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 | ₩58,457 | ₩60,849 | ₩58,001 | ₩60,168 | +2.93% | 153.1만 |
| 2026.10.08 | ₩60,382 | ₩61,985 | ₩59,994 | ₩61,625 | +2.06% | 84.7만 |
| 2026.10.07 | ₩60,408 | ₩60,963 | ₩58,885 | ₩60,195 | -0.35% | 104.1만 |
| 2026.10.06 | ₩58,818 | ₩59,473 | ₩58,150 | ₩59,232 | +0.70% | 94.7만 |
| 2026.10.05 | ₩58,965 | ₩60,129 | ₩58,537 | ₩58,978 | +0.02% | 121만 |
| 2026.10.02 | ₩59,105 | ₩59,540 | ₩58,177 | ₩59,246 | +0.24% | 93.3만 |
| 2026.10.01 | ₩57,963 | ₩58,831 | ₩56,546 | ₩58,110 | +0.25% | 85.7만 |
| 2026.09.30 | ₩58,150 | ₩61,357 | ₩58,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,112 |
| +1.65% |
| 121.2만 |
| 2026.09.29 | ₩60,435 | ₩60,435 | ₩57,548 | ₩57,909 | -4.18% | 112만 |
|---|
| 2026.09.28 | ₩61,919 | ₩62,751 | ₩60,956 | ₩61,103 | -1.32% | 64.1만 |
|---|
| 2026.09.25 | ₩60,315 | ₩62,246 | ₩59,661 | ₩62,039 | +2.86% | 65.9만 |
|---|
| 2026.09.24 | ₩60,422 | ₩61,317 | ₩59,713 | ₩60,235 | -0.31% | 64.6만 |
|---|
| 2026.09.23 | ₩62,052 | ₩62,377 | ₩60,155 | ₩60,662 | -2.24% | 149.1만 |
|---|
| 2026.09.22 | ₩61,945 | ₩63,676 | ₩61,317 | ₩61,638 | -0.50% | 111.8만 |
|---|
| 2026.09.21 | ₩60,335 | ₩61,881 | ₩59,500 | ₩61,705 | +2.27% | 70.3만 |
|---|
| 2026.09.18 | ₩61,291 | ₩61,478 | ₩59,341 | ₩60,502 | -1.29% | 71.6만 |
|---|
| 2026.09.17 | ₩60,188 | ₩61,464 | ₩58,603 | ₩61,050 | +1.43% | 80.8만 |
|---|
| 2026.09.16 | ₩59,406 | ₩60,475 | ₩58,778 | ₩59,433 | +0.04% | 87.9만 |
|---|
| 2026.09.15 | ₩58,651 | ₩59,152 | ₩57,996 | ₩59,005 | +0.60% | 78.8만 |
|---|
| 2026.09.14 | ₩60,248 | ₩60,529 | ₩59,005 | ₩59,620 | -1.04% | 129.9만 |
|---|
| 2026.09.11 | ₩57,762 | ₩60,743 | ₩57,348 | ₩59,393 | +2.82% | 217.7만 |
|---|
| 2026.09.10 | ₩54,127 | ₩57,455 | ₩54,060 | ₩57,401 | +6.05% | 512.5만 |
|---|
| 2026.09.09 | ₩53,726 | ₩54,889 | ₩51,788 | ₩53,633 | -0.17% | 470.1만 |
|---|
| 2026.09.08 | ₩54,261 | ₩55,464 | ₩53,512 | ₩53,953 | -0.57% | 133.1만 |
|---|
| 2026.09.04 | ₩58,230 | ₩58,390 | ₩54,496 | ₩55,250 | -5.12% | 166.2만 |
|---|
| 2026.09.03 | ₩57,121 | ₩59,099 | ₩56,787 | ₩58,217 | +1.92% | 107.1만 |
|---|
| 2026.09.02 | ₩57,936 | ₩58,295 | ₩56,573 | ₩57,121 | -1.41% | 89.9만 |
|---|
| 2026.09.01 | ₩54,461 | ₩57,868 | ₩53,633 | ₩57,214 | +5.06% | 237.2만 |
|---|
| 2026.08.31 | ₩55,303 | ₩55,811 | ₩53,044 | ₩54,488 | -1.47% | 238.4만 |
|---|
| 2026.08.28 | ₩54,421 | ₩56,252 | ₩53,900 | ₩55,316 | +1.65% | 170.7만 |
|---|
| 2026.08.27 | ₩52,283 | ₩53,886 | ₩51,871 | ₩53,592 | +2.51% | 92.1만 |
|---|
| 2026.08.26 | ₩52,350 | ₩53,940 | ₩51,815 | ₩53,325 | +1.86% | 111.1만 |
|---|
| 2026.08.25 | ₩52,537 | ₩53,285 | ₩51,561 | ₩52,109 | -0.81% | 61.3만 |
|---|
| 2026.08.24 | ₩52,644 | ₩53,270 | ₩52,169 | ₩52,269 | -0.71% | 81.4만 |
|---|
| 2026.08.21 | ₩52,871 | ₩52,924 | ₩51,167 | ₩51,949 | -1.74% | 108.8만 |
|---|
| 2026.08.20 | ₩54,742 | ₩55,717 | ₩52,443 | ₩52,697 | -3.74% | 121.2만 |
|---|
| 2026.08.19 | ₩52,363 | ₩55,397 | ₩52,149 | ₩54,541 | +4.16% | 186.7만 |
|---|
| 2026.08.18 | ₩51,508 | ₩52,791 | ₩50,871 | ₩52,350 | +1.63% | 189만 |
|---|
| 2026.08.17 | ₩51,000 | ₩51,521 | ₩49,957 | ₩50,893 | -0.21% | 140.3만 |
|---|
| 2026.08.14 | ₩50,946 | ₩51,454 | ₩50,452 | ₩51,000 | +0.10% | 101.1만 |
|---|
| 2026.08.13 | ₩50,492 | ₩51,026 | ₩49,743 | ₩50,786 | +0.58% | 195.5만 |
|---|
| 2026.08.12 | ₩50,813 | ₩50,933 | ₩49,256 | ₩49,810 | -1.97% | 162.6만 |
|---|
| 2026.08.11 | ₩51,668 | ₩52,336 | ₩50,024 | ₩50,706 | -1.86% | 131.3만 |
|---|
| 2026.08.10 | ₩51,374 | ₩51,828 | ₩50,572 | ₩51,815 | +0.86% | 192만 |
|---|
| 2026.08.07 | ₩52,871 | ₩54,000 | ₩52,617 | ₩53,499 | +1.19% | 123만 |
|---|
| 2026.08.06 | ₩53,941 | ₩54,528 | ₩52,136 | ₩53,258 | -1.27% | 255.1만 |
|---|
| 2026.08.05 | ₩51,915 | ₩53,004 | ₩50,986 | ₩52,750 | +1.61% | 322.7만 |
|---|
| 2026.08.04 | ₩50,031 | ₩52,577 | ₩49,570 | ₩52,216 | +4.37% | 371.5만 |
|---|
| 2026.08.03 | ₩52,189 | ₩53,031 | ₩49,997 | ₩50,251 | -3.71% | 445.4만 |
|---|
| 2026.07.31 | ₩50,625 | ₩52,777 | ₩48,915 | ₩52,149 | +3.01% | 586.5만 |
|---|
| 2026.07.30 | ₩61,103 | ₩61,531 | ₩59,767 | ₩61,250 | +0.24% | 324.2만 |
|---|
| 2026.07.29 | ₩63,643 | ₩65,340 | ₩62,694 | ₩63,001 | -1.01% | 177.3만 |
|---|
| 2026.07.28 | ₩63,776 | ₩64,685 | ₩62,026 | ₩63,763 | -0.02% | 133.6만 |
|---|
| 2026.07.27 | ₩61,879 | ₩63,496 | ₩61,504 | ₩62,547 | +1.08% | 155.4만 |
|---|
| 2026.07.24 | ₩57,121 | ₩61,585 | ₩57,054 | ₩61,090 | +6.95% | 149.1만 |
|---|
| 2026.07.23 | ₩57,321 | ₩57,695 | ₩56,292 | ₩57,054 | -0.47% | 79.7만 |
|---|
| 2026.07.22 | ₩59,299 | ₩59,775 | ₩57,762 | ₩58,618 | -1.15% | 67.1만 |
|---|
| 2026.07.21 | ₩57,976 | ₩59,981 | ₩57,361 | ₩59,313 | +2.31% | 135.3만 |
|---|
| 2026.07.20 | ₩61,291 | ₩61,544 | ₩57,896 | ₩58,992 | -3.75% | 208.1만 |
|---|
| 2026.07.17 | ₩61,037 | ₩62,012 | ₩59,854 | ₩61,518 | +0.79% | 256.9만 |
|---|
| 2026.07.16 | ₩59,713 | ₩61,945 | ₩59,179 | ₩61,411 | +2.84% | 266만 |
|---|
| 2026.07.15 | ₩55,884 | ₩59,794 | ₩55,878 | ₩59,419 | +6.33% | 263.6만 |
|---|
| 2026.07.14 | ₩54,575 | ₩55,411 | ₩53,953 | ₩54,996 | +0.77% | 110.5만 |
|---|
| 2026.07.13 | ₩55,684 | ₩58,003 | ₩55,316 | ₩55,918 | +0.42% | 195.2만 |
|---|
| 2026.07.10 | ₩54,976 | ₩55,731 | ₩54,087 | ₩55,156 | +0.33% | 109.3만 |
|---|
| 2026.07.09 | ₩53,499 | ₩55,617 | ₩52,750 | ₩55,490 | +3.72% | 116만 |
|---|
| 2026.07.08 | ₩54,047 | ₩55,002 | ₩52,376 | ₩54,488 | +0.82% | 99.7만 |
|---|
| 2026.07.07 | ₩55,176 | ₩55,282 | ₩53,432 | ₩53,579 | -2.89% | 140.2만 |
|---|
| 2026.07.06 | ₩52,510 | ₩54,822 | ₩52,376 | ₩54,341 | +3.49% | 109.2만 |
|---|
| 2026.07.02 | ₩48,247 | ₩53,192 | ₩48,059 | ₩52,764 | +9.36% | 252.3만 |
|---|
| 2026.07.01 | ₩47,939 | ₩49,022 | ₩46,656 | ₩48,287 | +0.72% | 144.1만 |
|---|
| 2026.06.30 | ₩44,130 | ₩46,857 | ₩43,983 | ₩46,603 | +5.60% | 139.6만 |
|---|
| 2026.06.29 | ₩45,901 | ₩46,309 | ₩43,716 | ₩44,264 | -3.57% | 167.7만 |
|---|
| 2026.06.26 | ₩42,273 | ₩45,634 | ₩42,045 | ₩44,745 | +5.85% | 305.5만 |
|---|
| 2026.06.25 | ₩46,311 | ₩46,776 | ₩41,945 | ₩42,393 | -8.46% | 331.9만 |
|---|
| 2026.06.24 | ₩48,982 | ₩50,438 | ₩48,233 | ₩48,260 | -1.47% | 148만 |
|---|
| 2026.06.23 | ₩49,770 | ₩51,147 | ₩48,641 | ₩48,674 | -2.20% | 89.8만 |
|---|
| 2026.06.22 | ₩50,064 | ₩51,721 | ₩49,810 | ₩49,837 | -0.45% | 97.8만 |
|---|
| 2026.06.18 | ₩50,372 | ₩51,107 | ₩49,508 | ₩50,198 | -0.34% | 121.5만 |
|---|
| 2026.06.17 | ₩51,320 | ₩51,665 | ₩49,102 | ₩49,583 | -3.39% | 119.1만 |
|---|
| 2026.06.16 | ₩49,356 | ₩51,160 | ₩48,995 | ₩50,746 | +2.82% | 100.9만 |
|---|
| 2026.06.15 | ₩48,928 | ₩50,277 | ₩48,260 | ₩49,824 | +1.83% | 125.8만 |
|---|
| 2026.06.12 | ₩49,797 | ₩50,091 | ₩47,593 | ₩48,059 | -3.49% | 133.2만 |
|---|
| 2026.06.11 | ₩48,988 | ₩50,031 | ₩47,634 | ₩49,556 | +1.16% | 196.9만 |
|---|
| 2026.06.10 | ₩47,886 | ₩49,322 | ₩46,910 | ₩48,247 | +0.75% | 236.9만 |
|---|
| 2026.06.09 | ₩51,280 | ₩51,454 | ₩47,017 | ₩47,926 | -6.54% | 335.9만 |
|---|
| 2026.06.08 | ₩54,394 | ₩57,281 | ₩51,614 | ₩51,761 | -4.84% | 597.3만 |
|---|
| 2026.06.05 | ₩55,784 | ₩56,573 | ₩53,713 | ₩53,766 | -3.62% | 216.7만 |
|---|
| 2026.06.04 | ₩55,878 | ₩55,958 | ₩54,688 | ₩55,183 | -1.24% | 87.5만 |
|---|
| 2026.06.03 | ₩56,259 | ₩57,268 | ₩54,368 | ₩54,929 | -2.36% | 160.3만 |
|---|
| 2026.06.02 | ₩53,833 | ₩56,733 | ₩53,699 | ₩56,653 | +5.24% | 171만 |
|---|
| 2026.06.01 | ₩54,728 | ₩55,169 | ₩53,098 | ₩53,552 | -2.15% | 204.4만 |
|---|
| 2026.05.29 | ₩55,423 | ₩56,666 | ₩54,715 | ₩55,570 | +0.27% | 153만 |
|---|
| 2026.05.28 | ₩55,183 | ₩55,891 | ₩54,769 | ₩55,784 | +1.09% | 114.3만 |
|---|
| 2026.05.27 | ₩54,341 | ₩56,072 | ₩54,301 | ₩55,236 | +1.65% | 167.2만 |
|---|
| 2026.05.26 | ₩54,789 | ₩55,577 | ₩54,114 | ₩54,341 | -0.82% | 143만 |
|---|
| 2026.05.22 | ₩53,626 | ₩55,423 | ₩53,512 | ₩54,501 | +1.63% | 135.5만 |
|---|
| 2026.05.21 | ₩51,995 | ₩53,419 | ₩51,641 | ₩53,232 | +2.38% | 148.4만 |
|---|
| 2026.05.20 | ₩51,093 | ₩52,483 | ₩50,853 | ₩52,296 | +2.35% | 172.2만 |
|---|
| 2026.05.19 | ₩50,592 | ₩51,681 | ₩50,318 | ₩51,187 | +1.18% | 163.1만 |
|---|
| 2026.05.18 | ₩51,601 | ₩51,822 | ₩49,810 | ₩50,799 | -1.55% | 217.8만 |
|---|
| 2026.05.15 | ₩50,786 | ₩52,670 | ₩50,412 | ₩51,628 | +1.66% | 243.4만 |
|---|
| 2026.05.14 | ₩51,561 | ₩51,708 | ₩50,037 | ₩50,960 | -1.17% | 159.3만 |
|---|
| 2026.05.13 | ₩49,396 | ₩51,922 | ₩49,392 | ₩51,227 | +3.71% | 190.6만 |
|---|
| 2026.05.12 | ₩49,055 | ₩49,997 | ₩49,055 | ₩49,890 | +1.70% | 144.3만 |
|---|
| 2026.05.11 | ₩48,915 | ₩49,530 | ₩48,313 | ₩49,169 | +0.52% | 207.5만 |
|---|
| 2026.05.08 | ₩48,227 | ₩49,757 | ₩48,227 | ₩49,236 | +2.09% | 303.2만 |
|---|
| 2026.05.07 | ₩47,966 | ₩48,928 | ₩46,830 | ₩47,378 | -1.23% | 300.6만 |
|---|
| 2026.05.06 | ₩45,707 | ₩47,578 | ₩45,293 | ₩47,364 | +3.63% | 277만 |
|---|
| 2026.05.05 | ₩44,063 | ₩46,456 | ₩43,896 | ₩46,349 | +5.19% | 299.6만 |
|---|
| 2026.05.04 | ₩44,945 | ₩45,213 | ₩43,409 | ₩44,010 | -2.08% | 295.4만 |
|---|
| 2026.05.01 | ₩44,705 | ₩47,284 | ₩44,518 | ₩45,093 | +0.87% | 907.5만 |
|---|
| 2026.04.30 | ₩42,166 | ₩43,796 | ₩41,404 | ₩42,406 | +0.57% | 745만 |
|---|
| 2026.04.29 | ₩41,193 | ₩42,286 | ₩41,030 | ₩42,045 | +2.07% | 191.5만 |
|---|
| 2026.04.28 | ₩42,687 | ₩42,981 | ₩41,578 | ₩42,206 | -1.13% | 212.8만 |
|---|
| 2026.04.27 | ₩40,816 | ₩41,477 | ₩40,442 | ₩41,257 | +1.08% | 214.2만 |
|---|
| 2026.04.24 | ₩42,901 | ₩42,968 | ₩41,912 | ₩42,326 | -1.34% | 218.4만 |
|---|
| 2026.04.23 | ₩43,609 | ₩43,836 | ₩42,567 | ₩43,128 | -1.10% | 191.1만 |
|---|
| 2026.04.22 | ₩41,284 | ₩43,208 | ₩41,110 | ₩43,048 | +4.27% | 218.9만 |
|---|
| 2026.04.21 | ₩42,513 | ₩42,994 | ₩40,657 | ₩40,923 | -3.74% | 287.5만 |
|---|
| 2026.04.20 | ₩42,206 | ₩43,462 | ₩42,206 | ₩43,061 | +2.03% | 274.3만 |
|---|
| 2026.04.17 | ₩41,083 | ₩42,834 | ₩41,083 | ₩42,192 | +2.70% | 292.1만 |
|---|
| 2026.04.16 | ₩41,143 | ₩41,310 | ₩39,506 | ₩40,174 | -2.36% | 302.6만 |
|---|
| 2026.04.15 | ₩38,611 | ₩41,150 | ₩38,530 | ₩41,096 | +6.44% | 323.7만 |
|---|
| 2026.04.14 | ₩38,958 | ₩39,773 | ₩38,350 | ₩38,851 | -0.27% | 349.9만 |
|---|
| 2026.04.13 | ₩39,092 | ₩39,239 | ₩38,196 | ₩38,971 | -0.31% | 170.1만 |
|---|
| 2026.04.10 | ₩39,239 | ₩39,840 | ₩38,909 | ₩39,332 | +0.24% | 104.1만 |
|---|
| 2026.04.09 | ₩38,971 | ₩39,560 | ₩38,061 | ₩39,386 | +1.06% | 103.7만 |
|---|
| 2026.04.08 | ₩38,771 | ₩39,159 | ₩38,223 | ₩38,945 | +0.45% | 155.3만 |
|---|
| 2026.04.07 | ₩38,063 | ₩38,103 | ₩35,016 | ₩37,341 | -1.90% | 443.6만 |
|---|
| 2026.04.06 | ₩38,276 | ₩39,934 | ₩38,263 | ₩38,985 | +1.85% | 126.7만 |
|---|
| 2026.04.02 | ₩37,515 | ₩38,143 | ₩36,526 | ₩38,089 | +1.53% | 154.1만 |
|---|
| 2026.04.01 | ₩37,608 | ₩38,230 | ₩37,368 | ₩38,049 | +1.17% | 200.8만 |
|---|
| 2026.03.31 | ₩35,831 | ₩37,969 | ₩35,617 | ₩37,501 | +4.66% | 177.5만 |
|---|
| 2026.03.30 | ₩36,486 | ₩36,659 | ₩35,149 | ₩35,457 | -2.82% | 135.4만 |
|---|
| 2026.03.27 | ₩37,648 | ₩38,076 | ₩35,911 | ₩36,098 | -4.12% | 150.9만 |
|---|
| 2026.03.26 | ₩37,141 | ₩38,544 | ₩36,740 | ₩37,341 | +0.54% | 202.4만 |
|---|
| 2026.03.25 | ₩37,702 | ₩37,956 | ₩36,993 | ₩37,261 | -1.17% | 124.7만 |
|---|
| 2026.03.24 | ₩36,619 | ₩37,929 | ₩36,392 | ₩37,007 | +1.06% | 132.9만 |
|---|
| 2026.03.23 | ₩37,876 | ₩38,049 | ₩36,846 | ₩37,154 | -1.91% | 203.6만 |
|---|
| 2026.03.20 | ₩36,178 | ₩36,526 | ₩35,590 | ₩36,178 | 0.00% | 172.7만 |
|---|
| 2026.03.19 | ₩36,633 | ₩37,314 | ₩36,031 | ₩36,486 | -0.40% | 115만 |
|---|
| 2026.03.18 | ₩37,608 | ₩38,223 | ₩36,512 | ₩36,780 | -2.20% | 95.7만 |
|---|
| 2026.03.17 | ₩37,702 | ₩38,350 | ₩37,475 | ₩38,063 | +0.96% | 131.9만 |
|---|
| 2026.03.16 | ₩37,334 | ₩37,969 | ₩36,846 | ₩37,675 | +0.91% | 126.8만 |
|---|
| 2026.03.13 | ₩38,477 | ₩38,744 | ₩36,793 | ₩36,887 | -4.13% | 190.2만 |
|---|
| 2026.03.12 | ₩39,506 | ₩39,535 | ₩38,156 | ₩38,611 | -2.27% | 118만 |
|---|
| 2026.03.11 | ₩40,241 | ₩40,575 | ₩39,800 | ₩40,161 | -0.20% | 87.2만 |
|---|
| 2026.03.10 | ₩39,292 | ₩40,696 | ₩39,092 | ₩40,174 | +2.24% | 163.2만 |
|---|
| 2026.03.09 | ₩38,664 | ₩40,299 | ₩38,036 | ₩39,934 | +3.28% | 162만 |
|---|
| 2026.03.06 | ₩39,506 | ₩39,546 | ₩38,263 | ₩39,185 | -0.81% | 140.1만 |
|---|
| 2026.03.05 | ₩40,321 | ₩40,468 | ₩39,152 | ₩40,067 | -0.63% | 245.8만 |
|---|
| 2026.03.04 | ₩41,404 | ₩41,898 | ₩40,468 | ₩40,776 | -1.52% | 197.5만 |
|---|
| 2026.03.03 | ₩41,030 | ₩41,738 | ₩40,054 | ₩41,150 | +0.29% | 277.2만 |
|---|
| 2026.03.02 | ₩40,749 | ₩42,045 | ₩40,094 | ₩41,457 | +1.74% | 226.9만 |
|---|
| 2026.02.27 | ₩44,070 | ₩44,070 | ₩40,976 | ₩41,364 | -6.14% | 201만 |
|---|
| 2026.02.26 | ₩44,885 | ₩45,199 | ₩43,515 | ₩44,197 | -1.53% | 143.7만 |
|---|
| 2026.02.25 | ₩43,850 | ₩44,852 | ₩43,622 | ₩44,625 | +1.77% | 132.9만 |
|---|
| 2026.02.24 | ₩42,553 | ₩44,825 | ₩42,553 | ₩43,970 | +3.33% | 223.1만 |
|---|
| 2026.02.23 | ₩41,317 | ₩43,115 | ₩41,190 | ₩42,139 | +1.99% | 185.5만 |
|---|
| 2026.02.20 | ₩39,960 | ₩41,658 | ₩39,640 | ₩41,618 | +4.15% | 145.7만 |
|---|
| 2026.02.19 | ₩41,030 | ₩41,604 | ₩40,249 | ₩40,361 | -1.63% | 100.9만 |
|---|
| 2026.02.18 | ₩41,364 | ₩42,366 | ₩41,003 | ₩41,564 | +0.48% | 138.1만 |
|---|
| 2026.02.17 | ₩39,673 | ₩42,160 | ₩38,931 | ₩41,431 | +4.43% | 252.3만 |
|---|
| 2026.02.13 | ₩41,016 | ₩41,016 | ₩38,905 | ₩38,985 | -4.95% | 161.8만 |
|---|
| 2026.02.12 | ₩45,453 | ₩45,453 | ₩40,401 | ₩40,869 | -10.09% | 314만 |
|---|
| 2026.02.11 | ₩45,193 | ₩46,977 | ₩45,106 | ₩45,440 | +0.55% | 302.7만 |
|---|
| 2026.02.10 | ₩45,280 | ₩45,407 | ₩44,625 | ₩44,892 | -0.86% | 114.3만 |
|---|
| 2026.02.09 | ₩46,282 | ₩46,362 | ₩44,224 | ₩45,146 | -2.45% | 224.2만 |
|---|
| 2026.02.06 | ₩45,934 | ₩47,177 | ₩45,881 | ₩46,228 | +0.64% | 227.4만 |
|---|
| 2026.02.05 | ₩46,309 | ₩46,736 | ₩44,678 | ₩45,560 | -1.62% | 320.6만 |
|---|
| 2026.02.04 | ₩44,524 | ₩46,556 | ₩44,464 | ₩45,761 | +2.78% | 482.1만 |
|---|
| 2026.02.03 | ₩43,455 | ₩44,291 | ₩42,919 | ₩43,502 | +0.11% | 458.8만 |
|---|
| 2026.02.02 | ₩40,549 | ₩43,850 | ₩40,355 | ₩43,689 | +7.75% | 486.1만 |
|---|
| 2026.01.30 | ₩39,105 | ₩41,177 | ₩38,216 | ₩40,295 | +3.04% | 646.6만 |
|---|
| 2026.01.29 | ₩40,007 | ₩40,495 | ₩38,891 | ₩40,134 | +0.32% | 697.2만 |
|---|
| 2026.01.28 | ₩40,027 | ₩40,281 | ₩38,965 | ₩39,533 | -1.24% | 261.6만 |
|---|
| 2026.01.27 | ₩40,335 | ₩41,243 | ₩40,107 | ₩40,121 | -0.53% | 332.7만 |
|---|
| 2026.01.26 | ₩38,076 | ₩39,586 | ₩37,582 | ₩39,252 | +3.09% | 417.9만 |
|---|
| 2026.01.23 | ₩36,766 | ₩37,475 | ₩36,065 | ₩37,047 | +0.76% | 213.2만 |
|---|
| 2026.01.22 | ₩37,421 | ₩37,982 | ₩37,134 | ₩37,181 | -0.64% | 254.4만 |
|---|
| 2026.01.21 | ₩37,314 | ₩38,129 | ₩36,245 | ₩37,020 | -0.79% | 406.5만 |
|---|
| 2026.01.20 | ₩38,544 | ₩39,205 | ₩35,724 | ₩36,726 | -4.72% | 353.3만 |
|---|
| 2026.01.16 | ₩40,228 | ₩40,495 | ₩39,265 | ₩39,466 | -1.89% | 134.7만 |
|---|
| 2026.01.15 | ₩41,137 | ₩41,210 | ₩39,960 | ₩40,321 | -1.98% | 127.9만 |
|---|
| 2026.01.14 | ₩40,789 | ₩41,457 | ₩39,894 | ₩40,936 | +0.36% | 183.3만 |
|---|
| 2026.01.13 | ₩40,535 | ₩41,484 | ₩40,428 | ₩41,217 | +1.68% | 153.8만 |
|---|
| 2026.01.12 | ₩40,709 | ₩41,337 | ₩39,947 | ₩41,003 | +0.72% | 238.3만 |
|---|
| 2026.01.09 | ₩40,615 | ₩41,003 | ₩39,773 | ₩40,749 | +0.33% | 240.7만 |
|---|
| 2026.01.08 | ₩40,054 | ₩40,736 | ₩39,628 | ₩40,682 | +1.57% | 316.5만 |
|---|
| 2026.01.07 | ₩42,012 | ₩42,163 | ₩40,909 | ₩41,110 | -2.15% | 213.6만 |
|---|
| 2026.01.06 | ₩43,195 | ₩43,388 | ₩41,678 | ₩41,725 | -3.40% | 221.4만 |
|---|
| 2026.01.05 | ₩44,438 | ₩44,732 | ₩42,981 | ₩43,342 | -2.47% | 135.5만 |
|---|
| 2026.01.02 | ₩45,059 | ₩46,817 | ₩43,956 | ₩44,571 | -1.08% | 143.5만 |
|---|
| 2025.12.31 | ₩45,226 | ₩45,460 | ₩44,865 | ₩44,879 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩45,240 | ₩45,640 | ₩45,052 | ₩45,280 | +0.09% | 37.7만 |
|---|
| 2025.12.29 | ₩45,199 | ₩45,761 | ₩45,146 | ₩45,534 | +0.74% | 45.2만 |
|---|
| 2025.12.26 | ₩45,694 | ₩46,108 | ₩45,286 | ₩45,400 | -0.64% | 86.4만 |
|---|
| 2025.12.24 | ₩45,106 | ₩46,148 | ₩45,106 | ₩45,627 | +1.16% | 69.6만 |
|---|
| 2025.12.23 | ₩44,611 | ₩45,193 | ₩44,251 | ₩45,133 | +1.17% | 83.3만 |
|---|
| 2025.12.22 | ₩45,567 | ₩45,932 | ₩44,819 | ₩44,945 | -1.36% | 117.7만 |
|---|
| 2025.12.19 | ₩45,427 | ₩46,095 | ₩44,625 | ₩45,881 | +1.00% | 145.2만 |
|---|
| 2025.12.18 | ₩45,868 | ₩45,881 | ₩43,689 | ₩45,400 | -1.02% | 142만 |
|---|
| 2025.12.17 | ₩46,349 | ₩46,746 | ₩45,266 | ₩45,306 | -2.25% | 118.2만 |
|---|
| 2025.12.16 | ₩45,667 | ₩46,509 | ₩45,313 | ₩46,188 | +1.14% | 81.3만 |
|---|
| 2025.12.15 | ₩48,140 | ₩48,153 | ₩45,660 | ₩46,095 | -4.25% | 103.2만 |
|---|
| 2025.12.12 | ₩47,445 | ₩47,846 | ₩47,044 | ₩47,538 | +0.20% | 101.3만 |
|---|
| 2025.12.11 | ₩47,886 | ₩48,019 | ₩46,076 | ₩47,471 | -0.87% | 76.7만 |
|---|
| 2025.12.10 | ₩47,505 | ₩48,100 | ₩46,930 | ₩47,739 | +0.49% | 132.4만 |
|---|
| 2025.12.09 | ₩50,519 | ₩51,107 | ₩50,011 | ₩50,104 | -0.82% | 80.9만 |
|---|
| 2025.12.08 | ₩50,465 | ₩50,986 | ₩49,743 | ₩50,385 | -0.16% | 86.2만 |
|---|
| 2025.12.05 | ₩51,267 | ₩51,554 | ₩50,418 | ₩50,666 | -1.17% | 117.6만 |
|---|
| 2025.12.04 | ₩52,684 | ₩52,911 | ₩50,639 | ₩51,427 | -2.38% | 134.1만 |
|---|
| 2025.12.03 | ₩53,526 | ₩54,394 | ₩52,550 | ₩52,710 | -1.52% | 123.7만 |
|---|
| 2025.12.02 | ₩52,323 | ₩53,993 | ₩52,263 | ₩53,566 | +2.38% | 161.7만 |
|---|
| 2025.12.01 | ₩50,666 | ₩52,523 | ₩49,890 | ₩52,483 | +3.59% | 137.2만 |
|---|
| 2025.11.28 | ₩50,311 | ₩50,920 | ₩49,837 | ₩50,893 | +1.16% | 67.5만 |
|---|
| 2025.11.26 | ₩50,472 | ₩51,167 | ₩50,118 | ₩50,465 | -0.01% | 101.2만 |
|---|
| 2025.11.25 | ₩49,730 | ₩51,508 | ₩49,717 | ₩50,251 | +1.05% | 176.9만 |
|---|
| 2025.11.24 | ₩48,273 | ₩50,265 | ₩48,233 | ₩49,850 | +3.27% | 198.6만 |
|---|
| 2025.11.21 | ₩46,349 | ₩48,982 | ₩46,349 | ₩48,313 | +4.24% | 282.9만 |
|---|
| 2025.11.20 | ₩48,227 | ₩49,804 | ₩46,442 | ₩46,536 | -3.51% | 371.2만 |
|---|
| 2025.11.19 | ₩46,402 | ₩48,648 | ₩46,322 | ₩47,391 | +2.13% | 204.7만 |
|---|
| 2025.11.18 | ₩47,859 | ₩48,153 | ₩46,255 | ₩47,004 | -1.79% | 276.1만 |
|---|
| 2025.11.17 | ₩47,538 | ₩48,073 | ₩46,402 | ₩47,030 | -1.07% | 228.8만 |
|---|
| 2025.11.14 | ₩48,313 | ₩50,051 | ₩47,796 | ₩48,808 | +1.02% | 158.8만 |
|---|
| 2025.11.13 | ₩49,449 | ₩50,374 | ₩48,728 | ₩49,048 | -0.81% | 148.9만 |
|---|
| 2025.11.12 | ₩49,864 | ₩50,044 | ₩48,674 | ₩49,249 | -1.23% | 135.4만 |
|---|
| 2025.11.11 | ₩47,993 | ₩50,118 | ₩47,979 | ₩49,917 | +4.01% | 205만 |
|---|
| 2025.11.10 | ₩47,739 | ₩49,342 | ₩47,151 | ₩47,819 | +0.17% | 210.4만 |
|---|
| 2025.11.07 | ₩47,892 | ₩48,761 | ₩46,803 | ₩47,418 | -0.99% | 236만 |
|---|
| 2025.11.06 | ₩47,284 | ₩49,195 | ₩47,271 | ₩47,899 | +1.30% | 249.1만 |
|---|
| 2025.11.05 | ₩47,565 | ₩48,561 | ₩46,923 | ₩48,046 | +1.01% | 214.1만 |
|---|
| 2025.11.04 | ₩47,405 | ₩48,541 | ₩47,191 | ₩48,059 | +1.38% | 233만 |
|---|
| 2025.11.03 | ₩48,126 | ₩48,300 | ₩46,710 | ₩47,659 | -0.97% | 259만 |
|---|
| 2025.10.31 | ₩50,492 | ₩50,639 | ₩47,765 | ₩48,140 | -4.66% | 557.7만 |
|---|
| 2025.10.30 | ₩48,781 | ₩49,531 | ₩47,565 | ₩48,634 | -0.30% | 535만 |
|---|
| 2025.10.29 | ₩47,846 | ₩48,554 | ₩47,070 | ₩48,006 | +0.34% | 272.7만 |
|---|
| 2025.10.28 | ₩47,739 | ₩48,046 | ₩47,458 | ₩47,752 | +0.03% | 165.5만 |
|---|
| 2025.10.27 | ₩46,269 | ₩47,765 | ₩46,269 | ₩47,672 | +3.03% | 193.2만 |
|---|
| 2025.10.24 | ₩45,093 | ₩46,068 | ₩44,373 | ₩45,600 | +1.13% | 192.6만 |
|---|
| 2025.10.23 | ₩44,531 | ₩44,852 | ₩43,975 | ₩44,504 | -0.06% | 179.8만 |
|---|
| 2025.10.22 | ₩45,627 | ₩45,721 | ₩43,108 | ₩44,104 | -3.34% | 249.7만 |
|---|
| 2025.10.21 | ₩45,440 | ₩46,549 | ₩45,440 | ₩45,681 | +0.53% | 399.9만 |
|---|
| 2025.10.20 | ₩43,449 | ₩46,242 | ₩43,342 | ₩45,547 | +4.83% | 475만 |
|---|
| 2025.10.17 | ₩40,762 | ₩42,580 | ₩40,563 | ₩42,206 | +3.54% | 239만 |
|---|
| 2025.10.16 | ₩40,949 | ₩41,163 | ₩39,887 | ₩40,629 | -0.78% | 187.3만 |
|---|
| 2025.10.15 | ₩41,337 | ₩42,099 | ₩40,675 | ₩41,297 | -0.10% | 283만 |
|---|
| 2025.10.14 | ₩40,348 | ₩41,110 | ₩39,773 | ₩40,776 | +1.06% | 161.4만 |
|---|
| 2025.10.13 | ₩41,270 | ₩41,390 | ₩40,081 | ₩40,722 | -1.33% | 191만 |
|---|
| 2025.10.10 | ₩43,221 | ₩43,716 | ₩39,760 | ₩39,974 | -7.51% | 335.6만 |
|---|