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 | ₩86,702 | ₩93,385 | ₩84,074 | ₩93,051 | +7.32% | 118만 |
| 2026.10.08 | ₩84,848 | ₩89,283 | ₩82,034 | ₩84,461 | -0.46% | 137.9만 |
| 2026.10.07 | ₩79,326 | ₩81,153 | ₩77,426 | ₩80,633 | +1.65% | 66만 |
| 2026.10.06 | ₩78,245 | ₩81,052 | ₩77,739 | ₩79,032 | +1.01% | 67.1만 |
| 2026.10.05 | ₩76,698 | ₩79,579 | ₩75,531 | ₩76,898 | +0.26% | 45.5만 |
| 2026.10.02 | ₩80,033 | ₩81,340 | ₩76,031 | ₩76,498 | -4.42% | 48.7만 |
| 2026.10.01 | ₩77,285 | ₩78,832 | ₩74,844 | ₩77,472 | +0.24% | 51.6만 |
| 2026.09.30 | ₩76,058 | ₩78,285 | ₩75,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,004 |
| -1.39% |
| 35.9만 |
| 2026.09.29 | ₩75,351 | ₩76,391 | ₩73,243 | ₩75,111 | -0.32% | 41.1만 |
|---|
| 2026.09.28 | ₩74,751 | ₩77,578 | ₩73,924 | ₩75,431 | +0.91% | 27만 |
|---|
| 2026.09.25 | ₩79,946 | ₩80,993 | ₩76,952 | ₩77,232 | -3.40% | 52.2만 |
|---|
| 2026.09.24 | ₩77,085 | ₩81,407 | ₩76,357 | ₩79,699 | +3.39% | 106.1만 |
|---|
| 2026.09.23 | ₩74,671 | ₩80,700 | ₩72,031 | ₩79,099 | +5.93% | 114만 |
|---|
| 2026.09.22 | ₩73,857 | ₩74,097 | ₩71,376 | ₩73,630 | -0.31% | 54만 |
|---|
| 2026.09.21 | ₩69,282 | ₩72,696 | ₩67,654 | ₩72,443 | +4.56% | 62.2만 |
|---|
| 2026.09.18 | ₩67,854 | ₩68,361 | ₩63,988 | ₩68,201 | +0.51% | 76.6만 |
|---|
| 2026.09.17 | ₩67,001 | ₩68,535 | ₩64,586 | ₩67,294 | +0.44% | 61.7만 |
|---|
| 2026.09.16 | ₩62,559 | ₩66,240 | ₩61,825 | ₩65,827 | +5.22% | 57.4만 |
|---|
| 2026.09.15 | ₩62,846 | ₩67,574 | ₩62,279 | ₩64,533 | +2.68% | 69.9만 |
|---|
| 2026.09.14 | ₩62,372 | ₩65,920 | ₩60,211 | ₩65,133 | +4.43% | 90.4만 |
|---|
| 2026.09.11 | ₩61,225 | ₩61,812 | ₩59,491 | ₩60,812 | -0.68% | 53.9만 |
|---|
| 2026.09.10 | ₩60,798 | ₩62,159 | ₩58,911 | ₩59,865 | -1.54% | 68.2만 |
|---|
| 2026.09.09 | ₩63,813 | ₩64,280 | ₩61,885 | ₩62,599 | -1.90% | 55.5만 |
|---|
| 2026.09.08 | ₩65,827 | ₩67,425 | ₩62,959 | ₩63,106 | -4.13% | 101.7만 |
|---|
| 2026.09.04 | ₩70,722 | ₩72,390 | ₩65,707 | ₩66,200 | -6.39% | 95.1만 |
|---|
| 2026.09.03 | ₩65,213 | ₩75,271 | ₩65,213 | ₩72,763 | +11.58% | 128만 |
|---|
| 2026.09.02 | ₩69,028 | ₩69,362 | ₩60,118 | ₩63,079 | -8.62% | 211.7만 |
|---|
| 2026.09.01 | ₩73,510 | ₩76,825 | ₩71,269 | ₩71,376 | -2.90% | 65.6만 |
|---|
| 2026.08.31 | ₩75,351 | ₩77,899 | ₩74,657 | ₩76,605 | +1.66% | 61.7만 |
|---|
| 2026.08.28 | ₩75,698 | ₩78,365 | ₩75,124 | ₩76,605 | +1.20% | 88.2만 |
|---|
| 2026.08.27 | ₩71,216 | ₩77,125 | ₩70,190 | ₩76,391 | +7.27% | 151.2만 |
|---|
| 2026.08.26 | ₩64,346 | ₩70,556 | ₩63,173 | ₩69,855 | +8.56% | 76.9만 |
|---|
| 2026.08.25 | ₩69,348 | ₩71,736 | ₩65,800 | ₩66,160 | -4.60% | 78.8만 |
|---|
| 2026.08.24 | ₩69,842 | ₩70,882 | ₩64,947 | ₩68,601 | -1.78% | 98만 |
|---|
| 2026.08.21 | ₩67,241 | ₩73,804 | ₩66,240 | ₩71,829 | +6.82% | 246.5만 |
|---|
| 2026.08.20 | ₩68,215 | ₩69,228 | ₩65,827 | ₩67,228 | -1.45% | 67.9만 |
|---|
| 2026.08.19 | ₩66,314 | ₩69,508 | ₩64,186 | ₩68,228 | +2.89% | 115.4만 |
|---|
| 2026.08.18 | ₩65,774 | ₩68,161 | ₩64,827 | ₩65,480 | -0.45% | 89.5만 |
|---|
| 2026.08.17 | ₩67,574 | ₩69,162 | ₩66,134 | ₩66,267 | -1.93% | 71만 |
|---|
| 2026.08.14 | ₩71,603 | ₩72,296 | ₩67,294 | ₩67,441 | -5.81% | 89만 |
|---|
| 2026.08.13 | ₩67,241 | ₩72,163 | ₩66,387 | ₩71,376 | +6.15% | 169.5만 |
|---|
| 2026.08.12 | ₩68,028 | ₩68,415 | ₩63,279 | ₩65,413 | -3.84% | 194.5만 |
|---|
| 2026.08.11 | ₩68,028 | ₩70,789 | ₩66,735 | ₩68,428 | +0.59% | 163.1만 |
|---|
| 2026.08.10 | ₩65,507 | ₩72,070 | ₩65,507 | ₩68,641 | +4.79% | 311만 |
|---|
| 2026.08.07 | ₩57,797 | ₩66,518 | ₩57,745 | ₩66,160 | +14.47% | 368만 |
|---|
| 2026.08.06 | ₩55,036 | ₩56,403 | ₩52,608 | ₩54,876 | -0.29% | 186.6만 |
|---|
| 2026.08.05 | ₩59,384 | ₩62,359 | ₩56,610 | ₩56,743 | -4.45% | 435.6만 |
|---|
| 2026.08.04 | ₩49,327 | ₩60,972 | ₩48,373 | ₩59,785 | +21.20% | 1274.7만 |
|---|
| 2026.08.03 | ₩38,162 | ₩38,496 | ₩36,668 | ₩37,869 | -0.77% | 711.7만 |
|---|
| 2026.07.31 | ₩35,575 | ₩36,382 | ₩34,225 | ₩36,161 | +1.65% | 131.1만 |
|---|
| 2026.07.30 | ₩35,008 | ₩36,548 | ₩34,588 | ₩35,748 | +2.11% | 200.6만 |
|---|
| 2026.07.29 | ₩36,668 | ₩38,683 | ₩35,895 | ₩36,242 | -1.16% | 149.4만 |
|---|
| 2026.07.28 | ₩37,936 | ₩38,789 | ₩32,987 | ₩36,508 | -3.76% | 264.5만 |
|---|
| 2026.07.27 | ₩38,416 | ₩42,084 | ₩37,896 | ₩41,564 | +8.19% | 183.6만 |
|---|
| 2026.07.24 | ₩37,775 | ₩37,936 | ₩35,975 | ₩36,482 | -3.43% | 113.5만 |
|---|
| 2026.07.23 | ₩38,336 | ₩38,616 | ₩35,201 | ₩36,722 | -4.21% | 154.5만 |
|---|
| 2026.07.22 | ₩42,604 | ₩42,617 | ₩36,842 | ₩37,549 | -11.87% | 256.1만 |
|---|
| 2026.07.21 | ₩43,558 | ₩44,018 | ₩41,830 | ₩42,711 | -1.94% | 220.9만 |
|---|
| 2026.07.20 | ₩42,351 | ₩45,325 | ₩42,311 | ₩44,165 | +4.28% | 226.5만 |
|---|
| 2026.07.17 | ₩42,204 | ₩44,163 | ₩40,470 | ₩42,564 | +0.85% | 193.2만 |
|---|
| 2026.07.16 | ₩43,098 | ₩44,271 | ₩40,256 | ₩43,991 | +2.07% | 228.4만 |
|---|
| 2026.07.15 | ₩43,898 | ₩45,525 | ₩43,004 | ₩43,565 | -0.76% | 270.4만 |
|---|
| 2026.07.14 | ₩37,149 | ₩44,852 | ₩36,562 | ₩43,551 | +17.24% | 273.5만 |
|---|
| 2026.07.13 | ₩39,696 | ₩41,630 | ₩38,895 | ₩41,230 | +3.86% | 276.4만 |
|---|
| 2026.07.10 | ₩42,684 | ₩42,684 | ₩38,683 | ₩39,229 | -8.09% | 176.2만 |
|---|
| 2026.07.09 | ₩39,870 | ₩40,790 | ₩37,972 | ₩40,683 | +2.04% | 259.7만 |
|---|
| 2026.07.08 | ₩41,003 | ₩42,871 | ₩39,176 | ₩42,778 | +4.33% | 302.9만 |
|---|
| 2026.07.07 | ₩43,898 | ₩47,126 | ₩42,311 | ₩44,231 | +0.76% | 557.4만 |
|---|
| 2026.07.06 | ₩39,510 | ₩43,965 | ₩39,349 | ₩43,004 | +8.85% | 309.1만 |
|---|
| 2026.07.02 | ₩40,670 | ₩43,178 | ₩40,363 | ₩40,923 | +0.62% | 583.3만 |
|---|
| 2026.07.01 | ₩35,608 | ₩40,262 | ₩35,214 | ₩38,829 | +9.05% | 544만 |
|---|
| 2026.06.30 | ₩32,493 | ₩34,761 | ₩32,440 | ₩33,614 | +3.45% | 311.7만 |
|---|
| 2026.06.29 | ₩33,400 | ₩34,948 | ₩32,520 | ₩33,080 | -0.96% | 397.5만 |
|---|
| 2026.06.26 | ₩29,579 | ₩32,133 | ₩29,212 | ₩31,533 | +6.61% | 371.5만 |
|---|
| 2026.06.25 | ₩30,826 | ₩31,253 | ₩28,065 | ₩28,598 | -7.23% | 395.2만 |
|---|
| 2026.06.24 | ₩32,400 | ₩34,574 | ₩31,360 | ₩32,053 | -1.07% | 411.1만 |
|---|
| 2026.06.23 | ₩36,001 | ₩36,495 | ₩33,640 | ₩34,001 | -5.56% | 328.2만 |
|---|
| 2026.06.22 | ₩40,030 | ₩42,044 | ₩35,815 | ₩36,001 | -10.06% | 411.9만 |
|---|
| 2026.06.18 | ₩43,444 | ₩43,751 | ₩39,516 | ₩41,830 | -3.72% | 297.1만 |
|---|
| 2026.06.17 | ₩44,031 | ₩46,979 | ₩42,831 | ₩43,324 | -1.61% | 261.2만 |
|---|
| 2026.06.16 | ₩45,845 | ₩45,845 | ₩42,624 | ₩45,032 | -1.77% | 210.9만 |
|---|
| 2026.06.15 | ₩43,004 | ₩46,284 | ₩42,844 | ₩46,059 | +7.10% | 324.4만 |
|---|
| 2026.06.12 | ₩43,698 | ₩43,838 | ₩40,817 | ₩41,724 | -4.52% | 254.1만 |
|---|
| 2026.06.11 | ₩42,484 | ₩44,045 | ₩41,257 | ₩43,791 | +3.08% | 192.9만 |
|---|
| 2026.06.10 | ₩42,724 | ₩45,259 | ₩42,324 | ₩43,271 | +1.28% | 166.7만 |
|---|
| 2026.06.09 | ₩46,552 | ₩47,957 | ₩41,244 | ₩44,552 | -4.30% | 239.6만 |
|---|
| 2026.06.08 | ₩46,913 | ₩48,480 | ₩46,779 | ₩47,579 | +1.42% | 166.7만 |
|---|
| 2026.06.05 | ₩50,481 | ₩51,621 | ₩45,912 | ₩47,033 | -6.83% | 224.2만 |
|---|
| 2026.06.04 | ₩54,182 | ₩54,903 | ₩50,487 | ₩51,514 | -4.92% | 356.3만 |
|---|
| 2026.06.03 | ₩57,744 | ₩59,231 | ₩51,166 | ₩51,928 | -10.07% | 314.7만 |
|---|
| 2026.06.02 | ₩63,453 | ₩65,834 | ₩57,770 | ₩59,704 | -5.91% | 452.4만 |
|---|
| 2026.06.01 | ₩66,214 | ₩69,228 | ₩62,919 | ₩66,761 | +0.83% | 582.6만 |
|---|
| 2026.05.29 | ₩57,103 | ₩64,400 | ₩55,449 | ₩63,479 | +11.17% | 882.8만 |
|---|
| 2026.05.28 | ₩46,512 | ₩53,649 | ₩46,472 | ₩53,582 | +15.20% | 505.4만 |
|---|
| 2026.05.27 | ₩46,666 | ₩48,407 | ₩45,485 | ₩46,126 | -1.16% | 268만 |
|---|
| 2026.05.26 | ₩48,733 | ₩50,554 | ₩46,686 | ₩49,033 | +0.62% | 278만 |
|---|
| 2026.05.22 | ₩49,607 | ₩50,834 | ₩47,406 | ₩49,247 | -0.73% | 211.5만 |
|---|
| 2026.05.21 | ₩48,627 | ₩50,527 | ₩48,487 | ₩49,687 | +2.18% | 163만 |
|---|
| 2026.05.20 | ₩47,353 | ₩49,580 | ₩46,179 | ₩49,514 | +4.56% | 211.2만 |
|---|
| 2026.05.19 | ₩48,273 | ₩49,791 | ₩47,066 | ₩48,193 | -0.17% | 212.5만 |
|---|
| 2026.05.18 | ₩46,152 | ₩49,367 | ₩45,512 | ₩48,140 | +4.31% | 219.7만 |
|---|
| 2026.05.15 | ₩46,712 | ₩48,487 | ₩46,206 | ₩47,353 | +1.37% | 247.5만 |
|---|
| 2026.05.14 | ₩44,445 | ₩47,713 | ₩44,258 | ₩47,193 | +6.18% | 311만 |
|---|
| 2026.05.13 | ₩47,526 | ₩49,634 | ₩43,765 | ₩44,712 | -5.92% | 629.9만 |
|---|
| 2026.05.12 | ₩49,274 | ₩50,021 | ₩47,159 | ₩48,993 | -0.57% | 278.7만 |
|---|
| 2026.05.11 | ₩48,166 | ₩49,780 | ₩46,659 | ₩49,620 | +3.02% | 424.5만 |
|---|
| 2026.05.08 | ₩48,913 | ₩50,393 | ₩46,873 | ₩50,354 | +2.95% | 383.1만 |
|---|
| 2026.05.07 | ₩48,447 | ₩52,595 | ₩48,246 | ₩49,874 | +2.95% | 622.6만 |
|---|
| 2026.05.06 | ₩47,533 | ₩48,913 | ₩45,685 | ₩47,573 | +0.08% | 426.4만 |
|---|
| 2026.05.05 | ₩52,495 | ₩54,582 | ₩48,204 | ₩49,087 | -6.49% | 941.4만 |
|---|
| 2026.05.04 | ₩58,397 | ₩59,758 | ₩56,383 | ₩57,130 | -2.17% | 701.2만 |
|---|
| 2026.05.01 | ₩54,929 | ₩57,269 | ₩53,542 | ₩55,476 | +1.00% | 256.2만 |
|---|
| 2026.04.30 | ₩51,101 | ₩52,662 | ₩50,053 | ₩51,795 | +1.36% | 161.2만 |
|---|
| 2026.04.29 | ₩52,288 | ₩52,355 | ₩48,553 | ₩51,088 | -2.30% | 176.6만 |
|---|
| 2026.04.28 | ₩54,102 | ₩55,436 | ₩52,928 | ₩53,475 | -1.16% | 135.6만 |
|---|
| 2026.04.27 | ₩53,502 | ₩56,463 | ₩53,369 | ₩54,969 | +2.74% | 172.9만 |
|---|
| 2026.04.24 | ₩54,956 | ₩55,236 | ₩51,808 | ₩54,956 | 0.00% | 304.9만 |
|---|
| 2026.04.23 | ₩60,371 | ₩61,065 | ₩52,528 | ₩53,942 | -10.65% | 352.6만 |
|---|
| 2026.04.22 | ₩59,691 | ₩63,030 | ₩58,891 | ₩62,959 | +5.47% | 213.9만 |
|---|
| 2026.04.21 | ₩58,477 | ₩60,852 | ₩56,196 | ₩57,757 | -1.23% | 273.8만 |
|---|
| 2026.04.20 | ₩56,950 | ₩58,757 | ₩56,090 | ₩57,704 | +1.32% | 218.9만 |
|---|
| 2026.04.17 | ₩57,277 | ₩59,584 | ₩55,730 | ₩58,130 | +1.49% | 401.9만 |
|---|
| 2026.04.16 | ₩56,610 | ₩56,877 | ₩52,862 | ₩55,316 | -2.29% | 320만 |
|---|
| 2026.04.15 | ₩51,028 | ₩55,183 | ₩49,594 | ₩54,929 | +7.65% | 402.3만 |
|---|
| 2026.04.14 | ₩49,120 | ₩51,835 | ₩48,953 | ₩50,261 | +2.32% | 388.1만 |
|---|
| 2026.04.13 | ₩46,286 | ₩49,207 | ₩45,539 | ₩47,753 | +3.17% | 582.8만 |
|---|
| 2026.04.10 | ₩45,065 | ₩45,592 | ₩40,963 | ₩44,805 | -0.58% | 911만 |
|---|
| 2026.04.09 | ₩53,489 | ₩53,489 | ₩45,032 | ₩46,592 | -12.89% | 628.8만 |
|---|
| 2026.04.08 | ₩66,294 | ₩67,374 | ₩53,208 | ₩54,556 | -17.71% | 327.2만 |
|---|
| 2026.04.07 | ₩59,624 | ₩62,399 | ₩57,690 | ₩62,279 | +4.45% | 52.9만 |
|---|
| 2026.04.06 | ₩60,812 | ₩62,692 | ₩59,478 | ₩60,491 | -0.53% | 60.2만 |
|---|
| 2026.04.02 | ₩56,743 | ₩61,012 | ₩54,622 | ₩60,932 | +7.38% | 86.7만 |
|---|
| 2026.04.01 | ₩59,764 | ₩60,929 | ₩57,837 | ₩59,424 | -0.57% | 193.4만 |
|---|
| 2026.03.31 | ₩54,576 | ₩60,491 | ₩53,729 | ₩59,344 | +8.74% | 163.7만 |
|---|
| 2026.03.30 | ₩57,464 | ₩57,784 | ₩51,715 | ₩52,608 | -8.45% | 94.2만 |
|---|
| 2026.03.27 | ₩59,064 | ₩59,308 | ₩55,930 | ₩57,063 | -3.39% | 73.5만 |
|---|
| 2026.03.26 | ₩65,480 | ₩65,580 | ₩60,571 | ₩60,905 | -6.99% | 99.7만 |
|---|
| 2026.03.25 | ₩69,362 | ₩71,816 | ₩67,201 | ₩67,321 | -2.94% | 109.2만 |
|---|
| 2026.03.24 | ₩71,896 | ₩73,924 | ₩64,424 | ₩67,161 | -6.59% | 160.9만 |
|---|
| 2026.03.23 | ₩66,894 | ₩73,310 | ₩66,694 | ₩73,070 | +9.23% | 157.2만 |
|---|
| 2026.03.20 | ₩68,308 | ₩69,669 | ₩63,133 | ₩64,533 | -5.53% | 95.7만 |
|---|
| 2026.03.19 | ₩66,694 | ₩69,322 | ₩64,476 | ₩68,948 | +3.38% | 82만 |
|---|
| 2026.03.18 | ₩68,281 | ₩69,895 | ₩66,294 | ₩66,401 | -2.75% | 77만 |
|---|
| 2026.03.17 | ₩66,080 | ₩69,962 | ₩66,014 | ₩68,548 | +3.73% | 95.5만 |
|---|
| 2026.03.16 | ₩66,267 | ₩67,441 | ₩65,173 | ₩66,454 | +0.28% | 103만 |
|---|
| 2026.03.13 | ₩66,761 | ₩68,095 | ₩62,906 | ₩64,947 | -2.72% | 158.5만 |
|---|
| 2026.03.12 | ₩66,947 | ₩69,322 | ₩65,093 | ₩67,201 | +0.38% | 447.9만 |
|---|
| 2026.03.11 | ₩65,600 | ₩66,961 | ₩63,679 | ₩65,640 | +0.06% | 124.6만 |
|---|
| 2026.03.10 | ₩69,649 | ₩70,029 | ₩64,360 | ₩65,307 | -6.23% | 205.2만 |
|---|
| 2026.03.09 | ₩69,228 | ₩71,683 | ₩66,907 | ₩70,029 | +1.16% | 207.9만 |
|---|
| 2026.03.06 | ₩64,853 | ₩74,390 | ₩64,693 | ₩70,682 | +8.99% | 346.6만 |
|---|
| 2026.03.05 | ₩66,867 | ₩70,081 | ₩64,106 | ₩66,827 | -0.06% | 218.8만 |
|---|
| 2026.03.04 | ₩63,173 | ₩68,381 | ₩62,959 | ₩67,254 | +6.46% | 265.7만 |
|---|
| 2026.03.03 | ₩57,904 | ₩62,466 | ₩54,769 | ₩62,319 | +7.62% | 399.5만 |
|---|
| 2026.03.02 | ₩57,070 | ₩62,139 | ₩56,963 | ₩60,518 | +6.04% | 494.2만 |
|---|
| 2026.02.27 | ₩51,901 | ₩54,969 | ₩51,781 | ₩54,249 | +4.52% | 151.5만 |
|---|
| 2026.02.26 | ₩51,821 | ₩54,556 | ₩50,767 | ₩53,302 | +2.86% | 177.7만 |
|---|
| 2026.02.25 | ₩49,247 | ₩53,409 | ₩48,286 | ₩51,981 | +5.55% | 193.1만 |
|---|
| 2026.02.24 | ₩48,180 | ₩49,008 | ₩46,232 | ₩48,020 | -0.33% | 189.6만 |
|---|
| 2026.02.23 | ₩50,501 | ₩50,501 | ₩46,899 | ₩49,407 | -2.17% | 289.4만 |
|---|
| 2026.02.20 | ₩50,781 | ₩53,761 | ₩49,887 | ₩53,075 | +4.52% | 192.6만 |
|---|
| 2026.02.19 | ₩50,814 | ₩53,809 | ₩49,767 | ₩52,822 | +3.95% | 147.1만 |
|---|
| 2026.02.18 | ₩53,542 | ₩57,524 | ₩52,822 | ₩53,168 | -0.70% | 247.4만 |
|---|
| 2026.02.17 | ₩48,260 | ₩52,395 | ₩47,053 | ₩51,421 | +6.55% | 179.9만 |
|---|
| 2026.02.13 | ₩47,940 | ₩51,808 | ₩46,342 | ₩50,181 | +4.67% | 285.3만 |
|---|
| 2026.02.12 | ₩53,422 | ₩53,889 | ₩46,552 | ₩48,607 | -9.01% | 352.7만 |
|---|
| 2026.02.11 | ₩56,523 | ₩56,717 | ₩51,541 | ₩53,729 | -4.94% | 269.9만 |
|---|
| 2026.02.10 | ₩61,625 | ₩61,999 | ₩55,476 | ₩56,837 | -7.77% | 396.6만 |
|---|
| 2026.02.09 | ₩54,736 | ₩62,185 | ₩53,262 | ₩59,811 | +9.27% | 494.3만 |
|---|
| 2026.02.06 | ₩53,862 | ₩55,569 | ₩51,594 | ₩54,222 | +0.67% | 423만 |
|---|
| 2026.02.05 | ₩55,529 | ₩56,196 | ₩48,366 | ₩49,660 | -10.57% | 462.6만 |
|---|
| 2026.02.04 | ₩72,736 | ₩72,910 | ₩53,955 | ₩57,557 | -20.87% | 557.5만 |
|---|
| 2026.02.03 | ₩81,360 | ₩81,500 | ₩70,942 | ₩75,097 | -7.70% | 581.9만 |
|---|
| 2026.02.02 | ₩68,855 | ₩69,282 | ₩65,153 | ₩66,187 | -3.87% | 396.2만 |
|---|
| 2026.01.30 | ₩68,415 | ₩69,162 | ₩63,826 | ₩65,200 | -4.70% | 169.4만 |
|---|
| 2026.01.29 | ₩75,498 | ₩75,498 | ₩65,510 | ₩69,615 | -7.79% | 314.3만 |
|---|
| 2026.01.28 | ₩82,367 | ₩82,927 | ₩75,271 | ₩75,298 | -8.58% | 211.4만 |
|---|
| 2026.01.27 | ₩85,568 | ₩87,516 | ₩82,727 | ₩83,714 | -2.17% | 75.6만 |
|---|
| 2026.01.26 | ₩86,796 | ₩88,703 | ₩85,522 | ₩85,582 | -1.40% | 104.8만 |
|---|
| 2026.01.23 | ₩85,902 | ₩90,170 | ₩84,568 | ₩87,783 | +2.19% | 115.1만 |
|---|
| 2026.01.22 | ₩86,782 | ₩86,916 | ₩83,261 | ₩84,195 | -2.98% | 101.9만 |
|---|
| 2026.01.21 | ₩86,836 | ₩87,849 | ₩79,304 | ₩83,701 | -3.61% | 197.3만 |
|---|
| 2026.01.20 | ₩85,822 | ₩90,482 | ₩84,541 | ₩86,982 | +1.35% | 134.1만 |
|---|
| 2026.01.16 | ₩98,134 | ₩101,834 | ₩88,490 | ₩89,583 | -8.71% | 250만 |
|---|
| 2026.01.15 | ₩98,454 | ₩100,068 | ₩95,706 | ₩96,199 | -2.29% | 111.1만 |
|---|
| 2026.01.14 | ₩97,600 | ₩101,201 | ₩92,918 | ₩97,733 | +0.14% | 157.5만 |
|---|
| 2026.01.13 | ₩97,707 | ₩100,739 | ₩95,292 | ₩98,307 | +0.61% | 96.6만 |
|---|
| 2026.01.12 | ₩97,133 | ₩102,262 | ₩95,653 | ₩98,934 | +1.85% | 107.6만 |
|---|
| 2026.01.09 | ₩96,279 | ₩98,160 | ₩93,918 | ₩96,746 | +0.48% | 83만 |
|---|
| 2026.01.08 | ₩105,777 | ₩106,043 | ₩93,532 | ₩96,253 | -9.00% | 171.3만 |
|---|
| 2026.01.07 | ₩99,527 | ₩107,831 | ₩97,240 | ₩101,642 | +2.12% | 119만 |
|---|
| 2026.01.06 | ₩95,306 | ₩99,981 | ₩94,265 | ₩99,401 | +4.30% | 137.9만 |
|---|
| 2026.01.05 | ₩94,379 | ₩95,319 | ₩91,211 | ₩93,412 | -1.02% | 151.6만 |
|---|
| 2026.01.02 | ₩102,122 | ₩102,122 | ₩85,502 | ₩87,169 | -14.64% | 239.8만 |
|---|
| 2025.12.31 | ₩101,868 | ₩102,322 | ₩97,573 | ₩98,094 | -3.71% | 62.9만 |
|---|
| 2025.12.30 | ₩105,470 | ₩106,043 | ₩101,455 | ₩101,562 | -3.71% | 80.6만 |
|---|
| 2025.12.29 | ₩108,685 | ₩108,925 | ₩104,803 | ₩105,430 | -2.99% | 84.3만 |
|---|
| 2025.12.26 | ₩118,715 | ₩120,049 | ₩110,659 | ₩110,805 | -6.66% | 79.8만 |
|---|
| 2025.12.24 | ₩116,448 | ₩118,715 | ₩115,968 | ₩117,542 | +0.94% | 37.6만 |
|---|
| 2025.12.23 | ₩116,048 | ₩118,975 | ₩114,687 | ₩117,435 | +1.20% | 68.6만 |
|---|
| 2025.12.22 | ₩119,396 | ₩124,064 | ₩116,448 | ₩118,142 | -1.05% | 113.8만 |
|---|
| 2025.12.19 | ₩109,878 | ₩119,382 | ₩109,878 | ₩117,408 | +6.85% | 120.1만 |
|---|
| 2025.12.18 | ₩104,096 | ₩110,379 | ₩104,043 | ₩108,484 | +4.22% | 106.3만 |
|---|
| 2025.12.17 | ₩111,672 | ₩111,672 | ₩98,760 | ₩99,307 | -11.07% | 153.7만 |
|---|
| 2025.12.16 | ₩104,483 | ₩112,713 | ₩104,069 | ₩111,686 | +6.89% | 114.8만 |
|---|
| 2025.12.15 | ₩108,711 | ₩111,659 | ₩106,377 | ₩106,444 | -2.09% | 91.1만 |
|---|
| 2025.12.12 | ₩109,405 | ₩109,504 | ₩100,041 | ₩106,904 | -2.29% | 140.2만 |
|---|
| 2025.12.11 | ₩108,251 | ₩112,259 | ₩103,029 | ₩111,686 | +3.17% | 120.4만 |
|---|
| 2025.12.10 | ₩108,024 | ₩115,554 | ₩105,203 | ₩112,219 | +3.88% | 202.7만 |
|---|
| 2025.12.09 | ₩124,051 | ₩126,292 | ₩123,050 | ₩124,878 | +0.67% | 60.3만 |
|---|
| 2025.12.08 | ₩125,425 | ₩127,691 | ₩121,890 | ₩124,518 | -0.72% | 74.8만 |
|---|
| 2025.12.05 | ₩119,956 | ₩125,391 | ₩118,822 | ₩124,824 | +4.06% | 80.8만 |
|---|
| 2025.12.04 | ₩117,835 | ₩120,476 | ₩115,127 | ₩119,902 | +1.75% | 76.4만 |
|---|
| 2025.12.03 | ₩109,445 | ₩117,715 | ₩108,191 | ₩117,421 | +7.29% | 88만 |
|---|
| 2025.12.02 | ₩109,365 | ₩116,848 | ₩109,365 | ₩110,352 | +0.90% | 105.1만 |
|---|
| 2025.12.01 | ₩102,809 | ₩108,471 | ₩101,095 | ₩106,430 | +3.52% | 75.2만 |
|---|
| 2025.11.28 | ₩107,177 | ₩107,924 | ₩104,523 | ₩107,844 | +0.62% | 57.2만 |
|---|
| 2025.11.26 | ₩105,963 | ₩107,644 | ₩102,215 | ₩104,389 | -1.49% | 100.6만 |
|---|
| 2025.11.25 | ₩97,520 | ₩103,042 | ₩93,178 | ₩101,788 | +4.38% | 97.8만 |
|---|
| 2025.11.24 | ₩94,892 | ₩103,642 | ₩94,039 | ₩100,281 | +5.68% | 141.5만 |
|---|
| 2025.11.21 | ₩93,298 | ₩95,292 | ₩82,861 | ₩91,504 | -1.92% | 266.9만 |
|---|
| 2025.11.20 | ₩113,540 | ₩116,581 | ₩90,997 | ₩92,718 | -18.34% | 254.8만 |
|---|
| 2025.11.19 | ₩108,218 | ₩110,352 | ₩101,282 | ₩105,030 | -2.95% | 137.3만 |
|---|
| 2025.11.18 | ₩108,938 | ₩114,714 | ₩105,337 | ₩107,591 | -1.24% | 137.8만 |
|---|
| 2025.11.17 | ₩111,812 | ₩116,634 | ₩106,830 | ₩112,633 | +0.73% | 155.4만 |
|---|
| 2025.11.14 | ₩107,324 | ₩120,716 | ₩104,016 | ₩116,461 | +8.51% | 260.9만 |
|---|
| 2025.11.13 | ₩127,532 | ₩129,090 | ₩112,313 | ₩114,193 | -10.46% | 239.8만 |
|---|
| 2025.11.12 | ₩140,684 | ₩140,684 | ₩125,852 | ₩131,401 | -6.60% | 217.1만 |
|---|
| 2025.11.11 | ₩140,244 | ₩144,286 | ₩135,789 | ₩141,471 | +0.88% | 166.6만 |
|---|
| 2025.11.10 | ₩132,308 | ₩147,034 | ₩131,521 | ₩145,500 | +9.97% | 270.7만 |
|---|
| 2025.11.07 | ₩117,035 | ₩124,771 | ₩111,432 | ₩123,731 | +5.72% | 286.5만 |
|---|
| 2025.11.06 | ₩138,977 | ₩143,525 | ₩119,087 | ₩119,916 | -13.72% | 344.8만 |
|---|
| 2025.11.05 | ₩140,538 | ₩142,245 | ₩129,266 | ₩138,750 | -1.27% | 288.6만 |
|---|
| 2025.11.04 | ₩145,393 | ₩151,395 | ₩134,895 | ₩143,165 | -1.53% | 447.7만 |
|---|
| 2025.11.03 | ₩167,015 | ₩170,783 | ₩161,933 | ₩170,750 | +2.24% | 273.3만 |
|---|
| 2025.10.31 | ₩158,105 | ₩165,472 | ₩155,891 | ₩159,665 | +0.99% | 164.9만 |
|---|
| 2025.10.30 | ₩156,971 | ₩158,732 | ₩150,062 | ₩150,662 | -4.02% | 122.1만 |
|---|
| 2025.10.29 | ₩145,900 | ₩158,905 | ₩144,913 | ₩157,298 | +7.81% | 246.1만 |
|---|
| 2025.10.28 | ₩143,205 | ₩146,760 | ₩139,297 | ₩143,646 | +0.31% | 130.6만 |
|---|
| 2025.10.27 | ₩142,845 | ₩148,207 | ₩140,691 | ₩142,765 | -0.06% | 189.8만 |
|---|
| 2025.10.24 | ₩134,028 | ₩138,350 | ₩133,855 | ₩136,109 | +1.55% | 133.1만 |
|---|
| 2025.10.23 | ₩123,317 | ₩131,807 | ₩122,557 | ₩130,253 | +5.62% | 139만 |
|---|
| 2025.10.22 | ₩132,588 | ₩133,241 | ₩114,714 | ₩123,451 | -6.89% | 222.7만 |
|---|
| 2025.10.21 | ₩132,801 | ₩133,375 | ₩128,052 | ₩132,081 | -0.54% | 82.1만 |
|---|
| 2025.10.20 | ₩129,360 | ₩134,379 | ₩126,471 | ₩132,201 | +2.20% | 104.8만 |
|---|
| 2025.10.17 | ₩126,492 | ₩132,334 | ₩121,516 | ₩127,519 | +0.81% | 145.6만 |
|---|
| 2025.10.16 | ₩132,534 | ₩137,029 | ₩125,145 | ₩127,559 | -3.75% | 150.1만 |
|---|
| 2025.10.15 | ₩132,628 | ₩136,389 | ₩124,583 | ₩129,760 | -2.16% | 116만 |
|---|
| 2025.10.14 | ₩124,704 | ₩133,517 | ₩117,261 | ₩129,813 | +4.10% | 187.3만 |
|---|
| 2025.10.13 | ₩128,873 | ₩128,873 | ₩121,263 | ₩126,372 | -1.94% | 157.4만 |
|---|
| 2025.10.10 | ₩138,503 | ₩141,298 | ₩123,637 | ₩123,944 | -10.51% | 254.6만 |
|---|