91% | 452.4만 |
|---|
| 2026.06.01 | ₩66,571 | ₩69,602 | ₩63,258 | ₩67,121 | +0.83% | 582.6만 |
|---|
| 2026.05.29 | ₩57,411 | ₩64,747 | ₩55,748 | ₩63,822 | +11.17% | 882.8만 |
|---|
| 2026.05.28 | ₩46,763 | ₩53,938 | ₩46,723 | ₩53,871 | +15.20% | 505.4만 |
|---|
| 2026.05.27 | ₩46,917 | ₩48,667 | ₩45,730 | ₩46,374 | -1.16% | 268만 |
|---|
| 2026.05.26 | ₩48,996 | ₩50,827 | ₩46,937 | ₩49,298 | +0.62% | 278만 |
|---|
| 2026.05.22 | ₩49,874 | ₩51,108 | ₩47,662 | ₩49,512 | -0.73% | 211.5만 |
|---|
| 2026.05.21 | ₩48,889 | ₩50,800 | ₩48,748 | ₩49,955 | +2.18% | 163만 |
|---|
| 2026.05.20 | ₩47,608 | ₩49,848 | ₩46,428 | ₩49,781 | +4.56% | 211.2만 |
|---|
| 2026.05.19 | ₩48,533 | ₩50,059 | ₩47,320 | ₩48,453 | -0.17% | 212.5만 |
|---|
| 2026.05.18 | ₩46,401 | ₩49,633 | ₩45,757 | ₩48,399 | +4.31% | 219.7만 |
|---|
| 2026.05.15 | ₩46,964 | ₩48,748 | ₩46,455 | ₩47,608 | +1.37% | 247.5만 |
|---|
| 2026.05.14 | ₩44,684 | ₩47,970 | ₩44,497 | ₩47,447 | +6.18% | 311만 |
|---|
| 2026.05.13 | ₩47,782 | ₩49,901 | ₩44,001 | ₩44,953 | -5.92% | 629.9만 |
|---|
| 2026.05.12 | ₩49,539 | ₩50,290 | ₩47,414 | ₩49,258 | -0.57% | 278.7만 |
|---|
| 2026.05.11 | ₩48,426 | ₩50,049 | ₩46,911 | ₩49,888 | +3.02% | 424.5만 |
|---|
| 2026.05.08 | ₩49,177 | ₩50,664 | ₩47,125 | ₩50,625 | +2.95% | 383.1만 |
|---|
| 2026.05.07 | ₩48,708 | ₩52,878 | ₩48,506 | ₩50,143 | +2.95% | 622.6만 |
|---|
| 2026.05.06 | ₩47,789 | ₩49,177 | ₩45,932 | ₩47,829 | +0.08% | 426.4만 |
|---|
| 2026.05.05 | ₩52,778 | ₩54,877 | ₩48,464 | ₩49,351 | -6.49% | 941.4만 |
|---|
| 2026.05.04 | ₩58,712 | ₩60,080 | ₩56,687 | ₩57,438 | -2.17% | 701.2만 |
|---|
| 2026.05.01 | ₩55,225 | ₩57,577 | ₩53,831 | ₩55,775 | +1.00% | 256.2만 |
|---|
| 2026.04.30 | ₩51,376 | ₩52,945 | ₩50,322 | ₩52,074 | +1.36% | 161.2만 |
|---|
| 2026.04.29 | ₩52,570 | ₩52,637 | ₩48,815 | ₩51,363 | -2.30% | 176.6만 |
|---|
| 2026.04.28 | ₩54,394 | ₩55,735 | ₩53,214 | ₩53,763 | -1.16% | 135.6만 |
|---|
| 2026.04.27 | ₩53,790 | ₩56,767 | ₩53,656 | ₩55,265 | +2.74% | 172.9만 |
|---|
| 2026.04.24 | ₩55,252 | ₩55,534 | ₩52,087 | ₩55,252 | 0.00% | 304.9만 |
|---|
| 2026.04.23 | ₩60,697 | ₩61,394 | ₩52,811 | ₩54,233 | -10.65% | 352.6만 |
|---|
| 2026.04.22 | ₩60,013 | ₩63,370 | ₩59,208 | ₩63,299 | +5.47% | 213.9만 |
|---|
| 2026.04.21 | ₩58,793 | ₩61,180 | ₩56,499 | ₩58,068 | -1.23% | 273.8만 |
|---|
| 2026.04.20 | ₩57,257 | ₩59,074 | ₩56,392 | ₩58,015 | +1.32% | 218.9만 |
|---|
| 2026.04.17 | ₩57,586 | ₩59,906 | ₩56,030 | ₩58,444 | +1.49% | 401.9만 |
|---|
| 2026.04.16 | ₩56,915 | ₩57,183 | ₩53,147 | ₩55,614 | -2.29% | 320만 |
|---|
| 2026.04.15 | ₩51,303 | ₩55,480 | ₩49,861 | ₩55,225 | +7.65% | 402.3만 |
|---|
| 2026.04.14 | ₩49,385 | ₩52,114 | ₩49,217 | ₩50,532 | +2.32% | 388.1만 |
|---|
| 2026.04.13 | ₩46,535 | ₩49,472 | ₩45,784 | ₩48,010 | +3.17% | 582.8만 |
|---|
| 2026.04.10 | ₩45,308 | ₩45,838 | ₩41,184 | ₩45,047 | -0.58% | 911만 |
|---|
| 2026.04.09 | ₩53,777 | ₩53,777 | ₩45,275 | ₩46,844 | -12.89% | 628.8만 |
|---|
| 2026.04.08 | ₩66,651 | ₩67,737 | ₩53,495 | ₩54,850 | -17.71% | 327.2만 |
|---|
| 2026.04.07 | ₩59,946 | ₩62,735 | ₩58,001 | ₩62,615 | +4.45% | 52.9만 |
|---|
| 2026.04.06 | ₩61,139 | ₩63,030 | ₩59,798 | ₩60,818 | -0.53% | 60.2만 |
|---|
| 2026.04.02 | ₩57,049 | ₩61,341 | ₩54,917 | ₩61,260 | +7.38% | 86.7만 |
|---|
| 2026.04.01 | ₩60,087 | ₩61,257 | ₩58,149 | ₩59,745 | -0.57% | 193.4만 |
|---|
| 2026.03.31 | ₩54,870 | ₩60,818 | ₩54,018 | ₩59,664 | +8.74% | 163.7만 |
|---|
| 2026.03.30 | ₩57,773 | ₩58,095 | ₩51,993 | ₩52,892 | -8.45% | 94.2만 |
|---|
| 2026.03.27 | ₩59,383 | ₩59,628 | ₩56,231 | ₩57,371 | -3.39% | 73.5만 |
|---|
| 2026.03.26 | ₩65,833 | ₩65,934 | ₩60,898 | ₩61,233 | -6.99% | 99.7만 |
|---|
| 2026.03.25 | ₩69,736 | ₩72,203 | ₩67,563 | ₩67,684 | -2.94% | 109.2만 |
|---|
| 2026.03.24 | ₩72,284 | ₩74,322 | ₩64,771 | ₩67,523 | -6.59% | 160.9만 |
|---|
| 2026.03.23 | ₩67,255 | ₩73,705 | ₩67,054 | ₩73,464 | +9.23% | 157.2만 |
|---|
| 2026.03.20 | ₩68,676 | ₩70,044 | ₩63,473 | ₩64,881 | -5.53% | 95.7만 |
|---|
| 2026.03.19 | ₩67,054 | ₩69,695 | ₩64,823 | ₩69,320 | +3.38% | 82만 |
|---|
| 2026.03.18 | ₩68,649 | ₩70,272 | ₩66,651 | ₩66,758 | -2.75% | 77만 |
|---|
| 2026.03.17 | ₩66,437 | ₩70,339 | ₩66,370 | ₩68,918 | +3.73% | 95.5만 |
|---|
| 2026.03.16 | ₩66,624 | ₩67,805 | ₩65,525 | ₩66,812 | +0.28% | 103만 |
|---|
| 2026.03.13 | ₩67,121 | ₩68,462 | ₩63,245 | ₩65,297 | -2.72% | 158.5만 |
|---|
| 2026.03.12 | ₩67,308 | ₩69,695 | ₩65,444 | ₩67,563 | +0.38% | 447.9만 |
|---|
| 2026.03.11 | ₩65,954 | ₩67,322 | ₩64,023 | ₩65,994 | +0.06% | 124.6만 |
|---|
| 2026.03.10 | ₩70,024 | ₩70,406 | ₩64,707 | ₩65,659 | -6.23% | 205.2만 |
|---|
| 2026.03.09 | ₩69,602 | ₩72,069 | ₩67,268 | ₩70,406 | +1.16% | 207.9만 |
|---|
| 2026.03.06 | ₩65,203 | ₩74,791 | ₩65,042 | ₩71,063 | +8.99% | 346.6만 |
|---|
| 2026.03.05 | ₩67,228 | ₩70,458 | ₩64,452 | ₩67,188 | -0.06% | 218.8만 |
|---|
| 2026.03.04 | ₩63,513 | ₩68,750 | ₩63,299 | ₩67,617 | +6.46% | 265.7만 |
|---|
| 2026.03.03 | ₩58,216 | ₩62,802 | ₩55,064 | ₩62,655 | +7.62% | 399.5만 |
|---|
| 2026.03.02 | ₩57,378 | ₩62,474 | ₩57,270 | ₩60,844 | +6.04% | 494.2만 |
|---|
| 2026.02.27 | ₩52,181 | ₩55,265 | ₩52,060 | ₩54,541 | +4.52% | 151.5만 |
|---|
| 2026.02.26 | ₩52,101 | ₩54,850 | ₩51,041 | ₩53,589 | +2.86% | 177.7만 |
|---|
| 2026.02.25 | ₩49,512 | ₩53,696 | ₩48,547 | ₩52,261 | +5.55% | 193.1만 |
|---|
| 2026.02.24 | ₩48,439 | ₩49,272 | ₩46,481 | ₩48,279 | -0.33% | 189.6만 |
|---|
| 2026.02.23 | ₩50,773 | ₩50,773 | ₩47,152 | ₩49,673 | -2.17% | 289.4만 |
|---|
| 2026.02.20 | ₩51,055 | ₩54,050 | ₩50,156 | ₩53,361 | +4.52% | 192.6만 |
|---|
| 2026.02.19 | ₩51,088 | ₩54,099 | ₩50,035 | ₩53,106 | +3.95% | 147.1만 |
|---|
| 2026.02.18 | ₩53,831 | ₩57,834 | ₩53,106 | ₩53,455 | -0.70% | 247.4만 |
|---|
| 2026.02.17 | ₩48,520 | ₩52,677 | ₩47,306 | ₩51,698 | +6.55% | 179.9만 |
|---|
| 2026.02.13 | ₩48,198 | ₩52,087 | ₩46,591 | ₩50,451 | +4.67% | 285.3만 |
|---|
| 2026.02.12 | ₩53,710 | ₩54,179 | ₩46,803 | ₩48,869 | -9.01% | 352.7만 |
|---|
| 2026.02.11 | ₩56,828 | ₩57,022 | ₩51,819 | ₩54,018 | -4.94% | 269.9만 |
|---|
| 2026.02.10 | ₩61,957 | ₩62,333 | ₩55,775 | ₩57,143 | -7.77% | 396.6만 |
|---|
| 2026.02.09 | ₩55,031 | ₩62,521 | ₩53,549 | ₩60,134 | +9.27% | 494.3만 |
|---|
| 2026.02.06 | ₩54,152 | ₩55,869 | ₩51,873 | ₩54,514 | +0.67% | 423만 |
|---|
| 2026.02.05 | ₩55,829 | ₩56,499 | ₩48,627 | ₩49,928 | -10.57% | 462.6만 |
|---|
| 2026.02.04 | ₩73,129 | ₩73,303 | ₩54,246 | ₩57,867 | -20.87% | 557.5만 |
|---|
| 2026.02.03 | ₩81,799 | ₩81,939 | ₩71,325 | ₩75,502 | -7.70% | 581.9만 |
|---|
| 2026.02.02 | ₩69,226 | ₩69,655 | ₩65,505 | ₩66,544 | -3.87% | 396.2만 |
|---|
| 2026.01.30 | ₩68,783 | ₩69,534 | ₩64,170 | ₩65,552 | -4.70% | 169.4만 |
|---|
| 2026.01.29 | ₩75,905 | ₩75,905 | ₩65,863 | ₩69,990 | -7.79% | 314.3만 |
|---|
| 2026.01.28 | ₩82,811 | ₩83,374 | ₩75,677 | ₩75,703 | -8.58% | 211.4만 |
|---|
| 2026.01.27 | ₩86,030 | ₩87,988 | ₩83,173 | ₩84,166 | -2.17% | 75.6만 |
|---|
| 2026.01.26 | ₩87,263 | ₩89,181 | ₩85,983 | ₩86,043 | -1.40% | 104.8만 |
|---|
| 2026.01.23 | ₩86,365 | ₩90,656 | ₩85,024 | ₩88,256 | +2.19% | 115.1만 |
|---|
| 2026.01.22 | ₩87,250 | ₩87,384 | ₩83,710 | ₩84,648 | -2.98% | 101.9만 |
|---|
| 2026.01.21 | ₩87,304 | ₩88,323 | ₩79,732 | ₩84,152 | -3.61% | 197.3만 |
|---|
| 2026.01.20 | ₩86,284 | ₩90,970 | ₩84,997 | ₩87,451 | +1.35% | 134.1만 |
|---|
| 2026.01.16 | ₩98,663 | ₩102,383 | ₩88,967 | ₩90,066 | -8.71% | 250만 |
|---|
| 2026.01.15 | ₩98,984 | ₩100,607 | ₩96,222 | ₩96,718 | -2.29% | 111.1만 |
|---|
| 2026.01.14 | ₩98,126 | ₩101,747 | ₩93,419 | ₩98,260 | +0.14% | 157.5만 |
|---|
| 2026.01.13 | ₩98,233 | ₩101,282 | ₩95,806 | ₩98,837 | +0.61% | 96.6만 |
|---|
| 2026.01.12 | ₩97,657 | ₩102,813 | ₩96,168 | ₩99,467 | +1.85% | 107.6만 |
|---|
| 2026.01.09 | ₩96,798 | ₩98,689 | ₩94,425 | ₩97,268 | +0.48% | 83만 |
|---|
| 2026.01.08 | ₩106,347 | ₩106,615 | ₩94,036 | ₩96,772 | -9.00% | 171.3만 |
|---|
| 2026.01.07 | ₩100,064 | ₩108,412 | ₩97,764 | ₩102,190 | +2.12% | 119만 |
|---|
| 2026.01.06 | ₩95,819 | ₩100,520 | ₩94,773 | ₩99,937 | +4.30% | 137.9만 |
|---|
| 2026.01.05 | ₩94,887 | ₩95,833 | ₩91,702 | ₩93,915 | -1.02% | 151.6만 |
|---|
| 2026.01.02 | ₩102,672 | ₩102,672 | ₩85,963 | ₩87,639 | -14.64% | 239.8만 |
|---|
| 2025.12.31 | ₩102,418 | ₩102,873 | ₩98,099 | ₩98,622 | -3.71% | 62.9만 |
|---|
| 2025.12.30 | ₩106,038 | ₩106,615 | ₩102,002 | ₩102,109 | -3.71% | 80.6만 |
|---|
| 2025.12.29 | ₩109,270 | ₩109,512 | ₩105,368 | ₩105,998 | -2.99% | 84.3만 |
|---|
| 2025.12.26 | ₩119,355 | ₩120,696 | ₩111,255 | ₩111,403 | -6.66% | 79.8만 |
|---|
| 2025.12.24 | ₩117,075 | ₩119,355 | ₩116,593 | ₩118,175 | +0.94% | 37.6만 |
|---|
| 2025.12.23 | ₩116,673 | ₩119,617 | ₩115,305 | ₩118,068 | +1.20% | 68.6만 |
|---|
| 2025.12.22 | ₩120,039 | ₩124,733 | ₩117,075 | ₩118,779 | -1.05% | 113.8만 |
|---|
| 2025.12.19 | ₩110,471 | ₩120,026 | ₩110,471 | ₩118,041 | +6.85% | 120.1만 |
|---|
| 2025.12.18 | ₩104,657 | ₩110,974 | ₩104,603 | ₩109,069 | +4.22% | 106.3만 |
|---|
| 2025.12.17 | ₩112,274 | ₩112,274 | ₩99,293 | ₩99,843 | -11.07% | 153.7만 |
|---|
| 2025.12.16 | ₩105,046 | ₩113,320 | ₩104,630 | ₩112,288 | +6.89% | 114.8만 |
|---|
| 2025.12.15 | ₩109,297 | ₩112,261 | ₩106,950 | ₩107,017 | -2.09% | 91.1만 |
|---|
| 2025.12.12 | ₩109,995 | ₩110,094 | ₩100,580 | ₩107,480 | -2.29% | 140.2만 |
|---|
| 2025.12.11 | ₩108,835 | ₩112,864 | ₩103,584 | ₩112,288 | +3.17% | 120.4만 |
|---|
| 2025.12.10 | ₩108,607 | ₩116,177 | ₩105,770 | ₩112,824 | +3.88% | 202.7만 |
|---|
| 2025.12.09 | ₩124,720 | ₩126,973 | ₩123,714 | ₩125,551 | +0.67% | 60.3만 |
|---|
| 2025.12.08 | ₩126,101 | ₩128,379 | ₩122,547 | ₩125,189 | -0.72% | 74.8만 |
|---|
| 2025.12.05 | ₩120,602 | ₩126,067 | ₩119,463 | ₩125,497 | +4.06% | 80.8만 |
|---|
| 2025.12.04 | ₩118,470 | ₩121,125 | ₩115,748 | ₩120,549 | +1.75% | 76.4만 |
|---|
| 2025.12.03 | ₩110,035 | ₩118,349 | ₩108,774 | ₩118,054 | +7.29% | 88만 |
|---|
| 2025.12.02 | ₩109,954 | ₩117,478 | ₩109,954 | ₩110,947 | +0.90% | 105.1만 |
|---|
| 2025.12.01 | ₩103,363 | ₩109,056 | ₩101,640 | ₩107,004 | +3.52% | 75.2만 |
|---|
| 2025.11.28 | ₩107,755 | ₩108,506 | ₩105,086 | ₩108,426 | +0.62% | 57.2만 |
|---|
| 2025.11.26 | ₩106,535 | ₩108,224 | ₩102,766 | ₩104,952 | -1.49% | 100.6만 |
|---|
| 2025.11.25 | ₩98,046 | ₩103,598 | ₩93,680 | ₩102,337 | +4.38% | 97.8만 |
|---|
| 2025.11.24 | ₩95,404 | ₩104,201 | ₩94,545 | ₩100,822 | +5.68% | 141.5만 |
|---|
| 2025.11.21 | ₩93,801 | ₩95,806 | ₩83,307 | ₩91,997 | -1.92% | 266.9만 |
|---|
| 2025.11.20 | ₩114,152 | ₩117,210 | ₩91,488 | ₩93,218 | -18.34% | 254.8만 |
|---|
| 2025.11.19 | ₩108,801 | ₩110,947 | ₩101,827 | ₩105,596 | -2.95% | 137.3만 |
|---|
| 2025.11.18 | ₩109,525 | ₩115,332 | ₩105,904 | ₩108,171 | -1.24% | 137.8만 |
|---|
| 2025.11.17 | ₩112,415 | ₩117,263 | ₩107,406 | ₩113,240 | +0.73% | 155.4만 |
|---|
| 2025.11.14 | ₩107,902 | ₩121,367 | ₩104,577 | ₩117,089 | +8.51% | 260.9만 |
|---|
| 2025.11.13 | ₩128,220 | ₩129,786 | ₩112,918 | ₩114,809 | -10.46% | 239.8만 |
|---|
| 2025.11.12 | ₩141,443 | ₩141,443 | ₩126,530 | ₩132,109 | -6.60% | 217.1만 |
|---|
| 2025.11.11 | ₩141,000 | ₩145,064 | ₩136,521 | ₩142,234 | +0.88% | 166.6만 |
|---|
| 2025.11.10 | ₩133,021 | ₩147,826 | ₩132,229 | ₩146,284 | +9.97% | 270.7만 |
|---|
| 2025.11.07 | ₩117,665 | ₩125,444 | ₩112,033 | ₩124,398 | +5.72% | 286.5만 |
|---|
| 2025.11.06 | ₩139,726 | ₩144,299 | ₩119,729 | ₩120,562 | -13.72% | 344.8만 |
|---|
| 2025.11.05 | ₩141,295 | ₩143,012 | ₩129,963 | ₩139,498 | -1.27% | 288.6만 |
|---|
| 2025.11.04 | ₩146,177 | ₩152,211 | ₩135,622 | ₩143,937 | -1.53% | 447.7만 |
|---|
| 2025.11.03 | ₩167,915 | ₩171,704 | ₩162,806 | ₩171,670 | +2.24% | 273.3만 |
|---|
| 2025.10.31 | ₩158,957 | ₩166,364 | ₩156,731 | ₩160,526 | +0.99% | 164.9만 |
|---|
| 2025.10.30 | ₩157,817 | ₩159,587 | ₩150,870 | ₩151,474 | -4.02% | 122.1만 |
|---|
| 2025.10.29 | ₩146,686 | ₩159,762 | ₩145,694 | ₩158,146 | +7.81% | 246.1만 |
|---|
| 2025.10.28 | ₩143,977 | ₩147,551 | ₩140,048 | ₩144,420 | +0.31% | 130.6만 |
|---|
| 2025.10.27 | ₩143,615 | ₩149,006 | ₩141,449 | ₩143,535 | -0.06% | 189.8만 |
|---|
| 2025.10.24 | ₩134,751 | ₩139,096 | ₩134,576 | ₩136,843 | +1.55% | 133.1만 |
|---|
| 2025.10.23 | ₩123,982 | ₩132,518 | ₩123,218 | ₩130,955 | +5.62% | 139만 |
|---|
| 2025.10.22 | ₩133,302 | ₩133,959 | ₩115,332 | ₩124,116 | -6.89% | 222.7만 |
|---|
| 2025.10.21 | ₩133,517 | ₩134,094 | ₩128,743 | ₩132,793 | -0.54% | 82.1만 |
|---|
| 2025.10.20 | ₩130,057 | ₩135,103 | ₩127,152 | ₩132,913 | +2.20% | 104.8만 |
|---|
| 2025.10.17 | ₩127,174 | ₩133,048 | ₩122,171 | ₩128,206 | +0.81% | 145.6만 |
|---|
| 2025.10.16 | ₩133,249 | ₩137,768 | ₩125,819 | ₩128,247 | -3.75% | 150.1만 |
|---|
| 2025.10.15 | ₩133,343 | ₩137,124 | ₩125,255 | ₩130,459 | -2.16% | 116만 |
|---|
| 2025.10.14 | ₩125,377 | ₩134,237 | ₩117,893 | ₩130,513 | +4.10% | 187.3만 |
|---|
| 2025.10.13 | ₩129,567 | ₩129,567 | ₩121,917 | ₩127,053 | -1.94% | 157.4만 |
|---|
| 2025.10.10 | ₩139,250 | ₩142,060 | ₩124,304 | ₩124,612 | -10.51% | 254.6만 |
|---|