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 | ₩58,375 | ₩60,763 | ₩57,919 | ₩60,083 | +2.93% | 153.1만 |
| 2026.10.08 | ₩60,296 | ₩61,898 | ₩59,909 | ₩61,537 | +2.06% | 84.7만 |
| 2026.10.07 | ₩60,323 | ₩60,877 | ₩58,802 | ₩60,109 | -0.35% | 104.1만 |
| 2026.10.06 | ₩58,735 | ₩59,389 | ₩58,068 | ₩59,149 | +0.70% | 94.7만 |
| 2026.10.05 | ₩58,882 | ₩60,044 | ₩58,455 | ₩58,895 | +0.02% | 121만 |
| 2026.10.02 | ₩59,022 | ₩59,456 | ₩58,094 | ₩59,162 | +0.24% | 93.3만 |
| 2026.10.01 | ₩57,881 | ₩58,748 | ₩56,466 | ₩58,028 | +0.25% | 85.7만 |
| 2026.09.30 | ₩58,068 | ₩61,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,028 |
| +1.65% |
| 121.2만 |
| 2026.09.29 | ₩60,350 | ₩60,350 | ₩57,467 | ₩57,827 | -4.18% | 112만 |
|---|
| 2026.09.28 | ₩61,831 | ₩62,663 | ₩60,870 | ₩61,017 | -1.32% | 64.1만 |
|---|
| 2026.09.25 | ₩60,230 | ₩62,158 | ₩59,577 | ₩61,951 | +2.86% | 65.9만 |
|---|
| 2026.09.24 | ₩60,336 | ₩61,231 | ₩59,629 | ₩60,150 | -0.31% | 64.6만 |
|---|
| 2026.09.23 | ₩61,965 | ₩62,289 | ₩60,069 | ₩60,577 | -2.24% | 149.1만 |
|---|
| 2026.09.22 | ₩61,858 | ₩63,586 | ₩61,231 | ₩61,551 | -0.50% | 111.8만 |
|---|
| 2026.09.21 | ₩60,250 | ₩61,794 | ₩59,416 | ₩61,618 | +2.27% | 70.3만 |
|---|
| 2026.09.18 | ₩61,204 | ₩61,391 | ₩59,257 | ₩60,416 | -1.29% | 71.6만 |
|---|
| 2026.09.17 | ₩60,103 | ₩61,377 | ₩58,520 | ₩60,964 | +1.43% | 80.8만 |
|---|
| 2026.09.16 | ₩59,322 | ₩60,390 | ₩58,695 | ₩59,349 | +0.04% | 87.9만 |
|---|
| 2026.09.15 | ₩58,568 | ₩59,069 | ₩57,914 | ₩58,922 | +0.60% | 78.8만 |
|---|
| 2026.09.14 | ₩60,163 | ₩60,443 | ₩58,922 | ₩59,536 | -1.04% | 129.9만 |
|---|
| 2026.09.11 | ₩57,681 | ₩60,657 | ₩57,267 | ₩59,309 | +2.82% | 217.7만 |
|---|
| 2026.09.10 | ₩54,050 | ₩57,374 | ₩53,984 | ₩57,320 | +6.05% | 512.5만 |
|---|
| 2026.09.09 | ₩53,650 | ₩54,811 | ₩51,715 | ₩53,557 | -0.17% | 470.1만 |
|---|
| 2026.09.08 | ₩54,184 | ₩55,385 | ₩53,437 | ₩53,877 | -0.57% | 133.1만 |
|---|
| 2026.09.04 | ₩58,148 | ₩58,308 | ₩54,419 | ₩55,172 | -5.12% | 166.2만 |
|---|
| 2026.09.03 | ₩57,040 | ₩59,015 | ₩56,706 | ₩58,134 | +1.92% | 107.1만 |
|---|
| 2026.09.02 | ₩57,854 | ₩58,213 | ₩56,493 | ₩57,040 | -1.41% | 89.9만 |
|---|
| 2026.09.01 | ₩54,384 | ₩57,786 | ₩53,557 | ₩57,133 | +5.06% | 237.2만 |
|---|
| 2026.08.31 | ₩55,225 | ₩55,732 | ₩52,969 | ₩54,411 | -1.47% | 238.4만 |
|---|
| 2026.08.28 | ₩54,344 | ₩56,172 | ₩53,824 | ₩55,238 | +1.65% | 170.7만 |
|---|
| 2026.08.27 | ₩52,209 | ₩53,810 | ₩51,798 | ₩53,517 | +2.51% | 92.1만 |
|---|
| 2026.08.26 | ₩52,275 | ₩53,864 | ₩51,742 | ₩53,250 | +1.86% | 111.1만 |
|---|
| 2026.08.25 | ₩52,462 | ₩53,210 | ₩51,488 | ₩52,035 | -0.81% | 61.3만 |
|---|
| 2026.08.24 | ₩52,569 | ₩53,195 | ₩52,095 | ₩52,195 | -0.71% | 81.4만 |
|---|
| 2026.08.21 | ₩52,796 | ₩52,849 | ₩51,094 | ₩51,875 | -1.74% | 108.8만 |
|---|
| 2026.08.20 | ₩54,664 | ₩55,639 | ₩52,369 | ₩52,622 | -3.74% | 121.2만 |
|---|
| 2026.08.19 | ₩52,289 | ₩55,318 | ₩52,075 | ₩54,464 | +4.16% | 186.7만 |
|---|
| 2026.08.18 | ₩51,435 | ₩52,716 | ₩50,799 | ₩52,275 | +1.63% | 189만 |
|---|
| 2026.08.17 | ₩50,928 | ₩51,448 | ₩49,887 | ₩50,821 | -0.21% | 140.3만 |
|---|
| 2026.08.14 | ₩50,874 | ₩51,381 | ₩50,380 | ₩50,928 | +0.10% | 101.1만 |
|---|
| 2026.08.13 | ₩50,420 | ₩50,954 | ₩49,673 | ₩50,714 | +0.58% | 195.5만 |
|---|
| 2026.08.12 | ₩50,741 | ₩50,861 | ₩49,186 | ₩49,740 | -1.97% | 162.6만 |
|---|
| 2026.08.11 | ₩51,595 | ₩52,262 | ₩49,953 | ₩50,634 | -1.86% | 131.3만 |
|---|
| 2026.08.10 | ₩51,301 | ₩51,755 | ₩50,501 | ₩51,742 | +0.86% | 192만 |
|---|
| 2026.08.07 | ₩52,796 | ₩53,924 | ₩52,542 | ₩53,423 | +1.19% | 123만 |
|---|
| 2026.08.06 | ₩53,865 | ₩54,451 | ₩52,062 | ₩53,183 | -1.27% | 255.1만 |
|---|
| 2026.08.05 | ₩51,842 | ₩52,929 | ₩50,914 | ₩52,676 | +1.61% | 322.7만 |
|---|
| 2026.08.04 | ₩49,960 | ₩52,502 | ₩49,500 | ₩52,142 | +4.37% | 371.5만 |
|---|
| 2026.08.03 | ₩52,115 | ₩52,956 | ₩49,927 | ₩50,180 | -3.71% | 445.4만 |
|---|
| 2026.07.31 | ₩50,554 | ₩52,703 | ₩48,846 | ₩52,075 | +3.01% | 586.5만 |
|---|
| 2026.07.30 | ₩61,017 | ₩61,444 | ₩59,682 | ₩61,164 | +0.24% | 324.2만 |
|---|
| 2026.07.29 | ₩63,553 | ₩65,248 | ₩62,605 | ₩62,912 | -1.01% | 177.3만 |
|---|
| 2026.07.28 | ₩63,686 | ₩64,594 | ₩61,938 | ₩63,673 | -0.02% | 133.6만 |
|---|
| 2026.07.27 | ₩61,791 | ₩63,406 | ₩61,417 | ₩62,458 | +1.08% | 155.4만 |
|---|
| 2026.07.24 | ₩57,040 | ₩61,497 | ₩56,973 | ₩61,004 | +6.95% | 149.1만 |
|---|
| 2026.07.23 | ₩57,240 | ₩57,614 | ₩56,213 | ₩56,973 | -0.47% | 79.7만 |
|---|
| 2026.07.22 | ₩59,215 | ₩59,690 | ₩57,681 | ₩58,535 | -1.15% | 67.1만 |
|---|
| 2026.07.21 | ₩57,894 | ₩59,896 | ₩57,280 | ₩59,229 | +2.31% | 135.3만 |
|---|
| 2026.07.20 | ₩61,204 | ₩61,457 | ₩57,814 | ₩58,908 | -3.75% | 208.1만 |
|---|
| 2026.07.17 | ₩60,950 | ₩61,925 | ₩59,769 | ₩61,431 | +0.79% | 256.9만 |
|---|
| 2026.07.16 | ₩59,629 | ₩61,858 | ₩59,095 | ₩61,324 | +2.84% | 266만 |
|---|
| 2026.07.15 | ₩55,805 | ₩59,709 | ₩55,799 | ₩59,335 | +6.33% | 263.6만 |
|---|
| 2026.07.14 | ₩54,498 | ₩55,333 | ₩53,877 | ₩54,918 | +0.77% | 110.5만 |
|---|
| 2026.07.13 | ₩55,605 | ₩57,921 | ₩55,238 | ₩55,839 | +0.42% | 195.2만 |
|---|
| 2026.07.10 | ₩54,898 | ₩55,652 | ₩54,010 | ₩55,078 | +0.33% | 109.3만 |
|---|
| 2026.07.09 | ₩53,423 | ₩55,539 | ₩52,676 | ₩55,412 | +3.72% | 116만 |
|---|
| 2026.07.08 | ₩53,970 | ₩54,925 | ₩52,302 | ₩54,411 | +0.82% | 99.7만 |
|---|
| 2026.07.07 | ₩55,098 | ₩55,204 | ₩53,357 | ₩53,503 | -2.89% | 140.2만 |
|---|
| 2026.07.06 | ₩52,436 | ₩54,744 | ₩52,302 | ₩54,264 | +3.49% | 109.2만 |
|---|
| 2026.07.02 | ₩48,178 | ₩53,116 | ₩47,991 | ₩52,689 | +9.36% | 252.3만 |
|---|
| 2026.07.01 | ₩47,871 | ₩48,952 | ₩46,590 | ₩48,218 | +0.72% | 144.1만 |
|---|
| 2026.06.30 | ₩44,068 | ₩46,790 | ₩43,921 | ₩46,537 | +5.60% | 139.6만 |
|---|
| 2026.06.29 | ₩45,836 | ₩46,243 | ₩43,654 | ₩44,201 | -3.57% | 167.7만 |
|---|
| 2026.06.26 | ₩42,213 | ₩45,569 | ₩41,986 | ₩44,682 | +5.85% | 305.5만 |
|---|
| 2026.06.25 | ₩46,246 | ₩46,710 | ₩41,886 | ₩42,333 | -8.46% | 331.9만 |
|---|
| 2026.06.24 | ₩48,912 | ₩50,367 | ₩48,165 | ₩48,192 | -1.47% | 148만 |
|---|
| 2026.06.23 | ₩49,700 | ₩51,074 | ₩48,572 | ₩48,605 | -2.20% | 89.8만 |
|---|
| 2026.06.22 | ₩49,993 | ₩51,648 | ₩49,740 | ₩49,766 | -0.45% | 97.8만 |
|---|
| 2026.06.18 | ₩50,300 | ₩51,034 | ₩49,438 | ₩50,127 | -0.34% | 121.5만 |
|---|
| 2026.06.17 | ₩51,248 | ₩51,592 | ₩49,032 | ₩49,513 | -3.39% | 119.1만 |
|---|
| 2026.06.16 | ₩49,286 | ₩51,088 | ₩48,926 | ₩50,674 | +2.82% | 100.9만 |
|---|
| 2026.06.15 | ₩48,859 | ₩50,206 | ₩48,192 | ₩49,753 | +1.83% | 125.8만 |
|---|
| 2026.06.12 | ₩49,726 | ₩50,020 | ₩47,526 | ₩47,991 | -3.49% | 133.2만 |
|---|
| 2026.06.11 | ₩48,919 | ₩49,960 | ₩47,567 | ₩49,486 | +1.16% | 196.9만 |
|---|
| 2026.06.10 | ₩47,818 | ₩49,253 | ₩46,844 | ₩48,178 | +0.75% | 236.9만 |
|---|
| 2026.06.09 | ₩51,208 | ₩51,381 | ₩46,951 | ₩47,858 | -6.54% | 335.9만 |
|---|
| 2026.06.08 | ₩54,317 | ₩57,200 | ₩51,541 | ₩51,688 | -4.84% | 597.3만 |
|---|
| 2026.06.05 | ₩55,705 | ₩56,493 | ₩53,637 | ₩53,690 | -3.62% | 216.7만 |
|---|
| 2026.06.04 | ₩55,799 | ₩55,879 | ₩54,611 | ₩55,105 | -1.24% | 87.5만 |
|---|
| 2026.06.03 | ₩56,179 | ₩57,187 | ₩54,291 | ₩54,851 | -2.36% | 160.3만 |
|---|
| 2026.06.02 | ₩53,757 | ₩56,653 | ₩53,623 | ₩56,573 | +5.24% | 171만 |
|---|
| 2026.06.01 | ₩54,651 | ₩55,091 | ₩53,023 | ₩53,477 | -2.15% | 204.4만 |
|---|
| 2026.05.29 | ₩55,345 | ₩56,586 | ₩54,638 | ₩55,492 | +0.27% | 153만 |
|---|
| 2026.05.28 | ₩55,105 | ₩55,812 | ₩54,691 | ₩55,705 | +1.09% | 114.3만 |
|---|
| 2026.05.27 | ₩54,264 | ₩55,992 | ₩54,224 | ₩55,158 | +1.65% | 167.2만 |
|---|
| 2026.05.26 | ₩54,711 | ₩55,499 | ₩54,037 | ₩54,264 | -0.82% | 143만 |
|---|
| 2026.05.22 | ₩53,550 | ₩55,345 | ₩53,437 | ₩54,424 | +1.63% | 135.5만 |
|---|
| 2026.05.21 | ₩51,922 | ₩53,343 | ₩51,568 | ₩53,156 | +2.38% | 148.4만 |
|---|
| 2026.05.20 | ₩51,021 | ₩52,409 | ₩50,781 | ₩52,222 | +2.35% | 172.2만 |
|---|
| 2026.05.19 | ₩50,521 | ₩51,608 | ₩50,247 | ₩51,114 | +1.18% | 163.1만 |
|---|
| 2026.05.18 | ₩51,528 | ₩51,748 | ₩49,740 | ₩50,727 | -1.55% | 217.8만 |
|---|
| 2026.05.15 | ₩50,714 | ₩52,596 | ₩50,340 | ₩51,555 | +1.66% | 243.4만 |
|---|
| 2026.05.14 | ₩51,488 | ₩51,635 | ₩49,967 | ₩50,888 | -1.17% | 159.3만 |
|---|
| 2026.05.13 | ₩49,326 | ₩51,848 | ₩49,322 | ₩51,154 | +3.71% | 190.6만 |
|---|
| 2026.05.12 | ₩48,986 | ₩49,927 | ₩48,986 | ₩49,820 | +1.70% | 144.3만 |
|---|
| 2026.05.11 | ₩48,846 | ₩49,460 | ₩48,245 | ₩49,099 | +0.52% | 207.5만 |
|---|
| 2026.05.08 | ₩48,158 | ₩49,686 | ₩48,158 | ₩49,166 | +2.09% | 303.2만 |
|---|
| 2026.05.07 | ₩47,898 | ₩48,859 | ₩46,764 | ₩47,311 | -1.23% | 300.6만 |
|---|
| 2026.05.06 | ₩45,643 | ₩47,511 | ₩45,229 | ₩47,298 | +3.63% | 277만 |
|---|
| 2026.05.05 | ₩44,001 | ₩46,390 | ₩43,834 | ₩46,283 | +5.19% | 299.6만 |
|---|
| 2026.05.04 | ₩44,882 | ₩45,149 | ₩43,347 | ₩43,948 | -2.08% | 295.4만 |
|---|
| 2026.05.01 | ₩44,642 | ₩47,217 | ₩44,455 | ₩45,029 | +0.87% | 907.5만 |
|---|
| 2026.04.30 | ₩42,106 | ₩43,734 | ₩41,345 | ₩42,346 | +0.57% | 745만 |
|---|
| 2026.04.29 | ₩41,134 | ₩42,226 | ₩40,972 | ₩41,986 | +2.07% | 191.5만 |
|---|
| 2026.04.28 | ₩42,626 | ₩42,920 | ₩41,519 | ₩42,146 | -1.13% | 212.8만 |
|---|
| 2026.04.27 | ₩40,758 | ₩41,419 | ₩40,384 | ₩41,198 | +1.08% | 214.2만 |
|---|
| 2026.04.24 | ₩42,840 | ₩42,907 | ₩41,852 | ₩42,266 | -1.34% | 218.4만 |
|---|
| 2026.04.23 | ₩43,547 | ₩43,774 | ₩42,506 | ₩43,067 | -1.10% | 191.1만 |
|---|
| 2026.04.22 | ₩41,225 | ₩43,147 | ₩41,052 | ₩42,987 | +4.27% | 218.9만 |
|---|
| 2026.04.21 | ₩42,453 | ₩42,933 | ₩40,599 | ₩40,865 | -3.74% | 287.5만 |
|---|
| 2026.04.20 | ₩42,146 | ₩43,401 | ₩42,146 | ₩43,000 | +2.03% | 274.3만 |
|---|
| 2026.04.17 | ₩41,025 | ₩42,773 | ₩41,025 | ₩42,133 | +2.70% | 292.1만 |
|---|
| 2026.04.16 | ₩41,085 | ₩41,252 | ₩39,450 | ₩40,117 | -2.36% | 302.6만 |
|---|
| 2026.04.15 | ₩38,556 | ₩41,092 | ₩38,476 | ₩41,038 | +6.44% | 323.7만 |
|---|
| 2026.04.14 | ₩38,903 | ₩39,717 | ₩38,296 | ₩38,796 | -0.27% | 349.9만 |
|---|
| 2026.04.13 | ₩39,036 | ₩39,183 | ₩38,142 | ₩38,916 | -0.31% | 170.1만 |
|---|
| 2026.04.10 | ₩39,183 | ₩39,784 | ₩38,854 | ₩39,277 | +0.24% | 104.1만 |
|---|
| 2026.04.09 | ₩38,916 | ₩39,504 | ₩38,008 | ₩39,330 | +1.06% | 103.7만 |
|---|
| 2026.04.08 | ₩38,716 | ₩39,103 | ₩38,169 | ₩38,890 | +0.45% | 155.3만 |
|---|
| 2026.04.07 | ₩38,009 | ₩38,049 | ₩34,966 | ₩37,288 | -1.90% | 443.6만 |
|---|
| 2026.04.06 | ₩38,222 | ₩39,877 | ₩38,209 | ₩38,930 | +1.85% | 126.7만 |
|---|
| 2026.04.02 | ₩37,462 | ₩38,089 | ₩36,474 | ₩38,036 | +1.53% | 154.1만 |
|---|
| 2026.04.01 | ₩37,555 | ₩38,176 | ₩37,315 | ₩37,995 | +1.17% | 200.8만 |
|---|
| 2026.03.31 | ₩35,780 | ₩37,915 | ₩35,567 | ₩37,448 | +4.66% | 177.5만 |
|---|
| 2026.03.30 | ₩36,434 | ₩36,608 | ₩35,099 | ₩35,406 | -2.82% | 135.4만 |
|---|
| 2026.03.27 | ₩37,595 | ₩38,022 | ₩35,860 | ₩36,047 | -4.12% | 150.9만 |
|---|
| 2026.03.26 | ₩37,088 | ₩38,489 | ₩36,688 | ₩37,288 | +0.54% | 202.4만 |
|---|
| 2026.03.25 | ₩37,649 | ₩37,902 | ₩36,941 | ₩37,208 | -1.17% | 124.7만 |
|---|
| 2026.03.24 | ₩36,567 | ₩37,875 | ₩36,341 | ₩36,955 | +1.06% | 132.9만 |
|---|
| 2026.03.23 | ₩37,822 | ₩37,995 | ₩36,794 | ₩37,101 | -1.91% | 203.6만 |
|---|
| 2026.03.20 | ₩36,127 | ₩36,474 | ₩35,540 | ₩36,127 | 0.00% | 172.7만 |
|---|
| 2026.03.19 | ₩36,581 | ₩37,261 | ₩35,980 | ₩36,434 | -0.40% | 115만 |
|---|
| 2026.03.18 | ₩37,555 | ₩38,169 | ₩36,461 | ₩36,728 | -2.20% | 95.7만 |
|---|
| 2026.03.17 | ₩37,649 | ₩38,296 | ₩37,422 | ₩38,009 | +0.96% | 131.9만 |
|---|
| 2026.03.16 | ₩37,281 | ₩37,915 | ₩36,794 | ₩37,622 | +0.91% | 126.8만 |
|---|
| 2026.03.13 | ₩38,423 | ₩38,689 | ₩36,741 | ₩36,834 | -4.13% | 190.2만 |
|---|
| 2026.03.12 | ₩39,450 | ₩39,480 | ₩38,102 | ₩38,556 | -2.27% | 118만 |
|---|
| 2026.03.11 | ₩40,184 | ₩40,518 | ₩39,744 | ₩40,104 | -0.20% | 87.2만 |
|---|
| 2026.03.10 | ₩39,237 | ₩40,638 | ₩39,036 | ₩40,117 | +2.24% | 163.2만 |
|---|
| 2026.03.09 | ₩38,609 | ₩40,242 | ₩37,982 | ₩39,877 | +3.28% | 162만 |
|---|
| 2026.03.06 | ₩39,450 | ₩39,490 | ₩38,209 | ₩39,130 | -0.81% | 140.1만 |
|---|
| 2026.03.05 | ₩40,264 | ₩40,411 | ₩39,097 | ₩40,011 | -0.63% | 245.8만 |
|---|
| 2026.03.04 | ₩41,345 | ₩41,839 | ₩40,411 | ₩40,718 | -1.52% | 197.5만 |
|---|
| 2026.03.03 | ₩40,972 | ₩41,679 | ₩39,997 | ₩41,092 | +0.29% | 277.2만 |
|---|
| 2026.03.02 | ₩40,691 | ₩41,986 | ₩40,037 | ₩41,399 | +1.74% | 226.9만 |
|---|
| 2026.02.27 | ₩44,008 | ₩44,008 | ₩40,918 | ₩41,305 | -6.14% | 201만 |
|---|
| 2026.02.26 | ₩44,822 | ₩45,135 | ₩43,454 | ₩44,135 | -1.53% | 143.7만 |
|---|
| 2026.02.25 | ₩43,788 | ₩44,789 | ₩43,561 | ₩44,562 | +1.77% | 132.9만 |
|---|
| 2026.02.24 | ₩42,493 | ₩44,762 | ₩42,493 | ₩43,908 | +3.33% | 223.1만 |
|---|
| 2026.02.23 | ₩41,259 | ₩43,054 | ₩41,132 | ₩42,079 | +1.99% | 185.5만 |
|---|
| 2026.02.20 | ₩39,904 | ₩41,599 | ₩39,584 | ₩41,559 | +4.15% | 145.7만 |
|---|
| 2026.02.19 | ₩40,972 | ₩41,545 | ₩40,192 | ₩40,304 | -1.63% | 100.9만 |
|---|
| 2026.02.18 | ₩41,305 | ₩42,306 | ₩40,945 | ₩41,505 | +0.48% | 138.1만 |
|---|
| 2026.02.17 | ₩39,617 | ₩42,101 | ₩38,876 | ₩41,372 | +4.43% | 252.3만 |
|---|
| 2026.02.13 | ₩40,958 | ₩40,958 | ₩38,850 | ₩38,930 | -4.95% | 161.8만 |
|---|
| 2026.02.12 | ₩45,389 | ₩45,389 | ₩40,344 | ₩40,811 | -10.09% | 314만 |
|---|
| 2026.02.11 | ₩45,129 | ₩46,910 | ₩45,042 | ₩45,376 | +0.55% | 302.7만 |
|---|
| 2026.02.10 | ₩45,216 | ₩45,342 | ₩44,562 | ₩44,829 | -0.86% | 114.3만 |
|---|
| 2026.02.09 | ₩46,217 | ₩46,297 | ₩44,161 | ₩45,082 | -2.45% | 224.2만 |
|---|
| 2026.02.06 | ₩45,870 | ₩47,111 | ₩45,816 | ₩46,163 | +0.64% | 227.4만 |
|---|
| 2026.02.05 | ₩46,243 | ₩46,670 | ₩44,615 | ₩45,496 | -1.62% | 320.6만 |
|---|
| 2026.02.04 | ₩44,462 | ₩46,490 | ₩44,401 | ₩45,696 | +2.78% | 482.1만 |
|---|
| 2026.02.03 | ₩43,394 | ₩44,228 | ₩42,859 | ₩43,441 | +0.11% | 458.8만 |
|---|
| 2026.02.02 | ₩40,491 | ₩43,788 | ₩40,298 | ₩43,627 | +7.75% | 486.1만 |
|---|
| 2026.01.30 | ₩39,050 | ₩41,118 | ₩38,162 | ₩40,238 | +3.04% | 646.6만 |
|---|
| 2026.01.29 | ₩39,951 | ₩40,438 | ₩38,836 | ₩40,077 | +0.32% | 697.2만 |
|---|
| 2026.01.28 | ₩39,971 | ₩40,224 | ₩38,910 | ₩39,477 | -1.24% | 261.6만 |
|---|
| 2026.01.27 | ₩40,278 | ₩41,185 | ₩40,051 | ₩40,064 | -0.53% | 332.7만 |
|---|
| 2026.01.26 | ₩38,022 | ₩39,530 | ₩37,528 | ₩39,197 | +3.09% | 417.9만 |
|---|
| 2026.01.23 | ₩36,714 | ₩37,422 | ₩36,014 | ₩36,995 | +0.76% | 213.2만 |
|---|
| 2026.01.22 | ₩37,368 | ₩37,929 | ₩37,081 | ₩37,128 | -0.64% | 254.4만 |
|---|
| 2026.01.21 | ₩37,261 | ₩38,076 | ₩36,194 | ₩36,968 | -0.79% | 406.5만 |
|---|
| 2026.01.20 | ₩38,489 | ₩39,150 | ₩35,673 | ₩36,674 | -4.72% | 353.3만 |
|---|
| 2026.01.16 | ₩40,171 | ₩40,438 | ₩39,210 | ₩39,410 | -1.89% | 134.7만 |
|---|
| 2026.01.15 | ₩41,078 | ₩41,152 | ₩39,904 | ₩40,264 | -1.98% | 127.9만 |
|---|
| 2026.01.14 | ₩40,731 | ₩41,399 | ₩39,837 | ₩40,878 | +0.36% | 183.3만 |
|---|
| 2026.01.13 | ₩40,478 | ₩41,425 | ₩40,371 | ₩41,158 | +1.68% | 153.8만 |
|---|
| 2026.01.12 | ₩40,651 | ₩41,279 | ₩39,891 | ₩40,945 | +0.72% | 238.3만 |
|---|
| 2026.01.09 | ₩40,558 | ₩40,945 | ₩39,717 | ₩40,691 | +0.33% | 240.7만 |
|---|
| 2026.01.08 | ₩39,997 | ₩40,678 | ₩39,572 | ₩40,625 | +1.57% | 316.5만 |
|---|
| 2026.01.07 | ₩41,953 | ₩42,103 | ₩40,851 | ₩41,052 | -2.15% | 213.6만 |
|---|
| 2026.01.06 | ₩43,134 | ₩43,327 | ₩41,619 | ₩41,666 | -3.40% | 221.4만 |
|---|
| 2026.01.05 | ₩44,375 | ₩44,668 | ₩42,920 | ₩43,280 | -2.47% | 135.5만 |
|---|
| 2026.01.02 | ₩44,995 | ₩46,750 | ₩43,894 | ₩44,508 | -1.08% | 143.5만 |
|---|
| 2025.12.31 | ₩45,162 | ₩45,396 | ₩44,802 | ₩44,815 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩45,176 | ₩45,576 | ₩44,989 | ₩45,216 | +0.09% | 37.7만 |
|---|
| 2025.12.29 | ₩45,135 | ₩45,696 | ₩45,082 | ₩45,469 | +0.74% | 45.2만 |
|---|
| 2025.12.26 | ₩45,629 | ₩46,043 | ₩45,222 | ₩45,336 | -0.64% | 86.4만 |
|---|
| 2025.12.24 | ₩45,042 | ₩46,083 | ₩45,042 | ₩45,563 | +1.16% | 69.6만 |
|---|
| 2025.12.23 | ₩44,548 | ₩45,129 | ₩44,188 | ₩45,069 | +1.17% | 83.3만 |
|---|
| 2025.12.22 | ₩45,503 | ₩45,867 | ₩44,755 | ₩44,882 | -1.36% | 117.7만 |
|---|
| 2025.12.19 | ₩45,362 | ₩46,030 | ₩44,562 | ₩45,816 | +1.00% | 145.2만 |
|---|
| 2025.12.18 | ₩45,803 | ₩45,816 | ₩43,627 | ₩45,336 | -1.02% | 142만 |
|---|
| 2025.12.17 | ₩46,283 | ₩46,680 | ₩45,202 | ₩45,242 | -2.25% | 118.2만 |
|---|
| 2025.12.16 | ₩45,603 | ₩46,443 | ₩45,249 | ₩46,123 | +1.14% | 81.3만 |
|---|
| 2025.12.15 | ₩48,072 | ₩48,085 | ₩45,596 | ₩46,030 | -4.25% | 103.2만 |
|---|
| 2025.12.12 | ₩47,378 | ₩47,778 | ₩46,977 | ₩47,471 | +0.20% | 101.3만 |
|---|
| 2025.12.11 | ₩47,818 | ₩47,951 | ₩46,011 | ₩47,404 | -0.87% | 76.7만 |
|---|
| 2025.12.10 | ₩47,438 | ₩48,032 | ₩46,864 | ₩47,671 | +0.49% | 132.4만 |
|---|
| 2025.12.09 | ₩50,447 | ₩51,034 | ₩49,940 | ₩50,033 | -0.82% | 80.9만 |
|---|
| 2025.12.08 | ₩50,394 | ₩50,914 | ₩49,673 | ₩50,314 | -0.16% | 86.2만 |
|---|
| 2025.12.05 | ₩51,194 | ₩51,481 | ₩50,347 | ₩50,594 | -1.17% | 117.6만 |
|---|
| 2025.12.04 | ₩52,609 | ₩52,836 | ₩50,567 | ₩51,355 | -2.38% | 134.1만 |
|---|
| 2025.12.03 | ₩53,450 | ₩54,317 | ₩52,476 | ₩52,636 | -1.52% | 123.7만 |
|---|
| 2025.12.02 | ₩52,249 | ₩53,917 | ₩52,189 | ₩53,490 | +2.38% | 161.7만 |
|---|
| 2025.12.01 | ₩50,594 | ₩52,449 | ₩49,820 | ₩52,409 | +3.59% | 137.2만 |
|---|
| 2025.11.28 | ₩50,240 | ₩50,847 | ₩49,766 | ₩50,821 | +1.16% | 67.5만 |
|---|
| 2025.11.26 | ₩50,400 | ₩51,094 | ₩50,047 | ₩50,394 | -0.01% | 101.2만 |
|---|
| 2025.11.25 | ₩49,660 | ₩51,435 | ₩49,646 | ₩50,180 | +1.05% | 176.9만 |
|---|
| 2025.11.24 | ₩48,205 | ₩50,194 | ₩48,165 | ₩49,780 | +3.27% | 198.6만 |
|---|
| 2025.11.21 | ₩46,283 | ₩48,912 | ₩46,283 | ₩48,245 | +4.24% | 282.9만 |
|---|
| 2025.11.20 | ₩48,158 | ₩49,733 | ₩46,377 | ₩46,470 | -3.51% | 371.2만 |
|---|
| 2025.11.19 | ₩46,337 | ₩48,579 | ₩46,257 | ₩47,324 | +2.13% | 204.7만 |
|---|
| 2025.11.18 | ₩47,791 | ₩48,085 | ₩46,190 | ₩46,937 | -1.79% | 276.1만 |
|---|
| 2025.11.17 | ₩47,471 | ₩48,005 | ₩46,337 | ₩46,964 | -1.07% | 228.8만 |
|---|
| 2025.11.14 | ₩48,245 | ₩49,980 | ₩47,729 | ₩48,739 | +1.02% | 158.8만 |
|---|
| 2025.11.13 | ₩49,379 | ₩50,303 | ₩48,659 | ₩48,979 | -0.81% | 148.9만 |
|---|
| 2025.11.12 | ₩49,793 | ₩49,973 | ₩48,605 | ₩49,179 | -1.23% | 135.4만 |
|---|
| 2025.11.11 | ₩47,925 | ₩50,047 | ₩47,911 | ₩49,847 | +4.01% | 205만 |
|---|
| 2025.11.10 | ₩47,671 | ₩49,273 | ₩47,084 | ₩47,751 | +0.17% | 210.4만 |
|---|
| 2025.11.07 | ₩47,825 | ₩48,692 | ₩46,737 | ₩47,351 | -0.99% | 236만 |
|---|
| 2025.11.06 | ₩47,217 | ₩49,126 | ₩47,204 | ₩47,831 | +1.30% | 249.1만 |
|---|
| 2025.11.05 | ₩47,498 | ₩48,492 | ₩46,857 | ₩47,978 | +1.01% | 214.1만 |
|---|
| 2025.11.04 | ₩47,338 | ₩48,472 | ₩47,124 | ₩47,991 | +1.38% | 233만 |
|---|
| 2025.11.03 | ₩48,058 | ₩48,232 | ₩46,644 | ₩47,591 | -0.97% | 259만 |
|---|
| 2025.10.31 | ₩50,420 | ₩50,567 | ₩47,698 | ₩48,072 | -4.66% | 557.7만 |
|---|
| 2025.10.30 | ₩48,712 | ₩49,461 | ₩47,498 | ₩48,565 | -0.30% | 535만 |
|---|
| 2025.10.29 | ₩47,778 | ₩48,485 | ₩47,004 | ₩47,938 | +0.34% | 272.7만 |
|---|
| 2025.10.28 | ₩47,671 | ₩47,978 | ₩47,391 | ₩47,685 | +0.03% | 165.5만 |
|---|
| 2025.10.27 | ₩46,203 | ₩47,698 | ₩46,203 | ₩47,604 | +3.03% | 193.2만 |
|---|
| 2025.10.24 | ₩45,029 | ₩46,003 | ₩44,311 | ₩45,536 | +1.13% | 192.6만 |
|---|
| 2025.10.23 | ₩44,468 | ₩44,789 | ₩43,913 | ₩44,442 | -0.06% | 179.8만 |
|---|
| 2025.10.22 | ₩45,563 | ₩45,656 | ₩43,047 | ₩44,041 | -3.34% | 249.7만 |
|---|
| 2025.10.21 | ₩45,376 | ₩46,483 | ₩45,376 | ₩45,616 | +0.53% | 399.9만 |
|---|
| 2025.10.20 | ₩43,387 | ₩46,176 | ₩43,280 | ₩45,482 | +4.83% | 475만 |
|---|
| 2025.10.17 | ₩40,705 | ₩42,520 | ₩40,506 | ₩42,146 | +3.54% | 239만 |
|---|
| 2025.10.16 | ₩40,892 | ₩41,105 | ₩39,831 | ₩40,571 | -0.78% | 187.3만 |
|---|
| 2025.10.15 | ₩41,279 | ₩42,039 | ₩40,618 | ₩41,239 | -0.10% | 283만 |
|---|
| 2025.10.14 | ₩40,291 | ₩41,052 | ₩39,717 | ₩40,718 | +1.06% | 161.4만 |
|---|
| 2025.10.13 | ₩41,212 | ₩41,332 | ₩40,024 | ₩40,665 | -1.33% | 191만 |
|---|
| 2025.10.10 | ₩43,160 | ₩43,654 | ₩39,704 | ₩39,917 | -7.51% | 335.6만 |
|---|