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 | ₩58,441 | ₩60,833 | ₩57,986 | ₩60,152 | +2.93% | 153.1만 |
| 2026.10.08 | ₩60,365 | ₩61,969 | ₩59,978 | ₩61,608 | +2.06% | 84.7만 |
| 2026.10.07 | ₩60,392 | ₩60,947 | ₩58,869 | ₩60,178 | -0.35% | 104.1만 |
| 2026.10.06 | ₩58,802 | ₩59,457 | ₩58,134 | ₩59,216 | +0.70% | 94.7만 |
| 2026.10.05 | ₩58,949 | ₩60,113 | ₩58,522 | ₩58,963 | +0.02% | 121만 |
| 2026.10.02 | ₩59,089 | ₩59,524 | ₩58,161 | ₩59,230 | +0.24% | 93.3만 |
| 2026.10.01 | ₩57,947 | ₩58,816 | ₩56,531 | ₩58,094 | +0.25% | 85.7만 |
| 2026.09.30 | ₩58,134 | ₩61,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,096 |
| +1.65% |
| 121.2만 |
| 2026.09.29 | ₩60,419 | ₩60,419 | ₩57,533 | ₩57,894 | -4.18% | 112만 |
|---|
| 2026.09.28 | ₩61,902 | ₩62,734 | ₩60,940 | ₩61,087 | -1.32% | 64.1만 |
|---|
| 2026.09.25 | ₩60,299 | ₩62,229 | ₩59,645 | ₩62,022 | +2.86% | 65.9만 |
|---|
| 2026.09.24 | ₩60,406 | ₩61,301 | ₩59,697 | ₩60,218 | -0.31% | 64.6만 |
|---|
| 2026.09.23 | ₩62,036 | ₩62,360 | ₩60,138 | ₩60,646 | -2.24% | 149.1만 |
|---|
| 2026.09.22 | ₩61,929 | ₩63,659 | ₩61,301 | ₩61,621 | -0.50% | 111.8만 |
|---|
| 2026.09.21 | ₩60,319 | ₩61,865 | ₩59,484 | ₩61,688 | +2.27% | 70.3만 |
|---|
| 2026.09.18 | ₩61,274 | ₩61,461 | ₩59,325 | ₩60,486 | -1.29% | 71.6만 |
|---|
| 2026.09.17 | ₩60,172 | ₩61,448 | ₩58,587 | ₩61,034 | +1.43% | 80.8만 |
|---|
| 2026.09.16 | ₩59,390 | ₩60,459 | ₩58,762 | ₩59,417 | +0.04% | 87.9만 |
|---|
| 2026.09.15 | ₩58,635 | ₩59,136 | ₩57,980 | ₩58,989 | +0.60% | 78.8만 |
|---|
| 2026.09.14 | ₩60,232 | ₩60,512 | ₩58,989 | ₩59,604 | -1.04% | 129.9만 |
|---|
| 2026.09.11 | ₩57,747 | ₩60,726 | ₩57,332 | ₩59,377 | +2.82% | 217.7만 |
|---|
| 2026.09.10 | ₩54,112 | ₩57,439 | ₩54,046 | ₩57,386 | +6.05% | 512.5만 |
|---|
| 2026.09.09 | ₩53,712 | ₩54,874 | ₩51,774 | ₩53,618 | -0.17% | 470.1만 |
|---|
| 2026.09.08 | ₩54,246 | ₩55,449 | ₩53,498 | ₩53,939 | -0.57% | 133.1만 |
|---|
| 2026.09.04 | ₩58,214 | ₩58,375 | ₩54,481 | ₩55,235 | -5.12% | 166.2만 |
|---|
| 2026.09.03 | ₩57,105 | ₩59,083 | ₩56,771 | ₩58,201 | +1.92% | 107.1만 |
|---|
| 2026.09.02 | ₩57,920 | ₩58,280 | ₩56,558 | ₩57,105 | -1.41% | 89.9만 |
|---|
| 2026.09.01 | ₩54,446 | ₩57,852 | ₩53,618 | ₩57,199 | +5.06% | 237.2만 |
|---|
| 2026.08.31 | ₩55,288 | ₩55,796 | ₩53,030 | ₩54,473 | -1.47% | 238.4만 |
|---|
| 2026.08.28 | ₩54,406 | ₩56,237 | ₩53,885 | ₩55,302 | +1.65% | 170.7만 |
|---|
| 2026.08.27 | ₩52,269 | ₩53,872 | ₩51,857 | ₩53,578 | +2.51% | 92.1만 |
|---|
| 2026.08.26 | ₩52,335 | ₩53,925 | ₩51,801 | ₩53,311 | +1.86% | 111.1만 |
|---|
| 2026.08.25 | ₩52,522 | ₩53,271 | ₩51,547 | ₩52,095 | -0.81% | 61.3만 |
|---|
| 2026.08.24 | ₩52,629 | ₩53,256 | ₩52,155 | ₩52,255 | -0.71% | 81.4만 |
|---|
| 2026.08.21 | ₩52,857 | ₩52,910 | ₩51,153 | ₩51,935 | -1.74% | 108.8만 |
|---|
| 2026.08.20 | ₩54,727 | ₩55,702 | ₩52,429 | ₩52,683 | -3.74% | 121.2만 |
|---|
| 2026.08.19 | ₩52,349 | ₩55,382 | ₩52,135 | ₩54,527 | +4.16% | 186.7만 |
|---|
| 2026.08.18 | ₩51,494 | ₩52,776 | ₩50,858 | ₩52,335 | +1.63% | 189만 |
|---|
| 2026.08.17 | ₩50,986 | ₩51,507 | ₩49,944 | ₩50,879 | -0.21% | 140.3만 |
|---|
| 2026.08.14 | ₩50,933 | ₩51,440 | ₩50,438 | ₩50,986 | +0.10% | 101.1만 |
|---|
| 2026.08.13 | ₩50,478 | ₩51,013 | ₩49,730 | ₩50,772 | +0.58% | 195.5만 |
|---|
| 2026.08.12 | ₩50,799 | ₩50,919 | ₩49,242 | ₩49,797 | -1.97% | 162.6만 |
|---|
| 2026.08.11 | ₩51,654 | ₩52,322 | ₩50,011 | ₩50,692 | -1.86% | 131.3만 |
|---|
| 2026.08.10 | ₩51,360 | ₩51,814 | ₩50,558 | ₩51,801 | +0.86% | 192만 |
|---|
| 2026.08.07 | ₩52,857 | ₩53,986 | ₩52,603 | ₩53,484 | +1.19% | 123만 |
|---|
| 2026.08.06 | ₩53,927 | ₩54,513 | ₩52,122 | ₩53,244 | -1.27% | 255.1만 |
|---|
| 2026.08.05 | ₩51,901 | ₩52,990 | ₩50,973 | ₩52,736 | +1.61% | 322.7만 |
|---|
| 2026.08.04 | ₩50,017 | ₩52,563 | ₩49,556 | ₩52,202 | +4.37% | 371.5만 |
|---|
| 2026.08.03 | ₩52,175 | ₩53,017 | ₩49,984 | ₩50,238 | -3.71% | 445.4만 |
|---|
| 2026.07.31 | ₩50,612 | ₩52,763 | ₩48,902 | ₩52,135 | +3.01% | 586.5만 |
|---|
| 2026.07.30 | ₩61,087 | ₩61,515 | ₩59,751 | ₩61,234 | +0.24% | 324.2만 |
|---|
| 2026.07.29 | ₩63,626 | ₩65,322 | ₩62,677 | ₩62,984 | -1.01% | 177.3만 |
|---|
| 2026.07.28 | ₩63,759 | ₩64,668 | ₩62,009 | ₩63,746 | -0.02% | 133.6만 |
|---|
| 2026.07.27 | ₩61,862 | ₩63,479 | ₩61,488 | ₩62,530 | +1.08% | 155.4만 |
|---|
| 2026.07.24 | ₩57,105 | ₩61,568 | ₩57,039 | ₩61,074 | +6.95% | 149.1만 |
|---|
| 2026.07.23 | ₩57,306 | ₩57,680 | ₩56,277 | ₩57,039 | -0.47% | 79.7만 |
|---|
| 2026.07.22 | ₩59,283 | ₩59,759 | ₩57,747 | ₩58,602 | -1.15% | 67.1만 |
|---|
| 2026.07.21 | ₩57,960 | ₩59,965 | ₩57,346 | ₩59,297 | +2.31% | 135.3만 |
|---|
| 2026.07.20 | ₩61,274 | ₩61,528 | ₩57,880 | ₩58,976 | -3.75% | 208.1만 |
|---|
| 2026.07.17 | ₩61,020 | ₩61,996 | ₩59,838 | ₩61,501 | +0.79% | 256.9만 |
|---|
| 2026.07.16 | ₩59,697 | ₩61,929 | ₩59,163 | ₩61,394 | +2.84% | 266만 |
|---|
| 2026.07.15 | ₩55,869 | ₩59,778 | ₩55,863 | ₩59,403 | +6.33% | 263.6만 |
|---|
| 2026.07.14 | ₩54,560 | ₩55,396 | ₩53,939 | ₩54,981 | +0.77% | 110.5만 |
|---|
| 2026.07.13 | ₩55,669 | ₩57,987 | ₩55,302 | ₩55,903 | +0.42% | 195.2만 |
|---|
| 2026.07.10 | ₩54,961 | ₩55,716 | ₩54,072 | ₩55,141 | +0.33% | 109.3만 |
|---|
| 2026.07.09 | ₩53,484 | ₩55,602 | ₩52,736 | ₩55,475 | +3.72% | 116만 |
|---|
| 2026.07.08 | ₩54,032 | ₩54,988 | ₩52,362 | ₩54,473 | +0.82% | 99.7만 |
|---|
| 2026.07.07 | ₩55,161 | ₩55,267 | ₩53,418 | ₩53,565 | -2.89% | 140.2만 |
|---|
| 2026.07.06 | ₩52,496 | ₩54,807 | ₩52,362 | ₩54,326 | +3.49% | 109.2만 |
|---|
| 2026.07.02 | ₩48,234 | ₩53,177 | ₩48,047 | ₩52,750 | +9.36% | 252.3만 |
|---|
| 2026.07.01 | ₩47,926 | ₩49,009 | ₩46,644 | ₩48,274 | +0.72% | 144.1만 |
|---|
| 2026.06.30 | ₩44,118 | ₩46,844 | ₩43,971 | ₩46,590 | +5.60% | 139.6만 |
|---|
| 2026.06.29 | ₩45,889 | ₩46,296 | ₩43,704 | ₩44,252 | -3.57% | 167.7만 |
|---|
| 2026.06.26 | ₩42,261 | ₩45,621 | ₩42,034 | ₩44,733 | +5.85% | 305.5만 |
|---|
| 2026.06.25 | ₩46,299 | ₩46,764 | ₩41,934 | ₩42,381 | -8.46% | 331.9만 |
|---|
| 2026.06.24 | ₩48,968 | ₩50,425 | ₩48,220 | ₩48,247 | -1.47% | 148만 |
|---|
| 2026.06.23 | ₩49,757 | ₩51,133 | ₩48,628 | ₩48,661 | -2.20% | 89.8만 |
|---|
| 2026.06.22 | ₩50,051 | ₩51,707 | ₩49,797 | ₩49,824 | -0.45% | 97.8만 |
|---|
| 2026.06.18 | ₩50,358 | ₩51,093 | ₩49,495 | ₩50,184 | -0.34% | 121.5만 |
|---|
| 2026.06.17 | ₩51,307 | ₩51,651 | ₩49,089 | ₩49,570 | -3.39% | 119.1만 |
|---|
| 2026.06.16 | ₩49,343 | ₩51,146 | ₩48,982 | ₩50,732 | +2.82% | 100.9만 |
|---|
| 2026.06.15 | ₩48,915 | ₩50,263 | ₩48,247 | ₩49,810 | +1.83% | 125.8만 |
|---|
| 2026.06.12 | ₩49,783 | ₩50,077 | ₩47,580 | ₩48,047 | -3.49% | 133.2만 |
|---|
| 2026.06.11 | ₩48,975 | ₩50,017 | ₩47,622 | ₩49,543 | +1.16% | 196.9만 |
|---|
| 2026.06.10 | ₩47,873 | ₩49,309 | ₩46,897 | ₩48,234 | +0.75% | 236.9만 |
|---|
| 2026.06.09 | ₩51,267 | ₩51,440 | ₩47,004 | ₩47,913 | -6.54% | 335.9만 |
|---|
| 2026.06.08 | ₩54,380 | ₩57,266 | ₩51,601 | ₩51,748 | -4.84% | 597.3만 |
|---|
| 2026.06.05 | ₩55,769 | ₩56,558 | ₩53,698 | ₩53,752 | -3.62% | 216.7만 |
|---|
| 2026.06.04 | ₩55,863 | ₩55,943 | ₩54,674 | ₩55,168 | -1.24% | 87.5만 |
|---|
| 2026.06.03 | ₩56,244 | ₩57,252 | ₩54,353 | ₩54,914 | -2.36% | 160.3만 |
|---|
| 2026.06.02 | ₩53,819 | ₩56,718 | ₩53,685 | ₩56,638 | +5.24% | 171만 |
|---|
| 2026.06.01 | ₩54,714 | ₩55,155 | ₩53,084 | ₩53,538 | -2.15% | 204.4만 |
|---|
| 2026.05.29 | ₩55,408 | ₩56,651 | ₩54,700 | ₩55,555 | +0.27% | 153만 |
|---|
| 2026.05.28 | ₩55,168 | ₩55,876 | ₩54,754 | ₩55,769 | +1.09% | 114.3만 |
|---|
| 2026.05.27 | ₩54,326 | ₩56,056 | ₩54,286 | ₩55,221 | +1.65% | 167.2만 |
|---|
| 2026.05.26 | ₩54,774 | ₩55,562 | ₩54,099 | ₩54,326 | -0.82% | 143만 |
|---|
| 2026.05.22 | ₩53,611 | ₩55,408 | ₩53,498 | ₩54,487 | +1.63% | 135.5만 |
|---|
| 2026.05.21 | ₩51,981 | ₩53,404 | ₩51,627 | ₩53,217 | +2.38% | 148.4만 |
|---|
| 2026.05.20 | ₩51,079 | ₩52,469 | ₩50,839 | ₩52,282 | +2.35% | 172.2만 |
|---|
| 2026.05.19 | ₩50,578 | ₩51,667 | ₩50,305 | ₩51,173 | +1.18% | 163.1만 |
|---|
| 2026.05.18 | ₩51,587 | ₩51,808 | ₩49,797 | ₩50,786 | -1.55% | 217.8만 |
|---|
| 2026.05.15 | ₩50,772 | ₩52,656 | ₩50,398 | ₩51,614 | +1.66% | 243.4만 |
|---|
| 2026.05.14 | ₩51,547 | ₩51,694 | ₩50,024 | ₩50,946 | -1.17% | 159.3만 |
|---|
| 2026.05.13 | ₩49,383 | ₩51,908 | ₩49,379 | ₩51,213 | +3.71% | 190.6만 |
|---|
| 2026.05.12 | ₩49,042 | ₩49,984 | ₩49,042 | ₩49,877 | +1.70% | 144.3만 |
|---|
| 2026.05.11 | ₩48,902 | ₩49,516 | ₩48,300 | ₩49,155 | +0.52% | 207.5만 |
|---|
| 2026.05.08 | ₩48,214 | ₩49,743 | ₩48,214 | ₩49,222 | +2.09% | 303.2만 |
|---|
| 2026.05.07 | ₩47,953 | ₩48,915 | ₩46,817 | ₩47,365 | -1.23% | 300.6만 |
|---|
| 2026.05.06 | ₩45,695 | ₩47,566 | ₩45,281 | ₩47,352 | +3.63% | 277만 |
|---|
| 2026.05.05 | ₩44,052 | ₩46,443 | ₩43,885 | ₩46,336 | +5.19% | 299.6만 |
|---|
| 2026.05.04 | ₩44,933 | ₩45,201 | ₩43,397 | ₩43,998 | -2.08% | 295.4만 |
|---|
| 2026.05.01 | ₩44,693 | ₩47,272 | ₩44,506 | ₩45,080 | +0.87% | 907.5만 |
|---|
| 2026.04.30 | ₩42,154 | ₩43,784 | ₩41,393 | ₩42,395 | +0.57% | 745만 |
|---|
| 2026.04.29 | ₩41,182 | ₩42,275 | ₩41,019 | ₩42,034 | +2.07% | 191.5만 |
|---|
| 2026.04.28 | ₩42,675 | ₩42,969 | ₩41,566 | ₩42,194 | -1.13% | 212.8만 |
|---|
| 2026.04.27 | ₩40,805 | ₩41,466 | ₩40,431 | ₩41,246 | +1.08% | 214.2만 |
|---|
| 2026.04.24 | ₩42,889 | ₩42,956 | ₩41,900 | ₩42,315 | -1.34% | 218.4만 |
|---|
| 2026.04.23 | ₩43,597 | ₩43,824 | ₩42,555 | ₩43,116 | -1.10% | 191.1만 |
|---|
| 2026.04.22 | ₩41,272 | ₩43,196 | ₩41,099 | ₩43,036 | +4.27% | 218.9만 |
|---|
| 2026.04.21 | ₩42,502 | ₩42,983 | ₩40,646 | ₩40,912 | -3.74% | 287.5만 |
|---|
| 2026.04.20 | ₩42,194 | ₩43,450 | ₩42,194 | ₩43,049 | +2.03% | 274.3만 |
|---|
| 2026.04.17 | ₩41,072 | ₩42,822 | ₩41,072 | ₩42,181 | +2.70% | 292.1만 |
|---|
| 2026.04.16 | ₩41,132 | ₩41,299 | ₩39,495 | ₩40,163 | -2.36% | 302.6만 |
|---|
| 2026.04.15 | ₩38,600 | ₩41,139 | ₩38,520 | ₩41,085 | +6.44% | 323.7만 |
|---|
| 2026.04.14 | ₩38,948 | ₩39,763 | ₩38,340 | ₩38,841 | -0.27% | 349.9만 |
|---|
| 2026.04.13 | ₩39,081 | ₩39,228 | ₩38,186 | ₩38,961 | -0.31% | 170.1만 |
|---|
| 2026.04.10 | ₩39,228 | ₩39,829 | ₩38,898 | ₩39,322 | +0.24% | 104.1만 |
|---|
| 2026.04.09 | ₩38,961 | ₩39,549 | ₩38,051 | ₩39,375 | +1.06% | 103.7만 |
|---|
| 2026.04.08 | ₩38,761 | ₩39,148 | ₩38,213 | ₩38,934 | +0.45% | 155.3만 |
|---|
| 2026.04.07 | ₩38,052 | ₩38,092 | ₩35,006 | ₩37,331 | -1.90% | 443.6만 |
|---|
| 2026.04.06 | ₩38,266 | ₩39,923 | ₩38,253 | ₩38,974 | +1.85% | 126.7만 |
|---|
| 2026.04.02 | ₩37,505 | ₩38,133 | ₩36,516 | ₩38,079 | +1.53% | 154.1만 |
|---|
| 2026.04.01 | ₩37,598 | ₩38,219 | ₩37,358 | ₩38,039 | +1.17% | 200.8만 |
|---|
| 2026.03.31 | ₩35,821 | ₩37,959 | ₩35,607 | ₩37,491 | +4.66% | 177.5만 |
|---|
| 2026.03.30 | ₩36,476 | ₩36,649 | ₩35,140 | ₩35,447 | -2.82% | 135.4만 |
|---|
| 2026.03.27 | ₩37,638 | ₩38,066 | ₩35,901 | ₩36,088 | -4.12% | 150.9만 |
|---|
| 2026.03.26 | ₩37,130 | ₩38,533 | ₩36,730 | ₩37,331 | +0.54% | 202.4만 |
|---|
| 2026.03.25 | ₩37,692 | ₩37,946 | ₩36,984 | ₩37,251 | -1.17% | 124.7만 |
|---|
| 2026.03.24 | ₩36,609 | ₩37,919 | ₩36,382 | ₩36,997 | +1.06% | 132.9만 |
|---|
| 2026.03.23 | ₩37,865 | ₩38,039 | ₩36,837 | ₩37,144 | -1.91% | 203.6만 |
|---|
| 2026.03.20 | ₩36,168 | ₩36,516 | ₩35,581 | ₩36,168 | 0.00% | 172.7만 |
|---|
| 2026.03.19 | ₩36,623 | ₩37,304 | ₩36,022 | ₩36,476 | -0.40% | 115만 |
|---|
| 2026.03.18 | ₩37,598 | ₩38,213 | ₩36,503 | ₩36,770 | -2.20% | 95.7만 |
|---|
| 2026.03.17 | ₩37,692 | ₩38,340 | ₩37,465 | ₩38,052 | +0.96% | 131.9만 |
|---|
| 2026.03.16 | ₩37,324 | ₩37,959 | ₩36,837 | ₩37,665 | +0.91% | 126.8만 |
|---|
| 2026.03.13 | ₩38,467 | ₩38,734 | ₩36,783 | ₩36,877 | -4.13% | 190.2만 |
|---|
| 2026.03.12 | ₩39,495 | ₩39,525 | ₩38,146 | ₩38,600 | -2.27% | 118만 |
|---|
| 2026.03.11 | ₩40,230 | ₩40,564 | ₩39,789 | ₩40,150 | -0.20% | 87.2만 |
|---|
| 2026.03.10 | ₩39,282 | ₩40,685 | ₩39,081 | ₩40,163 | +2.24% | 163.2만 |
|---|
| 2026.03.09 | ₩38,654 | ₩40,288 | ₩38,026 | ₩39,923 | +3.28% | 162만 |
|---|
| 2026.03.06 | ₩39,495 | ₩39,535 | ₩38,253 | ₩39,175 | -0.81% | 140.1만 |
|---|
| 2026.03.05 | ₩40,310 | ₩40,457 | ₩39,141 | ₩40,057 | -0.63% | 245.8만 |
|---|
| 2026.03.04 | ₩41,393 | ₩41,887 | ₩40,457 | ₩40,765 | -1.52% | 197.5만 |
|---|
| 2026.03.03 | ₩41,019 | ₩41,727 | ₩40,043 | ₩41,139 | +0.29% | 277.2만 |
|---|
| 2026.03.02 | ₩40,738 | ₩42,034 | ₩40,083 | ₩41,446 | +1.74% | 226.9만 |
|---|
| 2026.02.27 | ₩44,058 | ₩44,058 | ₩40,965 | ₩41,353 | -6.14% | 201만 |
|---|
| 2026.02.26 | ₩44,873 | ₩45,187 | ₩43,504 | ₩44,185 | -1.53% | 143.7만 |
|---|
| 2026.02.25 | ₩43,838 | ₩44,840 | ₩43,611 | ₩44,613 | +1.77% | 132.9만 |
|---|
| 2026.02.24 | ₩42,542 | ₩44,813 | ₩42,542 | ₩43,958 | +3.33% | 223.1만 |
|---|
| 2026.02.23 | ₩41,306 | ₩43,103 | ₩41,179 | ₩42,128 | +1.99% | 185.5만 |
|---|
| 2026.02.20 | ₩39,950 | ₩41,647 | ₩39,629 | ₩41,606 | +4.15% | 145.7만 |
|---|
| 2026.02.19 | ₩41,019 | ₩41,593 | ₩40,238 | ₩40,351 | -1.63% | 100.9만 |
|---|
| 2026.02.18 | ₩41,353 | ₩42,355 | ₩40,992 | ₩41,553 | +0.48% | 138.1만 |
|---|
| 2026.02.17 | ₩39,662 | ₩42,149 | ₩38,921 | ₩41,419 | +4.43% | 252.3만 |
|---|
| 2026.02.13 | ₩41,005 | ₩41,005 | ₩38,894 | ₩38,974 | -4.95% | 161.8만 |
|---|
| 2026.02.12 | ₩45,441 | ₩45,441 | ₩40,391 | ₩40,858 | -10.09% | 314만 |
|---|
| 2026.02.11 | ₩45,181 | ₩46,964 | ₩45,094 | ₩45,428 | +0.55% | 302.7만 |
|---|
| 2026.02.10 | ₩45,267 | ₩45,394 | ₩44,613 | ₩44,880 | -0.86% | 114.3만 |
|---|
| 2026.02.09 | ₩46,269 | ₩46,350 | ₩44,212 | ₩45,134 | -2.45% | 224.2만 |
|---|
| 2026.02.06 | ₩45,922 | ₩47,165 | ₩45,869 | ₩46,216 | +0.64% | 227.4만 |
|---|
| 2026.02.05 | ₩46,296 | ₩46,724 | ₩44,666 | ₩45,548 | -1.62% | 320.6만 |
|---|
| 2026.02.04 | ₩44,513 | ₩46,543 | ₩44,452 | ₩45,748 | +2.78% | 482.1만 |
|---|
| 2026.02.03 | ₩43,444 | ₩44,279 | ₩42,908 | ₩43,490 | +0.11% | 458.8만 |
|---|
| 2026.02.02 | ₩40,538 | ₩43,838 | ₩40,344 | ₩43,677 | +7.75% | 486.1만 |
|---|
| 2026.01.30 | ₩39,095 | ₩41,166 | ₩38,206 | ₩40,284 | +3.04% | 646.6만 |
|---|
| 2026.01.29 | ₩39,996 | ₩40,484 | ₩38,881 | ₩40,123 | +0.32% | 697.2만 |
|---|
| 2026.01.28 | ₩40,016 | ₩40,270 | ₩38,954 | ₩39,522 | -1.24% | 261.6만 |
|---|
| 2026.01.27 | ₩40,324 | ₩41,232 | ₩40,097 | ₩40,110 | -0.53% | 332.7만 |
|---|
| 2026.01.26 | ₩38,066 | ₩39,576 | ₩37,571 | ₩39,242 | +3.09% | 417.9만 |
|---|
| 2026.01.23 | ₩36,756 | ₩37,465 | ₩36,055 | ₩37,037 | +0.76% | 213.2만 |
|---|
| 2026.01.22 | ₩37,411 | ₩37,972 | ₩37,124 | ₩37,171 | -0.64% | 254.4만 |
|---|
| 2026.01.21 | ₩37,304 | ₩38,119 | ₩36,235 | ₩37,010 | -0.79% | 406.5만 |
|---|
| 2026.01.20 | ₩38,533 | ₩39,195 | ₩35,714 | ₩36,716 | -4.72% | 353.3만 |
|---|
| 2026.01.16 | ₩40,217 | ₩40,484 | ₩39,255 | ₩39,455 | -1.89% | 134.7만 |
|---|
| 2026.01.15 | ₩41,125 | ₩41,199 | ₩39,950 | ₩40,310 | -1.98% | 127.9만 |
|---|
| 2026.01.14 | ₩40,778 | ₩41,446 | ₩39,883 | ₩40,925 | +0.36% | 183.3만 |
|---|
| 2026.01.13 | ₩40,524 | ₩41,473 | ₩40,417 | ₩41,206 | +1.68% | 153.8만 |
|---|
| 2026.01.12 | ₩40,698 | ₩41,326 | ₩39,936 | ₩40,992 | +0.72% | 238.3만 |
|---|
| 2026.01.09 | ₩40,604 | ₩40,992 | ₩39,763 | ₩40,738 | +0.33% | 240.7만 |
|---|
| 2026.01.08 | ₩40,043 | ₩40,725 | ₩39,617 | ₩40,671 | +1.57% | 316.5만 |
|---|
| 2026.01.07 | ₩42,001 | ₩42,152 | ₩40,898 | ₩41,099 | -2.15% | 213.6만 |
|---|
| 2026.01.06 | ₩43,183 | ₩43,377 | ₩41,667 | ₩41,713 | -3.40% | 221.4만 |
|---|
| 2026.01.05 | ₩44,426 | ₩44,720 | ₩42,969 | ₩43,330 | -2.47% | 135.5만 |
|---|
| 2026.01.02 | ₩45,047 | ₩46,804 | ₩43,945 | ₩44,559 | -1.08% | 143.5만 |
|---|
| 2025.12.31 | ₩45,214 | ₩45,448 | ₩44,853 | ₩44,867 | -0.77% | 45.3만 |
|---|
| 2025.12.30 | ₩45,227 | ₩45,628 | ₩45,040 | ₩45,267 | +0.09% | 37.7만 |
|---|
| 2025.12.29 | ₩45,187 | ₩45,748 | ₩45,134 | ₩45,521 | +0.74% | 45.2만 |
|---|
| 2025.12.26 | ₩45,682 | ₩46,096 | ₩45,274 | ₩45,388 | -0.64% | 86.4만 |
|---|
| 2025.12.24 | ₩45,094 | ₩46,136 | ₩45,094 | ₩45,615 | +1.16% | 69.6만 |
|---|
| 2025.12.23 | ₩44,599 | ₩45,181 | ₩44,239 | ₩45,120 | +1.17% | 83.3만 |
|---|
| 2025.12.22 | ₩45,555 | ₩45,919 | ₩44,806 | ₩44,933 | -1.36% | 117.7만 |
|---|
| 2025.12.19 | ₩45,414 | ₩46,082 | ₩44,613 | ₩45,869 | +1.00% | 145.2만 |
|---|
| 2025.12.18 | ₩45,855 | ₩45,869 | ₩43,677 | ₩45,388 | -1.02% | 142만 |
|---|
| 2025.12.17 | ₩46,336 | ₩46,733 | ₩45,254 | ₩45,294 | -2.25% | 118.2만 |
|---|
| 2025.12.16 | ₩45,655 | ₩46,497 | ₩45,301 | ₩46,176 | +1.14% | 81.3만 |
|---|
| 2025.12.15 | ₩48,127 | ₩48,140 | ₩45,648 | ₩46,082 | -4.25% | 103.2만 |
|---|
| 2025.12.12 | ₩47,432 | ₩47,833 | ₩47,031 | ₩47,525 | +0.20% | 101.3만 |
|---|
| 2025.12.11 | ₩47,873 | ₩48,006 | ₩46,064 | ₩47,459 | -0.87% | 76.7만 |
|---|
| 2025.12.10 | ₩47,492 | ₩48,087 | ₩46,918 | ₩47,726 | +0.49% | 132.4만 |
|---|
| 2025.12.09 | ₩50,505 | ₩51,093 | ₩49,997 | ₩50,091 | -0.82% | 80.9만 |
|---|
| 2025.12.08 | ₩50,452 | ₩50,973 | ₩49,730 | ₩50,371 | -0.16% | 86.2만 |
|---|
| 2025.12.05 | ₩51,253 | ₩51,540 | ₩50,405 | ₩50,652 | -1.17% | 117.6만 |
|---|
| 2025.12.04 | ₩52,669 | ₩52,897 | ₩50,625 | ₩51,414 | -2.38% | 134.1만 |
|---|
| 2025.12.03 | ₩53,511 | ₩54,380 | ₩52,536 | ₩52,696 | -1.52% | 123.7만 |
|---|
| 2025.12.02 | ₩52,309 | ₩53,979 | ₩52,249 | ₩53,551 | +2.38% | 161.7만 |
|---|
| 2025.12.01 | ₩50,652 | ₩52,509 | ₩49,877 | ₩52,469 | +3.59% | 137.2만 |
|---|
| 2025.11.28 | ₩50,298 | ₩50,906 | ₩49,824 | ₩50,879 | +1.16% | 67.5만 |
|---|
| 2025.11.26 | ₩50,458 | ₩51,153 | ₩50,104 | ₩50,452 | -0.01% | 101.2만 |
|---|
| 2025.11.25 | ₩49,717 | ₩51,494 | ₩49,703 | ₩50,238 | +1.05% | 176.9만 |
|---|
| 2025.11.24 | ₩48,260 | ₩50,251 | ₩48,220 | ₩49,837 | +3.27% | 198.6만 |
|---|
| 2025.11.21 | ₩46,336 | ₩48,968 | ₩46,336 | ₩48,300 | +4.24% | 282.9만 |
|---|
| 2025.11.20 | ₩48,214 | ₩49,790 | ₩46,430 | ₩46,523 | -3.51% | 371.2만 |
|---|
| 2025.11.19 | ₩46,390 | ₩48,634 | ₩46,310 | ₩47,378 | +2.13% | 204.7만 |
|---|
| 2025.11.18 | ₩47,846 | ₩48,140 | ₩46,243 | ₩46,991 | -1.79% | 276.1만 |
|---|
| 2025.11.17 | ₩47,525 | ₩48,060 | ₩46,390 | ₩47,018 | -1.07% | 228.8만 |
|---|
| 2025.11.14 | ₩48,300 | ₩50,037 | ₩47,783 | ₩48,795 | +1.02% | 158.8만 |
|---|
| 2025.11.13 | ₩49,436 | ₩50,361 | ₩48,715 | ₩49,035 | -0.81% | 148.9만 |
|---|
| 2025.11.12 | ₩49,850 | ₩50,031 | ₩48,661 | ₩49,236 | -1.23% | 135.4만 |
|---|
| 2025.11.11 | ₩47,980 | ₩50,104 | ₩47,966 | ₩49,904 | +4.01% | 205만 |
|---|
| 2025.11.10 | ₩47,726 | ₩49,329 | ₩47,138 | ₩47,806 | +0.17% | 210.4만 |
|---|
| 2025.11.07 | ₩47,880 | ₩48,748 | ₩46,791 | ₩47,405 | -0.99% | 236만 |
|---|
| 2025.11.06 | ₩47,272 | ₩49,182 | ₩47,258 | ₩47,886 | +1.30% | 249.1만 |
|---|
| 2025.11.05 | ₩47,552 | ₩48,548 | ₩46,911 | ₩48,033 | +1.01% | 214.1만 |
|---|
| 2025.11.04 | ₩47,392 | ₩48,528 | ₩47,178 | ₩48,047 | +1.38% | 233만 |
|---|
| 2025.11.03 | ₩48,113 | ₩48,287 | ₩46,697 | ₩47,646 | -0.97% | 259만 |
|---|
| 2025.10.31 | ₩50,478 | ₩50,625 | ₩47,753 | ₩48,127 | -4.66% | 557.7만 |
|---|
| 2025.10.30 | ₩48,768 | ₩49,518 | ₩47,552 | ₩48,621 | -0.30% | 535만 |
|---|
| 2025.10.29 | ₩47,833 | ₩48,541 | ₩47,058 | ₩47,993 | +0.34% | 272.7만 |
|---|
| 2025.10.28 | ₩47,726 | ₩48,033 | ₩47,445 | ₩47,739 | +0.03% | 165.5만 |
|---|
| 2025.10.27 | ₩46,256 | ₩47,753 | ₩46,256 | ₩47,659 | +3.03% | 193.2만 |
|---|
| 2025.10.24 | ₩45,080 | ₩46,056 | ₩44,362 | ₩45,588 | +1.13% | 192.6만 |
|---|
| 2025.10.23 | ₩44,519 | ₩44,840 | ₩43,963 | ₩44,492 | -0.06% | 179.8만 |
|---|
| 2025.10.22 | ₩45,615 | ₩45,708 | ₩43,096 | ₩44,092 | -3.34% | 249.7만 |
|---|
| 2025.10.21 | ₩45,428 | ₩46,537 | ₩45,428 | ₩45,668 | +0.53% | 399.9만 |
|---|
| 2025.10.20 | ₩43,437 | ₩46,229 | ₩43,330 | ₩45,535 | +4.83% | 475만 |
|---|
| 2025.10.17 | ₩40,751 | ₩42,568 | ₩40,552 | ₩42,194 | +3.54% | 239만 |
|---|
| 2025.10.16 | ₩40,938 | ₩41,152 | ₩39,876 | ₩40,618 | -0.78% | 187.3만 |
|---|
| 2025.10.15 | ₩41,326 | ₩42,087 | ₩40,665 | ₩41,286 | -0.10% | 283만 |
|---|
| 2025.10.14 | ₩40,337 | ₩41,099 | ₩39,763 | ₩40,765 | +1.06% | 161.4만 |
|---|
| 2025.10.13 | ₩41,259 | ₩41,379 | ₩40,070 | ₩40,711 | -1.33% | 191만 |
|---|
| 2025.10.10 | ₩43,210 | ₩43,704 | ₩39,749 | ₩39,963 | -7.51% | 335.6만 |
|---|