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 | ₩58,445 | ₩60,836 | ₩57,989 | ₩60,155 | +2.93% | 153.1만 |
| 2026.10.08 | ₩60,369 | ₩61,972 | ₩59,981 | ₩61,611 | +2.06% | 84.7만 |
| 2026.10.07 | ₩60,395 | ₩60,950 | ₩58,872 | ₩60,182 | -0.35% | 104.1만 |
| 2026.10.06 | ₩58,805 | ₩59,460 | ₩58,137 | ₩59,219 | +0.70% | 94.7만 |
| 2026.10.05 | ₩58,952 | ₩60,116 | ₩58,525 | ₩58,966 | +0.02% | 121만 |
| 2026.10.02 | ₩59,093 | ₩59,527 | ₩58,164 | ₩59,233 | +0.24% | 93.3만 |
| 2026.10.01 | ₩57,950 | ₩58,819 | ₩56,534 | ₩58,097 | +0.25% | 85.7만 |
| 2026.09.30 | ₩58,137 | ₩61,344 | ₩58,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,099 |
| +1.65% |
| 121.2만 |
| 2026.09.29 | ₩60,422 | ₩60,422 | ₩57,536 | ₩57,897 | -4.18% | 112만 |
|---|
| 2026.09.28 | ₩61,905 | ₩62,738 | ₩60,943 | ₩61,090 | -1.32% | 64.1만 |
|---|
| 2026.09.25 | ₩60,302 | ₩62,233 | ₩59,648 | ₩62,025 | +2.86% | 65.9만 |
|---|
| 2026.09.24 | ₩60,409 | ₩61,304 | ₩59,701 | ₩60,222 | -0.31% | 64.6만 |
|---|
| 2026.09.23 | ₩62,039 | ₩62,364 | ₩60,141 | ₩60,649 | -2.24% | 149.1만 |
|---|
| 2026.09.22 | ₩61,932 | ₩63,662 | ₩61,304 | ₩61,625 | -0.50% | 111.8만 |
|---|
| 2026.09.21 | ₩60,322 | ₩61,868 | ₩59,487 | ₩61,691 | +2.27% | 70.3만 |
|---|
| 2026.09.18 | ₩61,277 | ₩61,464 | ₩59,328 | ₩60,489 | -1.29% | 71.6만 |
|---|
| 2026.09.17 | ₩60,175 | ₩61,451 | ₩58,590 | ₩61,037 | +1.43% | 80.8만 |
|---|
| 2026.09.16 | ₩59,393 | ₩60,462 | ₩58,765 | ₩59,420 | +0.04% | 87.9만 |
|---|
| 2026.09.15 | ₩58,638 | ₩59,139 | ₩57,984 | ₩58,992 | +0.60% | 78.8만 |
|---|
| 2026.09.14 | ₩60,235 | ₩60,516 | ₩58,992 | ₩59,607 | -1.04% | 129.9만 |
|---|
| 2026.09.11 | ₩57,750 | ₩60,729 | ₩57,335 | ₩59,380 | +2.82% | 217.7만 |
|---|
| 2026.09.10 | ₩54,115 | ₩57,442 | ₩54,048 | ₩57,389 | +6.05% | 512.5만 |
|---|
| 2026.09.09 | ₩53,714 | ₩54,877 | ₩51,777 | ₩53,621 | -0.17% | 470.1만 |
|---|
| 2026.09.08 | ₩54,249 | ₩55,451 | ₩53,501 | ₩53,942 | -0.57% | 133.1만 |
|---|
| 2026.09.04 | ₩58,217 | ₩58,378 | ₩54,484 | ₩55,238 | -5.12% | 166.2만 |
|---|
| 2026.09.03 | ₩57,108 | ₩59,086 | ₩56,774 | ₩58,204 | +1.92% | 107.1만 |
|---|
| 2026.09.02 | ₩57,923 | ₩58,283 | ₩56,561 | ₩57,108 | -1.41% | 89.9만 |
|---|
| 2026.09.01 | ₩54,449 | ₩57,855 | ₩53,621 | ₩57,202 | +5.06% | 237.2만 |
|---|
| 2026.08.31 | ₩55,291 | ₩55,799 | ₩53,033 | ₩54,476 | -1.47% | 238.4만 |
|---|
| 2026.08.28 | ₩54,409 | ₩56,240 | ₩53,888 | ₩55,304 | +1.65% | 170.7만 |
|---|
| 2026.08.27 | ₩52,271 | ₩53,875 | ₩51,860 | ₩53,581 | +2.51% | 92.1만 |
|---|
| 2026.08.26 | ₩52,338 | ₩53,928 | ₩51,804 | ₩53,314 | +1.86% | 111.1만 |
|---|
| 2026.08.25 | ₩52,525 | ₩53,273 | ₩51,550 | ₩52,098 | -0.81% | 61.3만 |
|---|
| 2026.08.24 | ₩52,632 | ₩53,259 | ₩52,158 | ₩52,258 | -0.71% | 81.4만 |
|---|
| 2026.08.21 | ₩52,859 | ₩52,913 | ₩51,156 | ₩51,937 | -1.74% | 108.8만 |
|---|
| 2026.08.20 | ₩54,730 | ₩55,705 | ₩52,432 | ₩52,686 | -3.74% | 121.2만 |
|---|
| 2026.08.19 | ₩52,352 | ₩55,385 | ₩52,138 | ₩54,530 | +4.16% | 186.7만 |
|---|
| 2026.08.18 | ₩51,496 | ₩52,779 | ₩50,860 | ₩52,338 | +1.63% | 189만 |
|---|
| 2026.08.17 | ₩50,989 | ₩51,510 | ₩49,946 | ₩50,882 | -0.21% | 140.3만 |
|---|
| 2026.08.14 | ₩50,935 | ₩51,443 | ₩50,441 | ₩50,989 | +0.10% | 101.1만 |
|---|
| 2026.08.13 | ₩50,481 | ₩51,015 | ₩49,733 | ₩50,775 | +0.58% | 195.5만 |
|---|
| 2026.08.12 | ₩50,802 | ₩50,922 | ₩49,245 | ₩49,799 | -1.97% | 162.6만 |
|---|
| 2026.08.11 | ₩51,657 | ₩52,325 | ₩50,013 | ₩50,695 | -1.86% | 131.3만 |
|---|
| 2026.08.10 | ₩51,363 | ₩51,817 | ₩50,561 | ₩51,804 | +0.86% | 192만 |
|---|
| 2026.08.07 | ₩52,859 | ₩53,988 | ₩52,605 | ₩53,487 | +1.19% | 123만 |
|---|
| 2026.08.06 | ₩53,930 | ₩54,516 | ₩52,124 | ₩53,247 | -1.27% | 255.1만 |
|---|
| 2026.08.05 | ₩51,904 | ₩52,993 | ₩50,975 | ₩52,739 | +1.61% | 322.7만 |
|---|
| 2026.08.04 | ₩50,020 | ₩52,565 | ₩49,559 | ₩52,205 | +4.37% | 371.5만 |
|---|
| 2026.08.03 | ₩52,178 | ₩53,020 | ₩49,986 | ₩50,240 | -3.71% | 445.4만 |
|---|
| 2026.07.31 | ₩50,614 | ₩52,766 | ₩48,904 | ₩52,138 | +3.01% | 586.5만 |
|---|
| 2026.07.30 | ₩61,090 | ₩61,518 | ₩59,754 | ₩61,237 | +0.24% | 324.2만 |
|---|
| 2026.07.29 | ₩63,629 | ₩65,326 | ₩62,680 | ₩62,988 | -1.01% | 177.3만 |
|---|
| 2026.07.28 | ₩63,763 | ₩64,671 | ₩62,012 | ₩63,749 | -0.02% | 133.6만 |
|---|
| 2026.07.27 | ₩61,865 | ₩63,482 | ₩61,491 | ₩62,533 | +1.08% | 155.4만 |
|---|
| 2026.07.24 | ₩57,108 | ₩61,571 | ₩57,042 | ₩61,077 | +6.95% | 149.1만 |
|---|
| 2026.07.23 | ₩57,309 | ₩57,683 | ₩56,280 | ₩57,042 | -0.47% | 79.7만 |
|---|
| 2026.07.22 | ₩59,286 | ₩59,762 | ₩57,750 | ₩58,605 | -1.15% | 67.1만 |
|---|
| 2026.07.21 | ₩57,963 | ₩59,968 | ₩57,349 | ₩59,300 | +2.31% | 135.3만 |
|---|
| 2026.07.20 | ₩61,277 | ₩61,531 | ₩57,883 | ₩58,979 | -3.75% | 208.1만 |
|---|
| 2026.07.17 | ₩61,023 | ₩61,999 | ₩59,841 | ₩61,504 | +0.79% | 256.9만 |
|---|
| 2026.07.16 | ₩59,701 | ₩61,932 | ₩59,166 | ₩61,397 | +2.84% | 266만 |
|---|
| 2026.07.15 | ₩55,872 | ₩59,781 | ₩55,866 | ₩59,407 | +6.33% | 263.6만 |
|---|
| 2026.07.14 | ₩54,563 | ₩55,399 | ₩53,942 | ₩54,984 | +0.77% | 110.5만 |
|---|
| 2026.07.13 | ₩55,672 | ₩57,990 | ₩55,304 | ₩55,906 | +0.42% | 195.2만 |
|---|
| 2026.07.10 | ₩54,964 | ₩55,719 | ₩54,075 | ₩55,144 | +0.33% | 109.3만 |
|---|
| 2026.07.09 | ₩53,487 | ₩55,605 | ₩52,739 | ₩55,478 | +3.72% | 116만 |
|---|
| 2026.07.08 | ₩54,035 | ₩54,990 | ₩52,365 | ₩54,476 | +0.82% | 99.7만 |
|---|
| 2026.07.07 | ₩55,164 | ₩55,270 | ₩53,420 | ₩53,567 | -2.89% | 140.2만 |
|---|
| 2026.07.06 | ₩52,499 | ₩54,810 | ₩52,365 | ₩54,329 | +3.49% | 109.2만 |
|---|
| 2026.07.02 | ₩48,236 | ₩53,180 | ₩48,049 | ₩52,752 | +9.36% | 252.3만 |
|---|
| 2026.07.01 | ₩47,929 | ₩49,011 | ₩46,646 | ₩48,276 | +0.72% | 144.1만 |
|---|
| 2026.06.30 | ₩44,121 | ₩46,846 | ₩43,974 | ₩46,593 | +5.60% | 139.6만 |
|---|
| 2026.06.29 | ₩45,891 | ₩46,299 | ₩43,706 | ₩44,254 | -3.57% | 167.7만 |
|---|
| 2026.06.26 | ₩42,263 | ₩45,624 | ₩42,036 | ₩44,735 | +5.85% | 305.5만 |
|---|
| 2026.06.25 | ₩46,301 | ₩46,766 | ₩41,936 | ₩42,384 | -8.46% | 331.9만 |
|---|
| 2026.06.24 | ₩48,971 | ₩50,427 | ₩48,223 | ₩48,249 | -1.47% | 148만 |
|---|
| 2026.06.23 | ₩49,759 | ₩51,136 | ₩48,630 | ₩48,664 | -2.20% | 89.8만 |
|---|
| 2026.06.22 | ₩50,053 | ₩51,710 | ₩49,799 | ₩49,826 | -0.45% | 97.8만 |
|---|
| 2026.06.18 | ₩50,361 | ₩51,096 | ₩49,497 | ₩50,187 | -0.34% | 121.5만 |
|---|
| 2026.06.17 | ₩51,309 | ₩51,654 | ₩49,091 | ₩49,572 | -3.39% | 119.1만 |
|---|
| 2026.06.16 | ₩49,345 | ₩51,149 | ₩48,984 | ₩50,735 | +2.82% | 100.9만 |
|---|
| 2026.06.15 | ₩48,918 | ₩50,266 | ₩48,249 | ₩49,813 | +1.83% | 125.8만 |
|---|
| 2026.06.12 | ₩49,786 | ₩50,080 | ₩47,583 | ₩48,049 | -3.49% | 133.2만 |
|---|
| 2026.06.11 | ₩48,978 | ₩50,020 | ₩47,624 | ₩49,546 | +1.16% | 196.9만 |
|---|
| 2026.06.10 | ₩47,875 | ₩49,312 | ₩46,900 | ₩48,236 | +0.75% | 236.9만 |
|---|
| 2026.06.09 | ₩51,269 | ₩51,443 | ₩47,007 | ₩47,915 | -6.54% | 335.9만 |
|---|
| 2026.06.08 | ₩54,383 | ₩57,269 | ₩51,603 | ₩51,750 | -4.84% | 597.3만 |
|---|
| 2026.06.05 | ₩55,772 | ₩56,561 | ₩53,701 | ₩53,755 | -3.62% | 216.7만 |
|---|
| 2026.06.04 | ₩55,866 | ₩55,946 | ₩54,676 | ₩55,171 | -1.24% | 87.5만 |
|---|
| 2026.06.03 | ₩56,246 | ₩57,255 | ₩54,356 | ₩54,917 | -2.36% | 160.3만 |
|---|
| 2026.06.02 | ₩53,821 | ₩56,721 | ₩53,688 | ₩56,641 | +5.24% | 171만 |
|---|
| 2026.06.01 | ₩54,717 | ₩55,158 | ₩53,086 | ₩53,541 | -2.15% | 204.4만 |
|---|
| 2026.05.29 | ₩55,411 | ₩56,654 | ₩54,703 | ₩55,558 | +0.27% | 153만 |
|---|
| 2026.05.28 | ₩55,171 | ₩55,879 | ₩54,757 | ₩55,772 | +1.09% | 114.3만 |
|---|
| 2026.05.27 | ₩54,329 | ₩56,059 | ₩54,289 | ₩55,224 | +1.65% | 167.2만 |
|---|
| 2026.05.26 | ₩54,777 | ₩55,565 | ₩54,102 | ₩54,329 | -0.82% | 143만 |
|---|
| 2026.05.22 | ₩53,614 | ₩55,411 | ₩53,501 | ₩54,489 | +1.63% | 135.5만 |
|---|
| 2026.05.21 | ₩51,984 | ₩53,407 | ₩51,630 | ₩53,220 | +2.38% | 148.4만 |
|---|
| 2026.05.20 | ₩51,082 | ₩52,472 | ₩50,842 | ₩52,285 | +2.35% | 172.2만 |
|---|
| 2026.05.19 | ₩50,581 | ₩51,670 | ₩50,307 | ₩51,176 | +1.18% | 163.1만 |
|---|
| 2026.05.18 | ₩51,590 | ₩51,810 | ₩49,799 | ₩50,788 | -1.55% | 217.8만 |
|---|
| 2026.05.15 | ₩50,775 | ₩52,659 | ₩50,401 | ₩51,617 | +1.66% | 243.4만 |
|---|
| 2026.05.14 | ₩51,550 | ₩51,697 | ₩50,027 | ₩50,949 | -1.17% | 159.3만 |
|---|
| 2026.05.13 | ₩49,385 | ₩51,911 | ₩49,381 | ₩51,216 | +3.71% | 190.6만 |
|---|
| 2026.05.12 | ₩49,044 | ₩49,986 | ₩49,044 | ₩49,880 | +1.70% | 144.3만 |
|---|
| 2026.05.11 | ₩48,904 | ₩49,519 | ₩48,303 | ₩49,158 | +0.52% | 207.5만 |
|---|
| 2026.05.08 | ₩48,216 | ₩49,746 | ₩48,216 | ₩49,225 | +2.09% | 303.2만 |
|---|
| 2026.05.07 | ₩47,955 | ₩48,918 | ₩46,820 | ₩47,368 | -1.23% | 300.6만 |
|---|
| 2026.05.06 | ₩45,697 | ₩47,568 | ₩45,283 | ₩47,354 | +3.63% | 277만 |
|---|
| 2026.05.05 | ₩44,054 | ₩46,446 | ₩43,887 | ₩46,339 | +5.19% | 299.6만 |
|---|
| 2026.05.04 | ₩44,936 | ₩45,203 | ₩43,399 | ₩44,000 | -2.08% | 295.4만 |
|---|
| 2026.05.01 | ₩44,695 | ₩47,274 | ₩44,508 | ₩45,083 | +0.87% | 907.5만 |
|---|
| 2026.04.30 | ₩42,156 | ₩43,787 | ₩41,395 | ₩42,397 | +0.57% | 745만 |
|---|
| 2026.04.29 | ₩41,184 | ₩42,277 | ₩41,021 | ₩42,036 | +2.07% | 191.5만 |
|---|
| 2026.04.28 | ₩42,678 | ₩42,972 | ₩41,569 | ₩42,197 | -1.13% | 212.8만 |
|---|
| 2026.04.27 | ₩40,807 | ₩41,468 | ₩40,433 | ₩41,248 | +1.08% | 214.2만 |
|---|
| 2026.04.24 | ₩42,891 | ₩42,958 | ₩41,903 | ₩42,317 | -1.34% | 218.4만 |
|---|
| 2026.04.23 | ₩43,600 | ₩43,827 | ₩42,557 | ₩43,119 | -1.10% | 191.1만 |
|---|
| 2026.04.22 | ₩41,275 | ₩43,199 | ₩41,101 | ₩43,038 | +4.27% | 218.9만 |
|---|
| 2026.04.21 | ₩42,504 | ₩42,985 | ₩40,648 | ₩40,914 | -3.74% | 287.5만 |
|---|
| 2026.04.20 | ₩42,197 | ₩43,453 | ₩42,197 | ₩43,052 | +2.03% | 274.3만 |
|---|
| 2026.04.17 | ₩41,074 | ₩42,825 | ₩41,074 | ₩42,183 | +2.70% | 292.1만 |
|---|
| 2026.04.16 | ₩41,134 | ₩41,301 | ₩39,497 | ₩40,166 | -2.36% | 302.6만 |
|---|
| 2026.04.15 | ₩38,602 | ₩41,141 | ₩38,522 | ₩41,088 | +6.44% | 323.7만 |
|---|
| 2026.04.14 | ₩38,950 | ₩39,765 | ₩38,342 | ₩38,843 | -0.27% | 349.9만 |
|---|
| 2026.04.13 | ₩39,083 | ₩39,230 | ₩38,188 | ₩38,963 | -0.31% | 170.1만 |
|---|
| 2026.04.10 | ₩39,230 | ₩39,832 | ₩38,900 | ₩39,324 | +0.24% | 104.1만 |
|---|
| 2026.04.09 | ₩38,963 | ₩39,551 | ₩38,053 | ₩39,377 | +1.06% | 103.7만 |
|---|
| 2026.04.08 | ₩38,763 | ₩39,150 | ₩38,215 | ₩38,936 | +0.45% | 155.3만 |
|---|
| 2026.04.07 | ₩38,054 | ₩38,094 | ₩35,008 | ₩37,333 | -1.90% | 443.6만 |
|---|
| 2026.04.06 | ₩38,268 | ₩39,925 | ₩38,255 | ₩38,976 | +1.85% | 126.7만 |
|---|
| 2026.04.02 | ₩37,507 | ₩38,135 | ₩36,518 | ₩38,081 | +1.53% | 154.1만 |
|---|
| 2026.04.01 | ₩37,600 | ₩38,221 | ₩37,360 | ₩38,041 | +1.17% | 200.8만 |
|---|
| 2026.03.31 | ₩35,823 | ₩37,961 | ₩35,609 | ₩37,493 | +4.66% | 177.5만 |
|---|
| 2026.03.30 | ₩36,478 | ₩36,651 | ₩35,142 | ₩35,449 | -2.82% | 135.4만 |
|---|
| 2026.03.27 | ₩37,640 | ₩38,068 | ₩35,903 | ₩36,090 | -4.12% | 150.9만 |
|---|
| 2026.03.26 | ₩37,132 | ₩38,535 | ₩36,732 | ₩37,333 | +0.54% | 202.4만 |
|---|
| 2026.03.25 | ₩37,694 | ₩37,948 | ₩36,985 | ₩37,253 | -1.17% | 124.7만 |
|---|
| 2026.03.24 | ₩36,611 | ₩37,921 | ₩36,384 | ₩36,999 | +1.06% | 132.9만 |
|---|
| 2026.03.23 | ₩37,867 | ₩38,041 | ₩36,838 | ₩37,146 | -1.91% | 203.6만 |
|---|
| 2026.03.20 | ₩36,170 | ₩36,518 | ₩35,582 | ₩36,170 | 0.00% | 172.7만 |
|---|
| 2026.03.19 | ₩36,625 | ₩37,306 | ₩36,023 | ₩36,478 | -0.40% | 115만 |
|---|
| 2026.03.18 | ₩37,600 | ₩38,215 | ₩36,504 | ₩36,772 | -2.20% | 95.7만 |
|---|
| 2026.03.17 | ₩37,694 | ₩38,342 | ₩37,466 | ₩38,054 | +0.96% | 131.9만 |
|---|
| 2026.03.16 | ₩37,326 | ₩37,961 | ₩36,838 | ₩37,667 | +0.91% | 126.8만 |
|---|
| 2026.03.13 | ₩38,469 | ₩38,736 | ₩36,785 | ₩36,879 | -4.13% | 190.2만 |
|---|
| 2026.03.12 | ₩39,497 | ₩39,527 | ₩38,148 | ₩38,602 | -2.27% | 118만 |
|---|
| 2026.03.11 | ₩40,232 | ₩40,566 | ₩39,791 | ₩40,152 | -0.20% | 87.2만 |
|---|
| 2026.03.10 | ₩39,284 | ₩40,687 | ₩39,083 | ₩40,166 | +2.24% | 163.2만 |
|---|
| 2026.03.09 | ₩38,656 | ₩40,290 | ₩38,028 | ₩39,925 | +3.28% | 162만 |
|---|
| 2026.03.06 | ₩39,497 | ₩39,538 | ₩38,255 | ₩39,177 | -0.81% | 140.1만 |
|---|
| 2026.03.05 | ₩40,313 | ₩40,460 | ₩39,143 | ₩40,059 | -0.63% | 245.8만 |
|---|
| 2026.03.04 | ₩41,395 | ₩41,889 | ₩40,460 | ₩40,767 | -1.52% | 197.5만 |
|---|
| 2026.03.03 | ₩41,021 | ₩41,729 | ₩40,045 | ₩41,141 | +0.29% | 277.2만 |
|---|
| 2026.03.02 | ₩40,740 | ₩42,036 | ₩40,085 | ₩41,448 | +1.74% | 226.9만 |
|---|
| 2026.02.27 | ₩44,061 | ₩44,061 | ₩40,967 | ₩41,355 | -6.14% | 201만 |
|---|
| 2026.02.26 | ₩44,876 | ₩45,190 | ₩43,506 | ₩44,187 | -1.53% | 143.7만 |
|---|
| 2026.02.25 | ₩43,840 | ₩44,842 | ₩43,613 | ₩44,615 | +1.77% | 132.9만 |
|---|
| 2026.02.24 | ₩42,544 | ₩44,815 | ₩42,544 | ₩43,960 | +3.33% | 223.1만 |
|---|
| 2026.02.23 | ₩41,308 | ₩43,105 | ₩41,181 | ₩42,130 | +1.99% | 185.5만 |
|---|
| 2026.02.20 | ₩39,952 | ₩41,649 | ₩39,631 | ₩41,609 | +4.15% | 145.7만 |
|---|
| 2026.02.19 | ₩41,021 | ₩41,595 | ₩40,240 | ₩40,353 | -1.63% | 100.9만 |
|---|
| 2026.02.18 | ₩41,355 | ₩42,357 | ₩40,994 | ₩41,555 | +0.48% | 138.1만 |
|---|
| 2026.02.17 | ₩39,665 | ₩42,151 | ₩38,923 | ₩41,422 | +4.43% | 252.3만 |
|---|
| 2026.02.13 | ₩41,007 | ₩41,007 | ₩38,896 | ₩38,976 | -4.95% | 161.8만 |
|---|
| 2026.02.12 | ₩45,443 | ₩45,443 | ₩40,393 | ₩40,860 | -10.09% | 314만 |
|---|
| 2026.02.11 | ₩45,183 | ₩46,967 | ₩45,096 | ₩45,430 | +0.55% | 302.7만 |
|---|
| 2026.02.10 | ₩45,270 | ₩45,397 | ₩44,615 | ₩44,882 | -0.86% | 114.3만 |
|---|
| 2026.02.09 | ₩46,272 | ₩46,352 | ₩44,214 | ₩45,136 | -2.45% | 224.2만 |
|---|
| 2026.02.06 | ₩45,925 | ₩47,167 | ₩45,871 | ₩46,218 | +0.64% | 227.4만 |
|---|
| 2026.02.05 | ₩46,299 | ₩46,726 | ₩44,668 | ₩45,550 | -1.62% | 320.6만 |
|---|
| 2026.02.04 | ₩44,515 | ₩46,546 | ₩44,455 | ₩45,751 | +2.78% | 482.1만 |
|---|
| 2026.02.03 | ₩43,446 | ₩44,281 | ₩42,910 | ₩43,493 | +0.11% | 458.8만 |
|---|
| 2026.02.02 | ₩40,540 | ₩43,840 | ₩40,346 | ₩43,680 | +7.75% | 486.1만 |
|---|
| 2026.01.30 | ₩39,097 | ₩41,168 | ₩38,208 | ₩40,286 | +3.04% | 646.6만 |
|---|
| 2026.01.29 | ₩39,999 | ₩40,486 | ₩38,883 | ₩40,125 | +0.32% | 697.2만 |
|---|
| 2026.01.28 | ₩40,019 | ₩40,272 | ₩38,956 | ₩39,524 | -1.24% | 261.6만 |
|---|
| 2026.01.27 | ₩40,326 | ₩41,235 | ₩40,099 | ₩40,112 | -0.53% | 332.7만 |
|---|
| 2026.01.26 | ₩38,068 | ₩39,578 | ₩37,573 | ₩39,244 | +3.09% | 417.9만 |
|---|
| 2026.01.23 | ₩36,758 | ₩37,466 | ₩36,057 | ₩37,039 | +0.76% | 213.2만 |
|---|
| 2026.01.22 | ₩37,413 | ₩37,974 | ₩37,126 | ₩37,173 | -0.64% | 254.4만 |
|---|
| 2026.01.21 | ₩37,306 | ₩38,121 | ₩36,237 | ₩37,012 | -0.79% | 406.5만 |
|---|
| 2026.01.20 | ₩38,535 | ₩39,197 | ₩35,716 | ₩36,718 | -4.72% | 353.3만 |
|---|
| 2026.01.16 | ₩40,219 | ₩40,486 | ₩39,257 | ₩39,457 | -1.89% | 134.7만 |
|---|
| 2026.01.15 | ₩41,128 | ₩41,201 | ₩39,952 | ₩40,313 | -1.98% | 127.9만 |
|---|
| 2026.01.14 | ₩40,780 | ₩41,448 | ₩39,885 | ₩40,927 | +0.36% | 183.3만 |
|---|
| 2026.01.13 | ₩40,526 | ₩41,475 | ₩40,419 | ₩41,208 | +1.68% | 153.8만 |
|---|
| 2026.01.12 | ₩40,700 | ₩41,328 | ₩39,938 | ₩40,994 | +0.72% | 238.3만 |
|---|
| 2026.01.09 | ₩40,607 | ₩40,994 | ₩39,765 | ₩40,740 | +0.33% | 240.7만 |
|---|
| 2026.01.08 | ₩40,045 | ₩40,727 | ₩39,619 | ₩40,673 | +1.57% | 316.5만 |
|---|
| 2026.01.07 | ₩42,003 | ₩42,154 | ₩40,900 | ₩41,101 | -2.15% | 213.6만 |
|---|
| 2026.01.06 | ₩43,185 | ₩43,379 | ₩41,669 | ₩41,716 | -3.40% | 221.4만 |
|---|
| 2026.01.05 | ₩44,428 | ₩44,722 | ₩42,972 | ₩43,332 | -2.47% | 135.5만 |
|---|
| 2026.01.02 | ₩45,049 | ₩46,806 | ₩43,947 | ₩44,562 | -1.08% | 143.5만 |
|---|
| 2025.12.31 | ₩45,216 | ₩45,450 | ₩44,856 | ₩44,869 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩45,230 | ₩45,631 | ₩45,043 | ₩45,270 | +0.09% | 37.7만 |
|---|
| 2025.12.29 | ₩45,190 | ₩45,751 | ₩45,136 | ₩45,524 | +0.74% | 45.2만 |
|---|
| 2025.12.26 | ₩45,684 | ₩46,098 | ₩45,276 | ₩45,390 | -0.64% | 86.4만 |
|---|
| 2025.12.24 | ₩45,096 | ₩46,138 | ₩45,096 | ₩45,617 | +1.16% | 69.6만 |
|---|
| 2025.12.23 | ₩44,602 | ₩45,183 | ₩44,241 | ₩45,123 | +1.17% | 83.3만 |
|---|
| 2025.12.22 | ₩45,557 | ₩45,922 | ₩44,809 | ₩44,936 | -1.36% | 117.7만 |
|---|
| 2025.12.19 | ₩45,417 | ₩46,085 | ₩44,615 | ₩45,871 | +1.00% | 145.2만 |
|---|
| 2025.12.18 | ₩45,858 | ₩45,871 | ₩43,680 | ₩45,390 | -1.02% | 142만 |
|---|
| 2025.12.17 | ₩46,339 | ₩46,736 | ₩45,256 | ₩45,297 | -2.25% | 118.2만 |
|---|
| 2025.12.16 | ₩45,657 | ₩46,499 | ₩45,303 | ₩46,178 | +1.14% | 81.3만 |
|---|
| 2025.12.15 | ₩48,129 | ₩48,143 | ₩45,651 | ₩46,085 | -4.25% | 103.2만 |
|---|
| 2025.12.12 | ₩47,434 | ₩47,835 | ₩47,034 | ₩47,528 | +0.20% | 101.3만 |
|---|
| 2025.12.11 | ₩47,875 | ₩48,009 | ₩46,066 | ₩47,461 | -0.87% | 76.7만 |
|---|
| 2025.12.10 | ₩47,495 | ₩48,089 | ₩46,920 | ₩47,728 | +0.49% | 132.4만 |
|---|
| 2025.12.09 | ₩50,508 | ₩51,096 | ₩50,000 | ₩50,093 | -0.82% | 80.9만 |
|---|
| 2025.12.08 | ₩50,454 | ₩50,975 | ₩49,733 | ₩50,374 | -0.16% | 86.2만 |
|---|
| 2025.12.05 | ₩51,256 | ₩51,543 | ₩50,407 | ₩50,655 | -1.17% | 117.6만 |
|---|
| 2025.12.04 | ₩52,672 | ₩52,899 | ₩50,628 | ₩51,416 | -2.38% | 134.1만 |
|---|
| 2025.12.03 | ₩53,514 | ₩54,383 | ₩52,539 | ₩52,699 | -1.52% | 123.7만 |
|---|
| 2025.12.02 | ₩52,311 | ₩53,982 | ₩52,251 | ₩53,554 | +2.38% | 161.7만 |
|---|
| 2025.12.01 | ₩50,655 | ₩52,512 | ₩49,880 | ₩52,472 | +3.59% | 137.2만 |
|---|
| 2025.11.28 | ₩50,300 | ₩50,908 | ₩49,826 | ₩50,882 | +1.16% | 67.5만 |
|---|
| 2025.11.26 | ₩50,461 | ₩51,156 | ₩50,107 | ₩50,454 | -0.01% | 101.2만 |
|---|
| 2025.11.25 | ₩49,719 | ₩51,496 | ₩49,706 | ₩50,240 | +1.05% | 176.9만 |
|---|
| 2025.11.24 | ₩48,263 | ₩50,254 | ₩48,223 | ₩49,840 | +3.27% | 198.6만 |
|---|
| 2025.11.21 | ₩46,339 | ₩48,971 | ₩46,339 | ₩48,303 | +4.24% | 282.9만 |
|---|
| 2025.11.20 | ₩48,216 | ₩49,793 | ₩46,432 | ₩46,526 | -3.51% | 371.2만 |
|---|
| 2025.11.19 | ₩46,392 | ₩48,637 | ₩46,312 | ₩47,381 | +2.13% | 204.7만 |
|---|
| 2025.11.18 | ₩47,849 | ₩48,143 | ₩46,245 | ₩46,993 | -1.79% | 276.1만 |
|---|
| 2025.11.17 | ₩47,528 | ₩48,062 | ₩46,392 | ₩47,020 | -1.07% | 228.8만 |
|---|
| 2025.11.14 | ₩48,303 | ₩50,040 | ₩47,786 | ₩48,797 | +1.02% | 158.8만 |
|---|
| 2025.11.13 | ₩49,439 | ₩50,363 | ₩48,717 | ₩49,038 | -0.81% | 148.9만 |
|---|
| 2025.11.12 | ₩49,853 | ₩50,033 | ₩48,664 | ₩49,238 | -1.23% | 135.4만 |
|---|
| 2025.11.11 | ₩47,982 | ₩50,107 | ₩47,969 | ₩49,906 | +4.01% | 205만 |
|---|
| 2025.11.10 | ₩47,728 | ₩49,332 | ₩47,140 | ₩47,809 | +0.17% | 210.4만 |
|---|
| 2025.11.07 | ₩47,882 | ₩48,751 | ₩46,793 | ₩47,408 | -0.99% | 236만 |
|---|
| 2025.11.06 | ₩47,274 | ₩49,185 | ₩47,261 | ₩47,889 | +1.30% | 249.1만 |
|---|
| 2025.11.05 | ₩47,555 | ₩48,550 | ₩46,913 | ₩48,036 | +1.01% | 214.1만 |
|---|
| 2025.11.04 | ₩47,394 | ₩48,530 | ₩47,181 | ₩48,049 | +1.38% | 233만 |
|---|
| 2025.11.03 | ₩48,116 | ₩48,290 | ₩46,699 | ₩47,648 | -0.97% | 259만 |
|---|
| 2025.10.31 | ₩50,481 | ₩50,628 | ₩47,755 | ₩48,129 | -4.66% | 557.7만 |
|---|
| 2025.10.30 | ₩48,771 | ₩49,520 | ₩47,555 | ₩48,624 | -0.30% | 535만 |
|---|
| 2025.10.29 | ₩47,835 | ₩48,543 | ₩47,060 | ₩47,996 | +0.34% | 272.7만 |
|---|
| 2025.10.28 | ₩47,728 | ₩48,036 | ₩47,448 | ₩47,742 | +0.03% | 165.5만 |
|---|
| 2025.10.27 | ₩46,259 | ₩47,755 | ₩46,259 | ₩47,662 | +3.03% | 193.2만 |
|---|
| 2025.10.24 | ₩45,083 | ₩46,058 | ₩44,364 | ₩45,590 | +1.13% | 192.6만 |
|---|
| 2025.10.23 | ₩44,522 | ₩44,842 | ₩43,966 | ₩44,495 | -0.06% | 179.8만 |
|---|
| 2025.10.22 | ₩45,617 | ₩45,711 | ₩43,098 | ₩44,094 | -3.34% | 249.7만 |
|---|
| 2025.10.21 | ₩45,430 | ₩46,539 | ₩45,430 | ₩45,671 | +0.53% | 399.9만 |
|---|
| 2025.10.20 | ₩43,439 | ₩46,232 | ₩43,332 | ₩45,537 | +4.83% | 475만 |
|---|
| 2025.10.17 | ₩40,753 | ₩42,571 | ₩40,554 | ₩42,197 | +3.54% | 239만 |
|---|
| 2025.10.16 | ₩40,941 | ₩41,154 | ₩39,878 | ₩40,620 | -0.78% | 187.3만 |
|---|
| 2025.10.15 | ₩41,328 | ₩42,090 | ₩40,667 | ₩41,288 | -0.10% | 283만 |
|---|
| 2025.10.14 | ₩40,339 | ₩41,101 | ₩39,765 | ₩40,767 | +1.06% | 161.4만 |
|---|
| 2025.10.13 | ₩41,261 | ₩41,381 | ₩40,072 | ₩40,713 | -1.33% | 191만 |
|---|
| 2025.10.10 | ₩43,212 | ₩43,706 | ₩39,751 | ₩39,965 | -7.51% | 335.6만 |
|---|