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 | ₩58,372 | ₩60,761 | ₩57,917 | ₩60,081 | +2.93% | 153.1만 |
| 2026.10.08 | ₩60,294 | ₩61,896 | ₩59,907 | ₩61,535 | +2.06% | 84.7만 |
| 2026.10.07 | ₩60,321 | ₩60,875 | ₩58,799 | ₩60,107 | -0.35% | 104.1만 |
| 2026.10.06 | ₩58,733 | ₩59,387 | ₩58,065 | ₩59,146 | +0.70% | 94.7만 |
| 2026.10.05 | ₩58,879 | ₩60,042 | ₩58,452 | ₩58,893 | +0.02% | 121만 |
| 2026.10.02 | ₩59,020 | ₩59,453 | ₩58,092 | ₩59,160 | +0.24% | 93.3만 |
| 2026.10.01 | ₩57,879 | ₩58,746 | ₩56,464 | ₩58,025 | +0.25% | 85.7만 |
| 2026.09.30 | ₩58,065 | ₩61,268 | ₩58,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,026 |
| +1.65% |
| 121.2만 |
| 2026.09.29 | ₩60,347 | ₩60,347 | ₩57,465 | ₩57,825 | -4.18% | 112만 |
|---|
| 2026.09.28 | ₩61,829 | ₩62,660 | ₩60,868 | ₩61,015 | -1.32% | 64.1만 |
|---|
| 2026.09.25 | ₩60,227 | ₩62,156 | ₩59,575 | ₩61,949 | +2.86% | 65.9만 |
|---|
| 2026.09.24 | ₩60,334 | ₩61,228 | ₩59,627 | ₩60,147 | -0.31% | 64.6만 |
|---|
| 2026.09.23 | ₩61,962 | ₩62,287 | ₩60,067 | ₩60,574 | -2.24% | 149.1만 |
|---|
| 2026.09.22 | ₩61,855 | ₩63,584 | ₩61,228 | ₩61,549 | -0.50% | 111.8만 |
|---|
| 2026.09.21 | ₩60,247 | ₩61,791 | ₩59,413 | ₩61,615 | +2.27% | 70.3만 |
|---|
| 2026.09.18 | ₩61,202 | ₩61,388 | ₩59,254 | ₩60,414 | -1.29% | 71.6만 |
|---|
| 2026.09.17 | ₩60,101 | ₩61,375 | ₩58,518 | ₩60,961 | +1.43% | 80.8만 |
|---|
| 2026.09.16 | ₩59,320 | ₩60,387 | ₩58,693 | ₩59,347 | +0.04% | 87.9만 |
|---|
| 2026.09.15 | ₩58,566 | ₩59,066 | ₩57,912 | ₩58,920 | +0.60% | 78.8만 |
|---|
| 2026.09.14 | ₩60,161 | ₩60,441 | ₩58,920 | ₩59,533 | -1.04% | 129.9만 |
|---|
| 2026.09.11 | ₩57,678 | ₩60,654 | ₩57,265 | ₩59,307 | +2.82% | 217.7만 |
|---|
| 2026.09.10 | ₩54,048 | ₩57,371 | ₩53,982 | ₩57,318 | +6.05% | 512.5만 |
|---|
| 2026.09.09 | ₩53,648 | ₩54,809 | ₩51,713 | ₩53,555 | -0.17% | 470.1만 |
|---|
| 2026.09.08 | ₩54,182 | ₩55,383 | ₩53,435 | ₩53,875 | -0.57% | 133.1만 |
|---|
| 2026.09.04 | ₩58,145 | ₩58,306 | ₩54,417 | ₩55,169 | -5.12% | 166.2만 |
|---|
| 2026.09.03 | ₩57,038 | ₩59,013 | ₩56,704 | ₩58,132 | +1.92% | 107.1만 |
|---|
| 2026.09.02 | ₩57,852 | ₩58,211 | ₩56,491 | ₩57,038 | -1.41% | 89.9만 |
|---|
| 2026.09.01 | ₩54,382 | ₩57,784 | ₩53,555 | ₩57,131 | +5.06% | 237.2만 |
|---|
| 2026.08.31 | ₩55,223 | ₩55,730 | ₩52,967 | ₩54,409 | -1.47% | 238.4만 |
|---|
| 2026.08.28 | ₩54,342 | ₩56,170 | ₩53,822 | ₩55,236 | +1.65% | 170.7만 |
|---|
| 2026.08.27 | ₩52,207 | ₩53,808 | ₩51,796 | ₩53,515 | +2.51% | 92.1만 |
|---|
| 2026.08.26 | ₩52,274 | ₩53,862 | ₩51,740 | ₩53,248 | +1.86% | 111.1만 |
|---|
| 2026.08.25 | ₩52,460 | ₩53,208 | ₩51,486 | ₩52,033 | -0.81% | 61.3만 |
|---|
| 2026.08.24 | ₩52,567 | ₩53,193 | ₩52,093 | ₩52,193 | -0.71% | 81.4만 |
|---|
| 2026.08.21 | ₩52,794 | ₩52,847 | ₩51,092 | ₩51,873 | -1.74% | 108.8만 |
|---|
| 2026.08.20 | ₩54,662 | ₩55,637 | ₩52,367 | ₩52,621 | -3.74% | 121.2만 |
|---|
| 2026.08.19 | ₩52,287 | ₩55,316 | ₩52,073 | ₩54,462 | +4.16% | 186.7만 |
|---|
| 2026.08.18 | ₩51,433 | ₩52,714 | ₩50,798 | ₩52,274 | +1.63% | 189만 |
|---|
| 2026.08.17 | ₩50,926 | ₩51,446 | ₩49,885 | ₩50,819 | -0.21% | 140.3만 |
|---|
| 2026.08.14 | ₩50,872 | ₩51,379 | ₩50,379 | ₩50,926 | +0.10% | 101.1만 |
|---|
| 2026.08.13 | ₩50,419 | ₩50,952 | ₩49,671 | ₩50,712 | +0.58% | 195.5만 |
|---|
| 2026.08.12 | ₩50,739 | ₩50,859 | ₩49,184 | ₩49,738 | -1.97% | 162.6만 |
|---|
| 2026.08.11 | ₩51,593 | ₩52,260 | ₩49,951 | ₩50,632 | -1.86% | 131.3만 |
|---|
| 2026.08.10 | ₩51,299 | ₩51,753 | ₩50,499 | ₩51,740 | +0.86% | 192만 |
|---|
| 2026.08.07 | ₩52,794 | ₩53,922 | ₩52,540 | ₩53,421 | +1.19% | 123만 |
|---|
| 2026.08.06 | ₩53,863 | ₩54,449 | ₩52,060 | ₩53,181 | -1.27% | 255.1만 |
|---|
| 2026.08.05 | ₩51,840 | ₩52,927 | ₩50,912 | ₩52,674 | +1.61% | 322.7만 |
|---|
| 2026.08.04 | ₩49,958 | ₩52,500 | ₩49,498 | ₩52,140 | +4.37% | 371.5만 |
|---|
| 2026.08.03 | ₩52,113 | ₩52,954 | ₩49,925 | ₩50,178 | -3.71% | 445.4만 |
|---|
| 2026.07.31 | ₩50,552 | ₩52,701 | ₩48,844 | ₩52,073 | +3.01% | 586.5만 |
|---|
| 2026.07.30 | ₩61,015 | ₩61,442 | ₩59,680 | ₩61,162 | +0.24% | 324.2만 |
|---|
| 2026.07.29 | ₩63,550 | ₩65,245 | ₩62,603 | ₩62,910 | -1.01% | 177.3만 |
|---|
| 2026.07.28 | ₩63,684 | ₩64,591 | ₩61,936 | ₩63,670 | -0.02% | 133.6만 |
|---|
| 2026.07.27 | ₩61,789 | ₩63,404 | ₩61,415 | ₩62,456 | +1.08% | 155.4만 |
|---|
| 2026.07.24 | ₩57,038 | ₩61,495 | ₩56,971 | ₩61,001 | +6.95% | 149.1만 |
|---|
| 2026.07.23 | ₩57,238 | ₩57,612 | ₩56,210 | ₩56,971 | -0.47% | 79.7만 |
|---|
| 2026.07.22 | ₩59,213 | ₩59,688 | ₩57,678 | ₩58,532 | -1.15% | 67.1만 |
|---|
| 2026.07.21 | ₩57,892 | ₩59,894 | ₩57,278 | ₩59,226 | +2.31% | 135.3만 |
|---|
| 2026.07.20 | ₩61,202 | ₩61,455 | ₩57,812 | ₩58,906 | -3.75% | 208.1만 |
|---|
| 2026.07.17 | ₩60,948 | ₩61,922 | ₩59,767 | ₩61,428 | +0.79% | 256.9만 |
|---|
| 2026.07.16 | ₩59,627 | ₩61,855 | ₩59,093 | ₩61,322 | +2.84% | 266만 |
|---|
| 2026.07.15 | ₩55,803 | ₩59,707 | ₩55,797 | ₩59,333 | +6.33% | 263.6만 |
|---|
| 2026.07.14 | ₩54,496 | ₩55,331 | ₩53,875 | ₩54,916 | +0.77% | 110.5만 |
|---|
| 2026.07.13 | ₩55,603 | ₩57,919 | ₩55,236 | ₩55,837 | +0.42% | 195.2만 |
|---|
| 2026.07.10 | ₩54,896 | ₩55,650 | ₩54,008 | ₩55,076 | +0.33% | 109.3만 |
|---|
| 2026.07.09 | ₩53,421 | ₩55,536 | ₩52,674 | ₩55,410 | +3.72% | 116만 |
|---|
| 2026.07.08 | ₩53,968 | ₩54,923 | ₩52,300 | ₩54,409 | +0.82% | 99.7만 |
|---|
| 2026.07.07 | ₩55,096 | ₩55,201 | ₩53,355 | ₩53,501 | -2.89% | 140.2만 |
|---|
| 2026.07.06 | ₩52,434 | ₩54,742 | ₩52,300 | ₩54,262 | +3.49% | 109.2만 |
|---|
| 2026.07.02 | ₩48,177 | ₩53,114 | ₩47,990 | ₩52,687 | +9.36% | 252.3만 |
|---|
| 2026.07.01 | ₩47,870 | ₩48,951 | ₩46,588 | ₩48,217 | +0.72% | 144.1만 |
|---|
| 2026.06.30 | ₩44,066 | ₩46,789 | ₩43,919 | ₩46,535 | +5.60% | 139.6만 |
|---|
| 2026.06.29 | ₩45,834 | ₩46,241 | ₩43,652 | ₩44,200 | -3.57% | 167.7만 |
|---|
| 2026.06.26 | ₩42,211 | ₩45,568 | ₩41,984 | ₩44,680 | +5.85% | 305.5만 |
|---|
| 2026.06.25 | ₩46,244 | ₩46,709 | ₩41,884 | ₩42,331 | -8.46% | 331.9만 |
|---|
| 2026.06.24 | ₩48,911 | ₩50,365 | ₩48,163 | ₩48,190 | -1.47% | 148만 |
|---|
| 2026.06.23 | ₩49,698 | ₩51,072 | ₩48,570 | ₩48,604 | -2.20% | 89.8만 |
|---|
| 2026.06.22 | ₩49,991 | ₩51,646 | ₩49,738 | ₩49,765 | -0.45% | 97.8만 |
|---|
| 2026.06.18 | ₩50,298 | ₩51,032 | ₩49,436 | ₩50,125 | -0.34% | 121.5만 |
|---|
| 2026.06.17 | ₩51,246 | ₩51,590 | ₩49,031 | ₩49,511 | -3.39% | 119.1만 |
|---|
| 2026.06.16 | ₩49,284 | ₩51,086 | ₩48,924 | ₩50,672 | +2.82% | 100.9만 |
|---|
| 2026.06.15 | ₩48,857 | ₩50,204 | ₩48,190 | ₩49,751 | +1.83% | 125.8만 |
|---|
| 2026.06.12 | ₩49,725 | ₩50,018 | ₩47,524 | ₩47,990 | -3.49% | 133.2만 |
|---|
| 2026.06.11 | ₩48,917 | ₩49,958 | ₩47,565 | ₩49,484 | +1.16% | 196.9만 |
|---|
| 2026.06.10 | ₩47,816 | ₩49,251 | ₩46,842 | ₩48,177 | +0.75% | 236.9만 |
|---|
| 2026.06.09 | ₩51,206 | ₩51,379 | ₩46,949 | ₩47,856 | -6.54% | 335.9만 |
|---|
| 2026.06.08 | ₩54,315 | ₩57,198 | ₩51,540 | ₩51,686 | -4.84% | 597.3만 |
|---|
| 2026.06.05 | ₩55,703 | ₩56,491 | ₩53,635 | ₩53,688 | -3.62% | 216.7만 |
|---|
| 2026.06.04 | ₩55,797 | ₩55,877 | ₩54,609 | ₩55,103 | -1.24% | 87.5만 |
|---|
| 2026.06.03 | ₩56,177 | ₩57,185 | ₩54,289 | ₩54,849 | -2.36% | 160.3만 |
|---|
| 2026.06.02 | ₩53,755 | ₩56,651 | ₩53,621 | ₩56,571 | +5.24% | 171만 |
|---|
| 2026.06.01 | ₩54,649 | ₩55,089 | ₩53,021 | ₩53,475 | -2.15% | 204.4만 |
|---|
| 2026.05.29 | ₩55,343 | ₩56,584 | ₩54,636 | ₩55,490 | +0.27% | 153만 |
|---|
| 2026.05.28 | ₩55,103 | ₩55,810 | ₩54,689 | ₩55,703 | +1.09% | 114.3만 |
|---|
| 2026.05.27 | ₩54,262 | ₩55,990 | ₩54,222 | ₩55,156 | +1.65% | 167.2만 |
|---|
| 2026.05.26 | ₩54,709 | ₩55,496 | ₩54,035 | ₩54,262 | -0.82% | 143만 |
|---|
| 2026.05.22 | ₩53,548 | ₩55,343 | ₩53,435 | ₩54,422 | +1.63% | 135.5만 |
|---|
| 2026.05.21 | ₩51,920 | ₩53,341 | ₩51,566 | ₩53,154 | +2.38% | 148.4만 |
|---|
| 2026.05.20 | ₩51,019 | ₩52,407 | ₩50,779 | ₩52,220 | +2.35% | 172.2만 |
|---|
| 2026.05.19 | ₩50,519 | ₩51,606 | ₩50,245 | ₩51,112 | +1.18% | 163.1만 |
|---|
| 2026.05.18 | ₩51,526 | ₩51,746 | ₩49,738 | ₩50,725 | -1.55% | 217.8만 |
|---|
| 2026.05.15 | ₩50,712 | ₩52,594 | ₩50,338 | ₩51,553 | +1.66% | 243.4만 |
|---|
| 2026.05.14 | ₩51,486 | ₩51,633 | ₩49,965 | ₩50,886 | -1.17% | 159.3만 |
|---|
| 2026.05.13 | ₩49,324 | ₩51,846 | ₩49,320 | ₩51,153 | +3.71% | 190.6만 |
|---|
| 2026.05.12 | ₩48,984 | ₩49,925 | ₩48,984 | ₩49,818 | +1.70% | 144.3만 |
|---|
| 2026.05.11 | ₩48,844 | ₩49,458 | ₩48,243 | ₩49,097 | +0.52% | 207.5만 |
|---|
| 2026.05.08 | ₩48,157 | ₩49,685 | ₩48,157 | ₩49,164 | +2.09% | 303.2만 |
|---|
| 2026.05.07 | ₩47,896 | ₩48,857 | ₩46,762 | ₩47,309 | -1.23% | 300.6만 |
|---|
| 2026.05.06 | ₩45,641 | ₩47,509 | ₩45,227 | ₩47,296 | +3.63% | 277만 |
|---|
| 2026.05.05 | ₩43,999 | ₩46,388 | ₩43,833 | ₩46,282 | +5.19% | 299.6만 |
|---|
| 2026.05.04 | ₩44,880 | ₩45,147 | ₩43,346 | ₩43,946 | -2.08% | 295.4만 |
|---|
| 2026.05.01 | ₩44,640 | ₩47,216 | ₩44,453 | ₩45,027 | +0.87% | 907.5만 |
|---|
| 2026.04.30 | ₩42,104 | ₩43,733 | ₩41,344 | ₩42,345 | +0.57% | 745만 |
|---|
| 2026.04.29 | ₩41,133 | ₩42,225 | ₩40,970 | ₩41,984 | +2.07% | 191.5만 |
|---|
| 2026.04.28 | ₩42,625 | ₩42,918 | ₩41,517 | ₩42,144 | -1.13% | 212.8만 |
|---|
| 2026.04.27 | ₩40,757 | ₩41,417 | ₩40,383 | ₩41,197 | +1.08% | 214.2만 |
|---|
| 2026.04.24 | ₩42,838 | ₩42,905 | ₩41,851 | ₩42,265 | -1.34% | 218.4만 |
|---|
| 2026.04.23 | ₩43,546 | ₩43,773 | ₩42,505 | ₩43,065 | -1.10% | 191.1만 |
|---|
| 2026.04.22 | ₩41,224 | ₩43,145 | ₩41,050 | ₩42,985 | +4.27% | 218.9만 |
|---|
| 2026.04.21 | ₩42,451 | ₩42,932 | ₩40,598 | ₩40,863 | -3.74% | 287.5만 |
|---|
| 2026.04.20 | ₩42,144 | ₩43,399 | ₩42,144 | ₩42,999 | +2.03% | 274.3만 |
|---|
| 2026.04.17 | ₩41,023 | ₩42,772 | ₩41,023 | ₩42,131 | +2.70% | 292.1만 |
|---|
| 2026.04.16 | ₩41,084 | ₩41,250 | ₩39,449 | ₩40,116 | -2.36% | 302.6만 |
|---|
| 2026.04.15 | ₩38,555 | ₩41,090 | ₩38,474 | ₩41,037 | +6.44% | 323.7만 |
|---|
| 2026.04.14 | ₩38,902 | ₩39,716 | ₩38,294 | ₩38,795 | -0.27% | 349.9만 |
|---|
| 2026.04.13 | ₩39,035 | ₩39,182 | ₩38,141 | ₩38,915 | -0.31% | 170.1만 |
|---|
| 2026.04.10 | ₩39,182 | ₩39,782 | ₩38,852 | ₩39,275 | +0.24% | 104.1만 |
|---|
| 2026.04.09 | ₩38,915 | ₩39,502 | ₩38,006 | ₩39,329 | +1.06% | 103.7만 |
|---|
| 2026.04.08 | ₩38,715 | ₩39,102 | ₩38,168 | ₩38,888 | +0.45% | 155.3만 |
|---|
| 2026.04.07 | ₩38,007 | ₩38,047 | ₩34,965 | ₩37,287 | -1.90% | 443.6만 |
|---|
| 2026.04.06 | ₩38,221 | ₩39,876 | ₩38,208 | ₩38,928 | +1.85% | 126.7만 |
|---|
| 2026.04.02 | ₩37,460 | ₩38,087 | ₩36,473 | ₩38,034 | +1.53% | 154.1만 |
|---|
| 2026.04.01 | ₩37,554 | ₩38,174 | ₩37,313 | ₩37,994 | +1.17% | 200.8만 |
|---|
| 2026.03.31 | ₩35,779 | ₩37,914 | ₩35,565 | ₩37,447 | +4.66% | 177.5만 |
|---|
| 2026.03.30 | ₩36,433 | ₩36,606 | ₩35,098 | ₩35,405 | -2.82% | 135.4만 |
|---|
| 2026.03.27 | ₩37,594 | ₩38,021 | ₩35,859 | ₩36,046 | -4.12% | 150.9만 |
|---|
| 2026.03.26 | ₩37,087 | ₩38,488 | ₩36,686 | ₩37,287 | +0.54% | 202.4만 |
|---|
| 2026.03.25 | ₩37,647 | ₩37,901 | ₩36,940 | ₩37,207 | -1.17% | 124.7만 |
|---|
| 2026.03.24 | ₩36,566 | ₩37,874 | ₩36,339 | ₩36,953 | +1.06% | 132.9만 |
|---|
| 2026.03.23 | ₩37,821 | ₩37,994 | ₩36,793 | ₩37,100 | -1.91% | 203.6만 |
|---|
| 2026.03.20 | ₩36,126 | ₩36,473 | ₩35,539 | ₩36,126 | 0.00% | 172.7만 |
|---|
| 2026.03.19 | ₩36,579 | ₩37,260 | ₩35,979 | ₩36,433 | -0.40% | 115만 |
|---|
| 2026.03.18 | ₩37,554 | ₩38,168 | ₩36,459 | ₩36,726 | -2.20% | 95.7만 |
|---|
| 2026.03.17 | ₩37,647 | ₩38,294 | ₩37,420 | ₩38,007 | +0.96% | 131.9만 |
|---|
| 2026.03.16 | ₩37,280 | ₩37,914 | ₩36,793 | ₩37,620 | +0.91% | 126.8만 |
|---|
| 2026.03.13 | ₩38,421 | ₩38,688 | ₩36,740 | ₩36,833 | -4.13% | 190.2만 |
|---|
| 2026.03.12 | ₩39,449 | ₩39,478 | ₩38,101 | ₩38,555 | -2.27% | 118만 |
|---|
| 2026.03.11 | ₩40,183 | ₩40,516 | ₩39,742 | ₩40,103 | -0.20% | 87.2만 |
|---|
| 2026.03.10 | ₩39,235 | ₩40,636 | ₩39,035 | ₩40,116 | +2.24% | 163.2만 |
|---|
| 2026.03.09 | ₩38,608 | ₩40,240 | ₩37,981 | ₩39,876 | +3.28% | 162만 |
|---|
| 2026.03.06 | ₩39,449 | ₩39,489 | ₩38,208 | ₩39,128 | -0.81% | 140.1만 |
|---|
| 2026.03.05 | ₩40,263 | ₩40,410 | ₩39,095 | ₩40,009 | -0.63% | 245.8만 |
|---|
| 2026.03.04 | ₩41,344 | ₩41,838 | ₩40,410 | ₩40,717 | -1.52% | 197.5만 |
|---|
| 2026.03.03 | ₩40,970 | ₩41,677 | ₩39,996 | ₩41,090 | +0.29% | 277.2만 |
|---|
| 2026.03.02 | ₩40,690 | ₩41,984 | ₩40,036 | ₩41,397 | +1.74% | 226.9만 |
|---|
| 2026.02.27 | ₩44,006 | ₩44,006 | ₩40,917 | ₩41,304 | -6.14% | 201만 |
|---|
| 2026.02.26 | ₩44,820 | ₩45,134 | ₩43,452 | ₩44,133 | -1.53% | 143.7만 |
|---|
| 2026.02.25 | ₩43,786 | ₩44,787 | ₩43,559 | ₩44,560 | +1.77% | 132.9만 |
|---|
| 2026.02.24 | ₩42,491 | ₩44,760 | ₩42,491 | ₩43,906 | +3.33% | 223.1만 |
|---|
| 2026.02.23 | ₩41,257 | ₩43,052 | ₩41,130 | ₩42,078 | +1.99% | 185.5만 |
|---|
| 2026.02.20 | ₩39,902 | ₩41,597 | ₩39,582 | ₩41,557 | +4.15% | 145.7만 |
|---|
| 2026.02.19 | ₩40,970 | ₩41,544 | ₩40,191 | ₩40,303 | -1.63% | 100.9만 |
|---|
| 2026.02.18 | ₩41,304 | ₩42,305 | ₩40,943 | ₩41,504 | +0.48% | 138.1만 |
|---|
| 2026.02.17 | ₩39,616 | ₩42,099 | ₩38,875 | ₩41,370 | +4.43% | 252.3만 |
|---|
| 2026.02.13 | ₩40,957 | ₩40,957 | ₩38,848 | ₩38,928 | -4.95% | 161.8만 |
|---|
| 2026.02.12 | ₩45,387 | ₩45,387 | ₩40,343 | ₩40,810 | -10.09% | 314만 |
|---|
| 2026.02.11 | ₩45,127 | ₩46,909 | ₩45,040 | ₩45,374 | +0.55% | 302.7만 |
|---|
| 2026.02.10 | ₩45,214 | ₩45,341 | ₩44,560 | ₩44,827 | -0.86% | 114.3만 |
|---|
| 2026.02.09 | ₩46,215 | ₩46,295 | ₩44,160 | ₩45,080 | -2.45% | 224.2만 |
|---|
| 2026.02.06 | ₩45,868 | ₩47,109 | ₩45,814 | ₩46,161 | +0.64% | 227.4만 |
|---|
| 2026.02.05 | ₩46,241 | ₩46,669 | ₩44,613 | ₩45,494 | -1.62% | 320.6만 |
|---|
| 2026.02.04 | ₩44,460 | ₩46,488 | ₩44,400 | ₩45,694 | +2.78% | 482.1만 |
|---|
| 2026.02.03 | ₩43,392 | ₩44,226 | ₩42,857 | ₩43,439 | +0.11% | 458.8만 |
|---|
| 2026.02.02 | ₩40,490 | ₩43,786 | ₩40,296 | ₩43,626 | +7.75% | 486.1만 |
|---|
| 2026.01.30 | ₩39,048 | ₩41,117 | ₩38,161 | ₩40,236 | +3.04% | 646.6만 |
|---|
| 2026.01.29 | ₩39,949 | ₩40,436 | ₩38,835 | ₩40,076 | +0.32% | 697.2만 |
|---|
| 2026.01.28 | ₩39,969 | ₩40,223 | ₩38,908 | ₩39,475 | -1.24% | 261.6만 |
|---|
| 2026.01.27 | ₩40,276 | ₩41,184 | ₩40,049 | ₩40,063 | -0.53% | 332.7만 |
|---|
| 2026.01.26 | ₩38,021 | ₩39,529 | ₩37,527 | ₩39,195 | +3.09% | 417.9만 |
|---|
| 2026.01.23 | ₩36,713 | ₩37,420 | ₩36,012 | ₩36,993 | +0.76% | 213.2만 |
|---|
| 2026.01.22 | ₩37,367 | ₩37,927 | ₩37,080 | ₩37,127 | -0.64% | 254.4만 |
|---|
| 2026.01.21 | ₩37,260 | ₩38,074 | ₩36,192 | ₩36,966 | -0.79% | 406.5만 |
|---|
| 2026.01.20 | ₩38,488 | ₩39,148 | ₩35,672 | ₩36,673 | -4.72% | 353.3만 |
|---|
| 2026.01.16 | ₩40,169 | ₩40,436 | ₩39,208 | ₩39,409 | -1.89% | 134.7만 |
|---|
| 2026.01.15 | ₩41,077 | ₩41,150 | ₩39,902 | ₩40,263 | -1.98% | 127.9만 |
|---|
| 2026.01.14 | ₩40,730 | ₩41,397 | ₩39,836 | ₩40,877 | +0.36% | 183.3만 |
|---|
| 2026.01.13 | ₩40,476 | ₩41,424 | ₩40,370 | ₩41,157 | +1.68% | 153.8만 |
|---|
| 2026.01.12 | ₩40,650 | ₩41,277 | ₩39,889 | ₩40,943 | +0.72% | 238.3만 |
|---|
| 2026.01.09 | ₩40,556 | ₩40,943 | ₩39,716 | ₩40,690 | +0.33% | 240.7만 |
|---|
| 2026.01.08 | ₩39,996 | ₩40,676 | ₩39,570 | ₩40,623 | +1.57% | 316.5만 |
|---|
| 2026.01.07 | ₩41,951 | ₩42,102 | ₩40,850 | ₩41,050 | -2.15% | 213.6만 |
|---|
| 2026.01.06 | ₩43,132 | ₩43,326 | ₩41,617 | ₩41,664 | -3.40% | 221.4만 |
|---|
| 2026.01.05 | ₩44,373 | ₩44,667 | ₩42,918 | ₩43,279 | -2.47% | 135.5만 |
|---|
| 2026.01.02 | ₩44,994 | ₩46,749 | ₩43,893 | ₩44,507 | -1.08% | 143.5만 |
|---|
| 2025.12.31 | ₩45,160 | ₩45,394 | ₩44,800 | ₩44,814 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩45,174 | ₩45,574 | ₩44,987 | ₩45,214 | +0.09% | 37.7만 |
|---|
| 2025.12.29 | ₩45,134 | ₩45,694 | ₩45,080 | ₩45,467 | +0.74% | 45.2만 |
|---|
| 2025.12.26 | ₩45,628 | ₩46,041 | ₩45,221 | ₩45,334 | -0.64% | 86.4만 |
|---|
| 2025.12.24 | ₩45,040 | ₩46,081 | ₩45,040 | ₩45,561 | +1.16% | 69.6만 |
|---|
| 2025.12.23 | ₩44,547 | ₩45,127 | ₩44,186 | ₩45,067 | +1.17% | 83.3만 |
|---|
| 2025.12.22 | ₩45,501 | ₩45,865 | ₩44,753 | ₩44,880 | -1.36% | 117.7만 |
|---|
| 2025.12.19 | ₩45,361 | ₩46,028 | ₩44,560 | ₩45,814 | +1.00% | 145.2만 |
|---|
| 2025.12.18 | ₩45,801 | ₩45,814 | ₩43,626 | ₩45,334 | -1.02% | 142만 |
|---|
| 2025.12.17 | ₩46,282 | ₩46,678 | ₩45,201 | ₩45,241 | -2.25% | 118.2만 |
|---|
| 2025.12.16 | ₩45,601 | ₩46,442 | ₩45,247 | ₩46,121 | +1.14% | 81.3만 |
|---|
| 2025.12.15 | ₩48,070 | ₩48,083 | ₩45,594 | ₩46,028 | -4.25% | 103.2만 |
|---|
| 2025.12.12 | ₩47,376 | ₩47,776 | ₩46,975 | ₩47,469 | +0.20% | 101.3만 |
|---|
| 2025.12.11 | ₩47,816 | ₩47,950 | ₩46,009 | ₩47,403 | -0.87% | 76.7만 |
|---|
| 2025.12.10 | ₩47,436 | ₩48,030 | ₩46,862 | ₩47,669 | +0.49% | 132.4만 |
|---|
| 2025.12.09 | ₩50,445 | ₩51,032 | ₩49,938 | ₩50,032 | -0.82% | 80.9만 |
|---|
| 2025.12.08 | ₩50,392 | ₩50,912 | ₩49,671 | ₩50,312 | -0.16% | 86.2만 |
|---|
| 2025.12.05 | ₩51,193 | ₩51,479 | ₩50,345 | ₩50,592 | -1.17% | 117.6만 |
|---|
| 2025.12.04 | ₩52,607 | ₩52,834 | ₩50,565 | ₩51,353 | -2.38% | 134.1만 |
|---|
| 2025.12.03 | ₩53,448 | ₩54,315 | ₩52,474 | ₩52,634 | -1.52% | 123.7만 |
|---|
| 2025.12.02 | ₩52,247 | ₩53,915 | ₩52,187 | ₩53,488 | +2.38% | 161.7만 |
|---|
| 2025.12.01 | ₩50,592 | ₩52,447 | ₩49,818 | ₩52,407 | +3.59% | 137.2만 |
|---|
| 2025.11.28 | ₩50,238 | ₩50,846 | ₩49,765 | ₩50,819 | +1.16% | 67.5만 |
|---|
| 2025.11.26 | ₩50,399 | ₩51,092 | ₩50,045 | ₩50,392 | -0.01% | 101.2만 |
|---|
| 2025.11.25 | ₩49,658 | ₩51,433 | ₩49,645 | ₩50,178 | +1.05% | 176.9만 |
|---|
| 2025.11.24 | ₩48,203 | ₩50,192 | ₩48,163 | ₩49,778 | +3.27% | 198.6만 |
|---|
| 2025.11.21 | ₩46,282 | ₩48,911 | ₩46,282 | ₩48,243 | +4.24% | 282.9만 |
|---|
| 2025.11.20 | ₩48,157 | ₩49,731 | ₩46,375 | ₩46,468 | -3.51% | 371.2만 |
|---|
| 2025.11.19 | ₩46,335 | ₩48,577 | ₩46,255 | ₩47,322 | +2.13% | 204.7만 |
|---|
| 2025.11.18 | ₩47,790 | ₩48,083 | ₩46,188 | ₩46,935 | -1.79% | 276.1만 |
|---|
| 2025.11.17 | ₩47,469 | ₩48,003 | ₩46,335 | ₩46,962 | -1.07% | 228.8만 |
|---|
| 2025.11.14 | ₩48,243 | ₩49,978 | ₩47,727 | ₩48,737 | +1.02% | 158.8만 |
|---|
| 2025.11.13 | ₩49,378 | ₩50,301 | ₩48,657 | ₩48,977 | -0.81% | 148.9만 |
|---|
| 2025.11.12 | ₩49,791 | ₩49,971 | ₩48,604 | ₩49,177 | -1.23% | 135.4만 |
|---|
| 2025.11.11 | ₩47,923 | ₩50,045 | ₩47,910 | ₩49,845 | +4.01% | 205만 |
|---|
| 2025.11.10 | ₩47,669 | ₩49,271 | ₩47,082 | ₩47,749 | +0.17% | 210.4만 |
|---|
| 2025.11.07 | ₩47,823 | ₩48,690 | ₩46,735 | ₩47,349 | -0.99% | 236만 |
|---|
| 2025.11.06 | ₩47,216 | ₩49,124 | ₩47,202 | ₩47,830 | +1.30% | 249.1만 |
|---|
| 2025.11.05 | ₩47,496 | ₩48,490 | ₩46,855 | ₩47,976 | +1.01% | 214.1만 |
|---|
| 2025.11.04 | ₩47,336 | ₩48,470 | ₩47,122 | ₩47,990 | +1.38% | 233만 |
|---|
| 2025.11.03 | ₩48,056 | ₩48,230 | ₩46,642 | ₩47,589 | -0.97% | 259만 |
|---|
| 2025.10.31 | ₩50,419 | ₩50,565 | ₩47,696 | ₩48,070 | -4.66% | 557.7만 |
|---|
| 2025.10.30 | ₩48,710 | ₩49,459 | ₩47,496 | ₩48,564 | -0.30% | 535만 |
|---|
| 2025.10.29 | ₩47,776 | ₩48,483 | ₩47,002 | ₩47,936 | +0.34% | 272.7만 |
|---|
| 2025.10.28 | ₩47,669 | ₩47,976 | ₩47,389 | ₩47,683 | +0.03% | 165.5만 |
|---|
| 2025.10.27 | ₩46,201 | ₩47,696 | ₩46,201 | ₩47,603 | +3.03% | 193.2만 |
|---|
| 2025.10.24 | ₩45,027 | ₩46,001 | ₩44,309 | ₩45,534 | +1.13% | 192.6만 |
|---|
| 2025.10.23 | ₩44,467 | ₩44,787 | ₩43,911 | ₩44,440 | -0.06% | 179.8만 |
|---|
| 2025.10.22 | ₩45,561 | ₩45,654 | ₩43,045 | ₩44,039 | -3.34% | 249.7만 |
|---|
| 2025.10.21 | ₩45,374 | ₩46,482 | ₩45,374 | ₩45,614 | +0.53% | 399.9만 |
|---|
| 2025.10.20 | ₩43,386 | ₩46,175 | ₩43,279 | ₩45,481 | +4.83% | 475만 |
|---|
| 2025.10.17 | ₩40,703 | ₩42,518 | ₩40,504 | ₩42,144 | +3.54% | 239만 |
|---|
| 2025.10.16 | ₩40,890 | ₩41,104 | ₩39,829 | ₩40,570 | -0.78% | 187.3만 |
|---|
| 2025.10.15 | ₩41,277 | ₩42,038 | ₩40,616 | ₩41,237 | -0.10% | 283만 |
|---|
| 2025.10.14 | ₩40,289 | ₩41,050 | ₩39,716 | ₩40,717 | +1.06% | 161.4만 |
|---|
| 2025.10.13 | ₩41,210 | ₩41,330 | ₩40,023 | ₩40,663 | -1.33% | 191만 |
|---|
| 2025.10.10 | ₩43,159 | ₩43,652 | ₩39,702 | ₩39,916 | -7.51% | 335.6만 |
|---|