시장 데이터를 불러오는 중
전체 종목
Direxion Daily AAPL Bull 2X ETF 과거 주가
Direxion Daily AAPL Bull 2X ETF · AAPU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AAPL Bull 2X ETF · AAPU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,651 | ₩61,051 | ₩58,194 | ₩60,367 | +2.93% | 153.1만 |
| 2026.10.08 | ₩60,582 | ₩62,191 | ₩60,193 | ₩61,829 | +2.06% | 84.7만 |
| 2026.10.07 | ₩60,609 | ₩61,165 | ₩59,080 | ₩60,394 | -0.35% | 104.1만 |
| 2026.10.06 | ₩59,013 | ₩59,670 | ₩58,343 | ₩59,429 | +0.70% | 94.7만 |
| 2026.10.05 | ₩59,161 | ₩60,328 | ₩58,731 | ₩59,174 | +0.02% | 121만 |
| 2026.10.02 | ₩59,301 | ₩59,737 | ₩58,369 | ₩59,442 | +0.24% | 93.3만 |
| 2026.10.01 | ₩58,155 | ₩59,026 | ₩56,733 | ₩58,302 | +0.25% | 85.7만 |
| 2026.09.30 | ₩58,343 | ₩61,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,308 |
| +1.65% |
| 121.2만 |
| 2026.09.29 | ₩60,635 | ₩60,635 | ₩57,739 | ₩58,101 | -4.18% | 112만 |
|---|
| 2026.09.28 | ₩62,124 | ₩62,959 | ₩61,158 | ₩61,306 | -1.32% | 64.1만 |
|---|
| 2026.09.25 | ₩60,515 | ₩62,452 | ₩59,859 | ₩62,245 | +2.86% | 65.9만 |
|---|
| 2026.09.24 | ₩60,622 | ₩61,520 | ₩59,911 | ₩60,434 | -0.31% | 64.6만 |
|---|
| 2026.09.23 | ₩62,258 | ₩62,584 | ₩60,354 | ₩60,863 | -2.24% | 149.1만 |
|---|
| 2026.09.22 | ₩62,151 | ₩63,887 | ₩61,520 | ₩61,842 | -0.50% | 111.8만 |
|---|
| 2026.09.21 | ₩60,535 | ₩62,086 | ₩59,697 | ₩61,909 | +2.27% | 70.3만 |
|---|
| 2026.09.18 | ₩61,494 | ₩61,681 | ₩59,537 | ₩60,703 | -1.29% | 71.6만 |
|---|
| 2026.09.17 | ₩60,387 | ₩61,668 | ₩58,797 | ₩61,252 | +1.43% | 80.8만 |
|---|
| 2026.09.16 | ₩59,603 | ₩60,676 | ₩58,973 | ₩59,630 | +0.04% | 87.9만 |
|---|
| 2026.09.15 | ₩58,845 | ₩59,348 | ₩58,188 | ₩59,201 | +0.60% | 78.8만 |
|---|
| 2026.09.14 | ₩60,448 | ₩60,729 | ₩59,201 | ₩59,818 | -1.04% | 129.9만 |
|---|
| 2026.09.11 | ₩57,954 | ₩60,944 | ₩57,538 | ₩59,590 | +2.82% | 217.7만 |
|---|
| 2026.09.10 | ₩54,306 | ₩57,645 | ₩54,239 | ₩57,592 | +6.05% | 512.5만 |
|---|
| 2026.09.09 | ₩53,904 | ₩55,071 | ₩51,960 | ₩53,810 | -0.17% | 470.1만 |
|---|
| 2026.09.08 | ₩54,441 | ₩55,647 | ₩53,690 | ₩54,132 | -0.57% | 133.1만 |
|---|
| 2026.09.04 | ₩58,423 | ₩58,584 | ₩54,677 | ₩55,433 | -5.12% | 166.2만 |
|---|
| 2026.09.03 | ₩57,310 | ₩59,295 | ₩56,975 | ₩58,410 | +1.92% | 107.1만 |
|---|
| 2026.09.02 | ₩58,128 | ₩58,489 | ₩56,760 | ₩57,310 | -1.41% | 89.9만 |
|---|
| 2026.09.01 | ₩54,642 | ₩58,060 | ₩53,810 | ₩57,404 | +5.06% | 237.2만 |
|---|
| 2026.08.31 | ₩55,486 | ₩55,996 | ₩53,220 | ₩54,668 | -1.47% | 238.4만 |
|---|
| 2026.08.28 | ₩54,601 | ₩56,438 | ₩54,078 | ₩55,500 | +1.65% | 170.7만 |
|---|
| 2026.08.27 | ₩52,456 | ₩54,065 | ₩52,043 | ₩53,770 | +2.51% | 92.1만 |
|---|
| 2026.08.26 | ₩52,523 | ₩54,119 | ₩51,987 | ₩53,502 | +1.86% | 111.1만 |
|---|
| 2026.08.25 | ₩52,711 | ₩53,462 | ₩51,732 | ₩52,282 | -0.81% | 61.3만 |
|---|
| 2026.08.24 | ₩52,818 | ₩53,447 | ₩52,342 | ₩52,443 | -0.71% | 81.4만 |
|---|
| 2026.08.21 | ₩53,046 | ₩53,100 | ₩51,336 | ₩52,121 | -1.74% | 108.8만 |
|---|
| 2026.08.20 | ₩54,923 | ₩55,902 | ₩52,617 | ₩52,872 | -3.74% | 121.2만 |
|---|
| 2026.08.19 | ₩52,536 | ₩55,580 | ₩52,322 | ₩54,722 | +4.16% | 186.7만 |
|---|
| 2026.08.18 | ₩51,678 | ₩52,966 | ₩51,040 | ₩52,523 | +1.63% | 189만 |
|---|
| 2026.08.17 | ₩51,169 | ₩51,692 | ₩50,123 | ₩51,061 | -0.21% | 140.3만 |
|---|
| 2026.08.14 | ₩51,115 | ₩51,625 | ₩50,619 | ₩51,169 | +0.10% | 101.1만 |
|---|
| 2026.08.13 | ₩50,659 | ₩51,196 | ₩49,908 | ₩50,954 | +0.58% | 195.5만 |
|---|
| 2026.08.12 | ₩50,981 | ₩51,102 | ₩49,419 | ₩49,975 | -1.97% | 162.6만 |
|---|
| 2026.08.11 | ₩51,839 | ₩52,510 | ₩50,190 | ₩50,874 | -1.86% | 131.3만 |
|---|
| 2026.08.10 | ₩51,544 | ₩52,000 | ₩50,740 | ₩51,987 | +0.86% | 192만 |
|---|
| 2026.08.07 | ₩53,046 | ₩54,179 | ₩52,791 | ₩53,676 | +1.19% | 123만 |
|---|
| 2026.08.06 | ₩54,120 | ₩54,709 | ₩52,309 | ₩53,435 | -1.27% | 255.1만 |
|---|
| 2026.08.05 | ₩52,087 | ₩53,180 | ₩51,155 | ₩52,925 | +1.61% | 322.7만 |
|---|
| 2026.08.04 | ₩50,197 | ₩52,751 | ₩49,734 | ₩52,389 | +4.37% | 371.5만 |
|---|
| 2026.08.03 | ₩52,362 | ₩53,207 | ₩50,163 | ₩50,418 | -3.71% | 445.4만 |
|---|
| 2026.07.31 | ₩50,793 | ₩52,952 | ₩49,077 | ₩52,322 | +3.01% | 586.5만 |
|---|
| 2026.07.30 | ₩61,306 | ₩61,735 | ₩59,965 | ₩61,453 | +0.24% | 324.2만 |
|---|
| 2026.07.29 | ₩63,854 | ₩65,557 | ₩62,902 | ₩63,210 | -1.01% | 177.3만 |
|---|
| 2026.07.28 | ₩63,988 | ₩64,900 | ₩62,231 | ₩63,974 | -0.02% | 133.6만 |
|---|
| 2026.07.27 | ₩62,084 | ₩63,706 | ₩61,708 | ₩62,754 | +1.08% | 155.4만 |
|---|
| 2026.07.24 | ₩57,310 | ₩61,789 | ₩57,243 | ₩61,293 | +6.95% | 149.1만 |
|---|
| 2026.07.23 | ₩57,511 | ₩57,887 | ₩56,479 | ₩57,243 | -0.47% | 79.7만 |
|---|
| 2026.07.22 | ₩59,496 | ₩59,973 | ₩57,954 | ₩58,812 | -1.15% | 67.1만 |
|---|
| 2026.07.21 | ₩58,168 | ₩60,180 | ₩57,551 | ₩59,509 | +2.31% | 135.3만 |
|---|
| 2026.07.20 | ₩61,494 | ₩61,748 | ₩58,088 | ₩59,187 | -3.75% | 208.1만 |
|---|
| 2026.07.17 | ₩61,239 | ₩62,218 | ₩60,052 | ₩61,722 | +0.79% | 256.9만 |
|---|
| 2026.07.16 | ₩59,911 | ₩62,151 | ₩59,375 | ₩61,614 | +2.84% | 266만 |
|---|
| 2026.07.15 | ₩56,070 | ₩59,992 | ₩56,063 | ₩59,616 | +6.33% | 263.6만 |
|---|
| 2026.07.14 | ₩54,756 | ₩55,595 | ₩54,132 | ₩55,178 | +0.77% | 110.5만 |
|---|
| 2026.07.13 | ₩55,869 | ₩58,195 | ₩55,500 | ₩56,103 | +0.42% | 195.2만 |
|---|
| 2026.07.10 | ₩55,158 | ₩55,916 | ₩54,266 | ₩55,339 | +0.33% | 109.3만 |
|---|
| 2026.07.09 | ₩53,676 | ₩55,802 | ₩52,925 | ₩55,674 | +3.72% | 116만 |
|---|
| 2026.07.08 | ₩54,226 | ₩55,185 | ₩52,550 | ₩54,668 | +0.82% | 99.7만 |
|---|
| 2026.07.07 | ₩55,359 | ₩55,465 | ₩53,609 | ₩53,757 | -2.89% | 140.2만 |
|---|
| 2026.07.06 | ₩52,684 | ₩55,004 | ₩52,550 | ₩54,521 | +3.49% | 109.2만 |
|---|
| 2026.07.02 | ₩48,406 | ₩53,368 | ₩48,219 | ₩52,939 | +9.36% | 252.3만 |
|---|
| 2026.07.01 | ₩48,098 | ₩49,184 | ₩46,811 | ₩48,447 | +0.72% | 144.1만 |
|---|
| 2026.06.30 | ₩44,277 | ₩47,012 | ₩44,129 | ₩46,757 | +5.60% | 139.6만 |
|---|
| 2026.06.29 | ₩46,053 | ₩46,462 | ₩43,861 | ₩44,411 | -3.57% | 167.7만 |
|---|
| 2026.06.26 | ₩42,413 | ₩45,785 | ₩42,185 | ₩44,893 | +5.85% | 305.5만 |
|---|
| 2026.06.25 | ₩46,465 | ₩46,932 | ₩42,084 | ₩42,533 | -8.46% | 331.9만 |
|---|
| 2026.06.24 | ₩49,144 | ₩50,606 | ₩48,393 | ₩48,420 | -1.47% | 148만 |
|---|
| 2026.06.23 | ₩49,935 | ₩51,316 | ₩48,802 | ₩48,836 | -2.20% | 89.8만 |
|---|
| 2026.06.22 | ₩50,230 | ₩51,893 | ₩49,975 | ₩50,002 | -0.45% | 97.8만 |
|---|
| 2026.06.18 | ₩50,539 | ₩51,276 | ₩49,672 | ₩50,364 | -0.34% | 121.5만 |
|---|
| 2026.06.17 | ₩51,491 | ₩51,837 | ₩49,265 | ₩49,747 | -3.39% | 119.1만 |
|---|
| 2026.06.16 | ₩49,519 | ₩51,330 | ₩49,157 | ₩50,914 | +2.82% | 100.9만 |
|---|
| 2026.06.15 | ₩49,090 | ₩50,443 | ₩48,420 | ₩49,989 | +1.83% | 125.8만 |
|---|
| 2026.06.12 | ₩49,962 | ₩50,257 | ₩47,751 | ₩48,219 | -3.49% | 133.2만 |
|---|
| 2026.06.11 | ₩49,151 | ₩50,197 | ₩47,792 | ₩49,721 | +1.16% | 196.9만 |
|---|
| 2026.06.10 | ₩48,044 | ₩49,486 | ₩47,066 | ₩48,406 | +0.75% | 236.9만 |
|---|
| 2026.06.09 | ₩51,450 | ₩51,625 | ₩47,173 | ₩48,085 | -6.54% | 335.9만 |
|---|
| 2026.06.08 | ₩54,575 | ₩57,471 | ₩51,786 | ₩51,933 | -4.84% | 597.3만 |
|---|
| 2026.06.05 | ₩55,969 | ₩56,760 | ₩53,891 | ₩53,944 | -3.62% | 216.7만 |
|---|
| 2026.06.04 | ₩56,063 | ₩56,143 | ₩54,870 | ₩55,366 | -1.24% | 87.5만 |
|---|
| 2026.06.03 | ₩56,445 | ₩57,458 | ₩54,548 | ₩55,111 | -2.36% | 160.3만 |
|---|
| 2026.06.02 | ₩54,011 | ₩56,921 | ₩53,877 | ₩56,841 | +5.24% | 171만 |
|---|
| 2026.06.01 | ₩54,910 | ₩55,352 | ₩53,274 | ₩53,730 | -2.15% | 204.4만 |
|---|
| 2026.05.29 | ₩55,607 | ₩56,854 | ₩54,896 | ₩55,755 | +0.27% | 153만 |
|---|
| 2026.05.28 | ₩55,366 | ₩56,076 | ₩54,950 | ₩55,969 | +1.09% | 114.3만 |
|---|
| 2026.05.27 | ₩54,521 | ₩56,257 | ₩54,481 | ₩55,419 | +1.65% | 167.2만 |
|---|
| 2026.05.26 | ₩54,970 | ₩55,761 | ₩54,293 | ₩54,521 | -0.82% | 143만 |
|---|
| 2026.05.22 | ₩53,804 | ₩55,607 | ₩53,690 | ₩54,682 | +1.63% | 135.5만 |
|---|
| 2026.05.21 | ₩52,168 | ₩53,596 | ₩51,812 | ₩53,408 | +2.38% | 148.4만 |
|---|
| 2026.05.20 | ₩51,263 | ₩52,657 | ₩51,021 | ₩52,469 | +2.35% | 172.2만 |
|---|
| 2026.05.19 | ₩50,760 | ₩51,853 | ₩50,485 | ₩51,356 | +1.18% | 163.1만 |
|---|
| 2026.05.18 | ₩51,772 | ₩51,993 | ₩49,975 | ₩50,968 | -1.55% | 217.8만 |
|---|
| 2026.05.15 | ₩50,954 | ₩52,845 | ₩50,579 | ₩51,799 | +1.66% | 243.4만 |
|---|
| 2026.05.14 | ₩51,732 | ₩51,879 | ₩50,203 | ₩51,129 | -1.17% | 159.3만 |
|---|
| 2026.05.13 | ₩49,560 | ₩52,094 | ₩49,556 | ₩51,397 | +3.71% | 190.6만 |
|---|
| 2026.05.12 | ₩49,218 | ₩50,163 | ₩49,218 | ₩50,056 | +1.70% | 144.3만 |
|---|
| 2026.05.11 | ₩49,077 | ₩49,694 | ₩48,474 | ₩49,332 | +0.52% | 207.5만 |
|---|
| 2026.05.08 | ₩48,386 | ₩49,922 | ₩48,386 | ₩49,399 | +2.09% | 303.2만 |
|---|
| 2026.05.07 | ₩48,125 | ₩49,090 | ₩46,985 | ₩47,535 | -1.23% | 300.6만 |
|---|
| 2026.05.06 | ₩45,859 | ₩47,736 | ₩45,443 | ₩47,521 | +3.63% | 277만 |
|---|
| 2026.05.05 | ₩44,209 | ₩46,610 | ₩44,042 | ₩46,502 | +5.19% | 299.6만 |
|---|
| 2026.05.04 | ₩45,094 | ₩45,363 | ₩43,552 | ₩44,156 | -2.08% | 295.4만 |
|---|
| 2026.05.01 | ₩44,853 | ₩47,441 | ₩44,665 | ₩45,242 | +0.87% | 907.5만 |
|---|
| 2026.04.30 | ₩42,305 | ₩43,941 | ₩41,541 | ₩42,547 | +0.57% | 745만 |
|---|
| 2026.04.29 | ₩41,329 | ₩42,426 | ₩41,166 | ₩42,185 | +2.07% | 191.5만 |
|---|
| 2026.04.28 | ₩42,828 | ₩43,123 | ₩41,715 | ₩42,346 | -1.13% | 212.8만 |
|---|
| 2026.04.27 | ₩40,951 | ₩41,615 | ₩40,576 | ₩41,394 | +1.08% | 214.2만 |
|---|
| 2026.04.24 | ₩43,043 | ₩43,110 | ₩42,051 | ₩42,466 | -1.34% | 218.4만 |
|---|
| 2026.04.23 | ₩43,754 | ₩43,982 | ₩42,708 | ₩43,271 | -1.10% | 191.1만 |
|---|
| 2026.04.22 | ₩41,420 | ₩43,351 | ₩41,246 | ₩43,190 | +4.27% | 218.9만 |
|---|
| 2026.04.21 | ₩42,654 | ₩43,137 | ₩40,792 | ₩41,058 | -3.74% | 287.5만 |
|---|
| 2026.04.20 | ₩42,346 | ₩43,606 | ₩42,346 | ₩43,204 | +2.03% | 274.3만 |
|---|
| 2026.04.17 | ₩41,219 | ₩42,976 | ₩41,219 | ₩42,332 | +2.70% | 292.1만 |
|---|
| 2026.04.16 | ₩41,280 | ₩41,447 | ₩39,637 | ₩40,307 | -2.36% | 302.6만 |
|---|
| 2026.04.15 | ₩38,739 | ₩41,286 | ₩38,658 | ₩41,233 | +6.44% | 323.7만 |
|---|
| 2026.04.14 | ₩39,087 | ₩39,905 | ₩38,477 | ₩38,980 | -0.27% | 349.9만 |
|---|
| 2026.04.13 | ₩39,221 | ₩39,369 | ₩38,323 | ₩39,101 | -0.31% | 170.1만 |
|---|
| 2026.04.10 | ₩39,369 | ₩39,972 | ₩39,038 | ₩39,463 | +0.24% | 104.1만 |
|---|
| 2026.04.09 | ₩39,101 | ₩39,691 | ₩38,187 | ₩39,516 | +1.06% | 103.7만 |
|---|
| 2026.04.08 | ₩38,900 | ₩39,288 | ₩38,350 | ₩39,074 | +0.45% | 155.3만 |
|---|
| 2026.04.07 | ₩38,189 | ₩38,229 | ₩35,132 | ₩37,465 | -1.90% | 443.6만 |
|---|
| 2026.04.06 | ₩38,403 | ₩40,066 | ₩38,390 | ₩39,114 | +1.85% | 126.7만 |
|---|
| 2026.04.02 | ₩37,639 | ₩38,269 | ₩36,647 | ₩38,216 | +1.53% | 154.1만 |
|---|
| 2026.04.01 | ₩37,733 | ₩38,356 | ₩37,492 | ₩38,175 | +1.17% | 200.8만 |
|---|
| 2026.03.31 | ₩35,950 | ₩38,095 | ₩35,735 | ₩37,626 | +4.66% | 177.5만 |
|---|
| 2026.03.30 | ₩36,607 | ₩36,781 | ₩35,266 | ₩35,574 | -2.82% | 135.4만 |
|---|
| 2026.03.27 | ₩37,773 | ₩38,202 | ₩36,030 | ₩36,218 | -4.12% | 150.9만 |
|---|
| 2026.03.26 | ₩37,264 | ₩38,672 | ₩36,861 | ₩37,465 | +0.54% | 202.4만 |
|---|
| 2026.03.25 | ₩37,827 | ₩38,082 | ₩37,116 | ₩37,384 | -1.17% | 124.7만 |
|---|
| 2026.03.24 | ₩36,741 | ₩38,055 | ₩36,513 | ₩37,130 | +1.06% | 132.9만 |
|---|
| 2026.03.23 | ₩38,001 | ₩38,175 | ₩36,969 | ₩37,277 | -1.91% | 203.6만 |
|---|
| 2026.03.20 | ₩36,298 | ₩36,647 | ₩35,708 | ₩36,298 | 0.00% | 172.7만 |
|---|
| 2026.03.19 | ₩36,754 | ₩37,438 | ₩36,151 | ₩36,607 | -0.40% | 115만 |
|---|
| 2026.03.18 | ₩37,733 | ₩38,350 | ₩36,633 | ₩36,902 | -2.20% | 95.7만 |
|---|
| 2026.03.17 | ₩37,827 | ₩38,477 | ₩37,599 | ₩38,189 | +0.96% | 131.9만 |
|---|
| 2026.03.16 | ₩37,458 | ₩38,095 | ₩36,969 | ₩37,800 | +0.91% | 126.8만 |
|---|
| 2026.03.13 | ₩38,605 | ₩38,873 | ₩36,915 | ₩37,009 | -4.13% | 190.2만 |
|---|
| 2026.03.12 | ₩39,637 | ₩39,667 | ₩38,283 | ₩38,739 | -2.27% | 118만 |
|---|
| 2026.03.11 | ₩40,374 | ₩40,710 | ₩39,932 | ₩40,294 | -0.20% | 87.2만 |
|---|
| 2026.03.10 | ₩39,422 | ₩40,830 | ₩39,221 | ₩40,307 | +2.24% | 163.2만 |
|---|
| 2026.03.09 | ₩38,792 | ₩40,432 | ₩38,162 | ₩40,066 | +3.28% | 162만 |
|---|
| 2026.03.06 | ₩39,637 | ₩39,677 | ₩38,390 | ₩39,315 | -0.81% | 140.1만 |
|---|
| 2026.03.05 | ₩40,455 | ₩40,602 | ₩39,282 | ₩40,200 | -0.63% | 245.8만 |
|---|
| 2026.03.04 | ₩41,541 | ₩42,037 | ₩40,602 | ₩40,911 | -1.52% | 197.5만 |
|---|
| 2026.03.03 | ₩41,166 | ₩41,876 | ₩40,187 | ₩41,286 | +0.29% | 277.2만 |
|---|
| 2026.03.02 | ₩40,884 | ₩42,185 | ₩40,227 | ₩41,595 | +1.74% | 226.9만 |
|---|
| 2026.02.27 | ₩44,216 | ₩44,216 | ₩41,112 | ₩41,501 | -6.14% | 201만 |
|---|
| 2026.02.26 | ₩45,034 | ₩45,349 | ₩43,660 | ₩44,344 | -1.53% | 143.7만 |
|---|
| 2026.02.25 | ₩43,995 | ₩45,001 | ₩43,767 | ₩44,773 | +1.77% | 132.9만 |
|---|
| 2026.02.24 | ₩42,694 | ₩44,974 | ₩42,694 | ₩44,116 | +3.33% | 223.1만 |
|---|
| 2026.02.23 | ₩41,454 | ₩43,257 | ₩41,327 | ₩42,279 | +1.99% | 185.5만 |
|---|
| 2026.02.20 | ₩40,093 | ₩41,796 | ₩39,771 | ₩41,756 | +4.15% | 145.7만 |
|---|
| 2026.02.19 | ₩41,166 | ₩41,742 | ₩40,383 | ₩40,495 | -1.63% | 100.9만 |
|---|
| 2026.02.18 | ₩41,501 | ₩42,507 | ₩41,139 | ₩41,702 | +0.48% | 138.1만 |
|---|
| 2026.02.17 | ₩39,805 | ₩42,300 | ₩39,060 | ₩41,568 | +4.43% | 252.3만 |
|---|
| 2026.02.13 | ₩41,152 | ₩41,152 | ₩39,034 | ₩39,114 | -4.95% | 161.8만 |
|---|
| 2026.02.12 | ₩45,604 | ₩45,604 | ₩40,535 | ₩41,005 | -10.09% | 314만 |
|---|
| 2026.02.11 | ₩45,343 | ₩47,133 | ₩45,255 | ₩45,591 | +0.55% | 302.7만 |
|---|
| 2026.02.10 | ₩45,430 | ₩45,557 | ₩44,773 | ₩45,041 | -0.86% | 114.3만 |
|---|
| 2026.02.09 | ₩46,435 | ₩46,516 | ₩44,370 | ₩45,296 | -2.45% | 224.2만 |
|---|
| 2026.02.06 | ₩46,087 | ₩47,334 | ₩46,033 | ₩46,382 | +0.64% | 227.4만 |
|---|
| 2026.02.05 | ₩46,462 | ₩46,891 | ₩44,826 | ₩45,711 | -1.62% | 320.6만 |
|---|
| 2026.02.04 | ₩44,672 | ₩46,710 | ₩44,612 | ₩45,912 | +2.78% | 482.1만 |
|---|
| 2026.02.03 | ₩43,599 | ₩44,437 | ₩43,062 | ₩43,646 | +0.11% | 458.8만 |
|---|
| 2026.02.02 | ₩40,683 | ₩43,995 | ₩40,488 | ₩43,834 | +7.75% | 486.1만 |
|---|
| 2026.01.30 | ₩39,235 | ₩41,313 | ₩38,343 | ₩40,428 | +3.04% | 646.6만 |
|---|
| 2026.01.29 | ₩40,140 | ₩40,629 | ₩39,020 | ₩40,267 | +0.32% | 697.2만 |
|---|
| 2026.01.28 | ₩40,160 | ₩40,415 | ₩39,094 | ₩39,664 | -1.24% | 261.6만 |
|---|
| 2026.01.27 | ₩40,468 | ₩41,380 | ₩40,240 | ₩40,254 | -0.53% | 332.7만 |
|---|
| 2026.01.26 | ₩38,202 | ₩39,717 | ₩37,706 | ₩39,382 | +3.09% | 417.9만 |
|---|
| 2026.01.23 | ₩36,888 | ₩37,599 | ₩36,184 | ₩37,170 | +0.76% | 213.2만 |
|---|
| 2026.01.22 | ₩37,545 | ₩38,108 | ₩37,257 | ₩37,304 | -0.64% | 254.4만 |
|---|
| 2026.01.21 | ₩37,438 | ₩38,256 | ₩36,365 | ₩37,143 | -0.79% | 406.5만 |
|---|
| 2026.01.20 | ₩38,672 | ₩39,335 | ₩35,842 | ₩36,848 | -4.72% | 353.3만 |
|---|
| 2026.01.16 | ₩40,361 | ₩40,629 | ₩39,396 | ₩39,597 | -1.89% | 134.7만 |
|---|
| 2026.01.15 | ₩41,273 | ₩41,347 | ₩40,093 | ₩40,455 | -1.98% | 127.9만 |
|---|
| 2026.01.14 | ₩40,924 | ₩41,595 | ₩40,026 | ₩41,072 | +0.36% | 183.3만 |
|---|
| 2026.01.13 | ₩40,669 | ₩41,622 | ₩40,562 | ₩41,353 | +1.68% | 153.8만 |
|---|
| 2026.01.12 | ₩40,844 | ₩41,474 | ₩40,080 | ₩41,139 | +0.72% | 238.3만 |
|---|
| 2026.01.09 | ₩40,750 | ₩41,139 | ₩39,905 | ₩40,884 | +0.33% | 240.7만 |
|---|
| 2026.01.08 | ₩40,187 | ₩40,871 | ₩39,759 | ₩40,817 | +1.57% | 316.5만 |
|---|
| 2026.01.07 | ₩42,151 | ₩42,303 | ₩41,045 | ₩41,246 | -2.15% | 213.6만 |
|---|
| 2026.01.06 | ₩43,338 | ₩43,532 | ₩41,816 | ₩41,863 | -3.40% | 221.4만 |
|---|
| 2026.01.05 | ₩44,585 | ₩44,880 | ₩43,123 | ₩43,485 | -2.47% | 135.5만 |
|---|
| 2026.01.02 | ₩45,208 | ₩46,972 | ₩44,102 | ₩44,719 | -1.08% | 143.5만 |
|---|
| 2025.12.31 | ₩45,376 | ₩45,611 | ₩45,014 | ₩45,027 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩45,389 | ₩45,792 | ₩45,202 | ₩45,430 | +0.09% | 37.7만 |
|---|
| 2025.12.29 | ₩45,349 | ₩45,912 | ₩45,296 | ₩45,684 | +0.74% | 45.2만 |
|---|
| 2025.12.26 | ₩45,845 | ₩46,261 | ₩45,436 | ₩45,550 | -0.64% | 86.4만 |
|---|
| 2025.12.24 | ₩45,255 | ₩46,301 | ₩45,255 | ₩45,778 | +1.16% | 69.6만 |
|---|
| 2025.12.23 | ₩44,759 | ₩45,343 | ₩44,397 | ₩45,282 | +1.17% | 83.3만 |
|---|
| 2025.12.22 | ₩45,718 | ₩46,084 | ₩44,967 | ₩45,094 | -1.36% | 117.7만 |
|---|
| 2025.12.19 | ₩45,577 | ₩46,248 | ₩44,773 | ₩46,033 | +1.00% | 145.2만 |
|---|
| 2025.12.18 | ₩46,020 | ₩46,033 | ₩43,834 | ₩45,550 | -1.02% | 142만 |
|---|
| 2025.12.17 | ₩46,502 | ₩46,901 | ₩45,416 | ₩45,457 | -2.25% | 118.2만 |
|---|
| 2025.12.16 | ₩45,819 | ₩46,663 | ₩45,463 | ₩46,342 | +1.14% | 81.3만 |
|---|
| 2025.12.15 | ₩48,299 | ₩48,313 | ₩45,812 | ₩46,248 | -4.25% | 103.2만 |
|---|
| 2025.12.12 | ₩47,602 | ₩48,004 | ₩47,200 | ₩47,696 | +0.20% | 101.3만 |
|---|
| 2025.12.11 | ₩48,044 | ₩48,179 | ₩46,229 | ₩47,629 | -0.87% | 76.7만 |
|---|
| 2025.12.10 | ₩47,662 | ₩48,259 | ₩47,086 | ₩47,897 | +0.49% | 132.4만 |
|---|
| 2025.12.09 | ₩50,686 | ₩51,276 | ₩50,176 | ₩50,270 | -0.82% | 80.9만 |
|---|
| 2025.12.08 | ₩50,632 | ₩51,155 | ₩49,908 | ₩50,552 | -0.16% | 86.2만 |
|---|
| 2025.12.05 | ₩51,437 | ₩51,725 | ₩50,585 | ₩50,834 | -1.17% | 117.6만 |
|---|
| 2025.12.04 | ₩52,858 | ₩53,086 | ₩50,807 | ₩51,598 | -2.38% | 134.1만 |
|---|
| 2025.12.03 | ₩53,703 | ₩54,575 | ₩52,724 | ₩52,885 | -1.52% | 123.7만 |
|---|
| 2025.12.02 | ₩52,496 | ₩54,172 | ₩52,436 | ₩53,743 | +2.38% | 161.7만 |
|---|
| 2025.12.01 | ₩50,834 | ₩52,697 | ₩50,056 | ₩52,657 | +3.59% | 137.2만 |
|---|
| 2025.11.28 | ₩50,478 | ₩51,088 | ₩50,002 | ₩51,061 | +1.16% | 67.5만 |
|---|
| 2025.11.26 | ₩50,639 | ₩51,336 | ₩50,284 | ₩50,632 | -0.01% | 101.2만 |
|---|
| 2025.11.25 | ₩49,895 | ₩51,678 | ₩49,881 | ₩50,418 | +1.05% | 176.9만 |
|---|
| 2025.11.24 | ₩48,433 | ₩50,431 | ₩48,393 | ₩50,016 | +3.27% | 198.6만 |
|---|
| 2025.11.21 | ₩46,502 | ₩49,144 | ₩46,502 | ₩48,474 | +4.24% | 282.9만 |
|---|
| 2025.11.20 | ₩48,386 | ₩49,969 | ₩46,596 | ₩46,690 | -3.51% | 371.2만 |
|---|
| 2025.11.19 | ₩46,556 | ₩48,809 | ₩46,476 | ₩47,548 | +2.13% | 204.7만 |
|---|
| 2025.11.18 | ₩48,018 | ₩48,313 | ₩46,409 | ₩47,159 | -1.79% | 276.1만 |
|---|
| 2025.11.17 | ₩47,696 | ₩48,232 | ₩46,556 | ₩47,186 | -1.07% | 228.8만 |
|---|
| 2025.11.14 | ₩48,474 | ₩50,217 | ₩47,955 | ₩48,970 | +1.02% | 158.8만 |
|---|
| 2025.11.13 | ₩49,613 | ₩50,541 | ₩48,889 | ₩49,211 | -0.81% | 148.9만 |
|---|
| 2025.11.12 | ₩50,029 | ₩50,210 | ₩48,836 | ₩49,412 | -1.23% | 135.4만 |
|---|
| 2025.11.11 | ₩48,152 | ₩50,284 | ₩48,138 | ₩50,083 | +4.01% | 205만 |
|---|
| 2025.11.10 | ₩47,897 | ₩49,506 | ₩47,307 | ₩47,977 | +0.17% | 210.4만 |
|---|
| 2025.11.07 | ₩48,051 | ₩48,923 | ₩46,958 | ₩47,575 | -0.99% | 236만 |
|---|
| 2025.11.06 | ₩47,441 | ₩49,359 | ₩47,428 | ₩48,058 | +1.30% | 249.1만 |
|---|
| 2025.11.05 | ₩47,723 | ₩48,722 | ₩47,079 | ₩48,205 | +1.01% | 214.1만 |
|---|
| 2025.11.04 | ₩47,562 | ₩48,701 | ₩47,347 | ₩48,219 | +1.38% | 233만 |
|---|
| 2025.11.03 | ₩48,286 | ₩48,460 | ₩46,864 | ₩47,816 | -0.97% | 259만 |
|---|
| 2025.10.31 | ₩50,659 | ₩50,807 | ₩47,924 | ₩48,299 | -4.66% | 557.7만 |
|---|
| 2025.10.30 | ₩48,943 | ₩49,695 | ₩47,723 | ₩48,795 | -0.30% | 535만 |
|---|
| 2025.10.29 | ₩48,004 | ₩48,715 | ₩47,226 | ₩48,165 | +0.34% | 272.7만 |
|---|
| 2025.10.28 | ₩47,897 | ₩48,205 | ₩47,615 | ₩47,910 | +0.03% | 165.5만 |
|---|
| 2025.10.27 | ₩46,422 | ₩47,924 | ₩46,422 | ₩47,830 | +3.03% | 193.2만 |
|---|
| 2025.10.24 | ₩45,242 | ₩46,221 | ₩44,521 | ₩45,752 | +1.13% | 192.6만 |
|---|
| 2025.10.23 | ₩44,679 | ₩45,001 | ₩44,121 | ₩44,652 | -0.06% | 179.8만 |
|---|
| 2025.10.22 | ₩45,778 | ₩45,872 | ₩43,251 | ₩44,250 | -3.34% | 249.7만 |
|---|
| 2025.10.21 | ₩45,591 | ₩46,704 | ₩45,591 | ₩45,832 | +0.53% | 399.9만 |
|---|
| 2025.10.20 | ₩43,593 | ₩46,395 | ₩43,485 | ₩45,698 | +4.83% | 475만 |
|---|
| 2025.10.17 | ₩40,897 | ₩42,721 | ₩40,698 | ₩42,346 | +3.54% | 239만 |
|---|
| 2025.10.16 | ₩41,085 | ₩41,300 | ₩40,019 | ₩40,763 | -0.78% | 187.3만 |
|---|
| 2025.10.15 | ₩41,474 | ₩42,238 | ₩40,810 | ₩41,434 | -0.10% | 283만 |
|---|
| 2025.10.14 | ₩40,482 | ₩41,246 | ₩39,905 | ₩40,911 | +1.06% | 161.4만 |
|---|
| 2025.10.13 | ₩41,407 | ₩41,528 | ₩40,214 | ₩40,857 | -1.33% | 191만 |
|---|
| 2025.10.10 | ₩43,365 | ₩43,861 | ₩39,892 | ₩40,106 | -7.51% | 335.6만 |
|---|