시장 데이터를 불러오는 중
전체 종목
Direxion Daily AI and Big Data Bear 2X ETF 과거 주가
Direxion Daily AI and Big Data Bear 2X ETF · AIBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AI and Big Data Bear 2X ETF · AIBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,990 | ₩56,292 | ₩55,005 | ₩55,005 | -1.76% | 2.5천 |
| 2026.10.08 | ₩54,991 | ₩57,164 | ₩54,991 | ₩56,668 | +3.05% | 1만 |
| 2026.10.07 | ₩55,340 | ₩55,340 | ₩54,710 | ₩54,723 | -1.11% | 1.8천 |
| 2026.10.06 | ₩54,254 | ₩54,415 | ₩53,891 | ₩54,415 | +0.30% | 4.1천 |
| 2026.10.05 | ₩55,206 | ₩55,353 | ₩55,018 | ₩55,206 | 0.00% | 2.7천 |
| 2026.10.02 | ₩55,648 | ₩55,803 | ₩54,844 | ₩55,581 | -0.12% | 8.5천 |
| 2026.10.01 | ₩57,003 | ₩57,908 | ₩56,789 | ₩57,298 | +0.52% | 2.9천 |
| 2026.09.30 | ₩57,902 | ₩58,143 | ₩57,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,143 |
| +0.42% |
| 1.9천 |
| 2026.09.29 | ₩59,565 | ₩59,565 | ₩58,425 | ₩59,417 | -0.25% | 5천 |
|---|
| 2026.09.28 | ₩58,465 | ₩59,900 | ₩58,465 | ₩58,881 | +0.71% | 1만 |
|---|
| 2026.09.25 | ₩57,808 | ₩57,875 | ₩57,030 | ₩57,030 | -1.35% | 2.6천 |
|---|
| 2026.09.24 | ₩59,531 | ₩59,531 | ₩57,532 | ₩57,532 | -3.36% | 4.6천 |
|---|
| 2026.09.23 | ₩57,714 | ₩58,626 | ₩57,714 | ₩58,436 | +1.25% | 5.4천 |
|---|
| 2026.09.22 | ₩58,103 | ₩58,103 | ₩57,191 | ₩57,588 | -0.89% | 4.9천 |
|---|
| 2026.09.21 | ₩62,167 | ₩62,167 | ₩58,606 | ₩58,606 | -5.73% | 6.1천 |
|---|
| 2026.09.18 | ₩62,717 | ₩63,468 | ₩62,670 | ₩62,670 | -0.07% | 5.4천 |
|---|
| 2026.09.17 | ₩64,326 | ₩64,326 | ₩62,569 | ₩62,701 | -2.53% | 6.9천 |
|---|
| 2026.09.16 | ₩66,271 | ₩67,478 | ₩64,908 | ₩66,211 | -0.09% | 7.3천 |
|---|
| 2026.09.15 | ₩65,779 | ₩67,049 | ₩65,634 | ₩66,271 | +0.75% | 2.6만 |
|---|
| 2026.09.14 | ₩66,794 | ₩66,928 | ₩64,782 | ₩65,643 | -1.72% | 1.5만 |
|---|
| 2026.09.11 | ₩63,924 | ₩63,924 | ₩63,113 | ₩63,705 | -0.34% | 2.9천 |
|---|
| 2026.09.10 | ₩65,399 | ₩65,720 | ₩64,970 | ₩65,720 | +0.49% | 4천 |
|---|
| 2026.09.09 | ₩63,662 | ₩63,662 | ₩63,589 | ₩63,615 | -0.07% | 1.1천 |
|---|
| 2026.09.08 | ₩63,662 | ₩64,434 | ₩63,025 | ₩63,615 | -0.07% | 2.6천 |
|---|
| 2026.09.04 | ₩64,420 | ₩65,332 | ₩64,380 | ₩64,934 | +0.80% | 2.5천 |
|---|
| 2026.09.03 | ₩66,184 | ₩66,218 | ₩64,420 | ₩64,486 | -2.57% | 6.5천 |
|---|
| 2026.09.02 | ₩68,799 | ₩68,799 | ₩68,095 | ₩68,174 | -0.91% | 6.1천 |
|---|
| 2026.09.01 | ₩68,042 | ₩68,645 | ₩67,478 | ₩68,303 | +0.38% | 7천 |
|---|
| 2026.08.31 | ₩65,896 | ₩66,077 | ₩65,681 | ₩65,721 | -0.26% | 2.4천 |
|---|
| 2026.08.28 | ₩63,039 | ₩65,252 | ₩63,039 | ₩65,212 | +3.45% | 4.4천 |
|---|
| 2026.08.27 | ₩66,144 | ₩66,144 | ₩64,045 | ₩64,045 | -3.17% | 4.9천 |
|---|
| 2026.08.26 | ₩67,337 | ₩67,887 | ₩67,317 | ₩67,363 | +0.04% | 3.1천 |
|---|
| 2026.08.25 | ₩67,545 | ₩68,323 | ₩66,947 | ₩67,948 | +0.60% | 1.7천 |
|---|
| 2026.08.24 | ₩68,484 | ₩69,732 | ₩68,484 | ₩68,995 | +0.75% | 6.1천 |
|---|
| 2026.08.21 | ₩66,928 | ₩68,243 | ₩64,474 | ₩67,113 | +0.28% | 5.2천 |
|---|
| 2026.08.20 | ₩68,028 | ₩68,176 | ₩66,967 | ₩68,115 | +0.13% | 8.9천 |
|---|
| 2026.08.19 | ₩66,861 | ₩68,551 | ₩66,293 | ₩67,214 | +0.53% | 5.2천 |
|---|
| 2026.08.18 | ₩65,601 | ₩67,022 | ₩65,319 | ₩66,845 | +1.90% | 9천 |
|---|
| 2026.08.17 | ₩63,374 | ₩63,944 | ₩62,945 | ₩63,776 | +0.63% | 3.5천 |
|---|
| 2026.08.14 | ₩62,100 | ₩62,918 | ₩62,100 | ₩62,862 | +1.23% | 2천 |
|---|
| 2026.08.13 | ₩61,952 | ₩61,952 | ₩60,692 | ₩61,751 | -0.32% | 2.1천 |
|---|
| 2026.08.12 | ₩63,709 | ₩63,709 | ₩61,993 | ₩62,935 | -1.21% | 2.7천 |
|---|
| 2026.08.11 | ₩63,441 | ₩64,528 | ₩63,441 | ₩64,214 | +1.22% | 2.6천 |
|---|
| 2026.08.10 | ₩63,294 | ₩63,428 | ₩62,180 | ₩63,428 | +0.21% | 2.3천 |
|---|
| 2026.08.07 | ₩63,669 | ₩64,715 | ₩63,177 | ₩63,177 | -0.77% | 3.4천 |
|---|
| 2026.08.06 | ₩67,747 | ₩68,752 | ₩65,245 | ₩66,124 | -2.40% | 8.3천 |
|---|
| 2026.08.05 | ₩64,045 | ₩65,721 | ₩63,884 | ₩65,654 | +2.51% | 9천 |
|---|
| 2026.08.04 | ₩66,761 | ₩66,995 | ₩63,683 | ₩63,857 | -4.35% | 2.5만 |
|---|
| 2026.08.03 | ₩73,802 | ₩73,802 | ₩69,852 | ₩70,121 | -4.99% | 7.6천 |
|---|
| 2026.07.31 | ₩74,909 | ₩77,256 | ₩73,353 | ₩75,083 | +0.23% | 9.1천 |
|---|
| 2026.07.30 | ₩80,716 | ₩82,299 | ₩76,867 | ₩76,867 | -4.77% | 9.4천 |
|---|
| 2026.07.29 | ₩83,251 | ₩85,625 | ₩80,475 | ₩85,616 | +2.84% | 1.1만 |
|---|
| 2026.07.28 | ₩83,010 | ₩86,001 | ₩81,615 | ₩82,413 | -0.72% | 1.7만 |
|---|
| 2026.07.27 | ₩78,544 | ₩81,997 | ₩78,544 | ₩80,140 | +2.03% | 7.2천 |
|---|
| 2026.07.24 | ₩79,187 | ₩80,573 | ₩78,409 | ₩80,573 | +1.75% | 8.7천 |
|---|
| 2026.07.23 | ₩77,068 | ₩78,973 | ₩76,706 | ₩78,360 | +1.68% | 9천 |
|---|
| 2026.07.22 | ₩75,035 | ₩75,035 | ₩73,983 | ₩74,616 | -0.56% | 6천 |
|---|
| 2026.07.21 | ₩75,023 | ₩75,445 | ₩74,033 | ₩74,033 | -1.32% | 4.1천 |
|---|
| 2026.07.20 | ₩77,122 | ₩77,295 | ₩75,620 | ₩77,295 | +0.22% | 7천 |
|---|
| 2026.07.17 | ₩80,327 | ₩80,810 | ₩76,847 | ₩77,735 | -3.23% | 1.9만 |
|---|
| 2026.07.16 | ₩74,292 | ₩75,968 | ₩73,887 | ₩75,740 | +1.95% | 8.2천 |
|---|
| 2026.07.15 | ₩70,597 | ₩73,594 | ₩70,597 | ₩71,868 | +1.80% | 4.6천 |
|---|
| 2026.07.14 | ₩72,025 | ₩73,098 | ₩71,220 | ₩72,293 | +0.37% | 4.8천 |
|---|
| 2026.07.13 | ₩70,282 | ₩72,562 | ₩70,282 | ₩72,039 | +2.50% | 1.1만 |
|---|
| 2026.07.10 | ₩68,873 | ₩70,952 | ₩68,672 | ₩69,611 | +1.07% | 4.5천 |
|---|
| 2026.07.09 | ₩70,416 | ₩71,086 | ₩69,276 | ₩69,289 | -1.60% | 5.6천 |
|---|
| 2026.07.08 | ₩74,976 | ₩74,976 | ₩71,623 | ₩73,232 | -2.33% | 4.7천 |
|---|
| 2026.07.07 | ₩71,891 | ₩73,903 | ₩71,355 | ₩72,696 | +1.12% | 4.1천 |
|---|
| 2026.07.06 | ₩71,220 | ₩72,079 | ₩69,477 | ₩70,684 | -0.75% | 4.5천 |
|---|
| 2026.07.02 | ₩71,489 | ₩75,110 | ₩70,282 | ₩74,131 | +3.70% | 4.7천 |
|---|
| 2026.07.01 | ₩71,757 | ₩71,757 | ₩70,013 | ₩71,489 | -0.37% | 2.8천 |
|---|
| 2026.06.30 | ₩73,903 | ₩73,903 | ₩69,611 | ₩72,696 | -1.63% | 3.2천 |
|---|
| 2026.06.29 | ₩74,976 | ₩78,329 | ₩73,366 | ₩76,317 | +1.79% | 6.2천 |
|---|
| 2026.06.26 | ₩78,731 | ₩79,134 | ₩75,781 | ₩79,000 | +0.34% | 6.7천 |
|---|
| 2026.06.25 | ₩72,025 | ₩77,591 | ₩71,086 | ₩75,647 | +5.03% | 8.2천 |
|---|
| 2026.06.24 | ₩72,293 | ₩74,842 | ₩71,355 | ₩73,903 | +2.23% | 1.4만 |
|---|
| 2026.06.23 | ₩75,647 | ₩75,647 | ₩70,282 | ₩72,320 | -4.40% | 1.1만 |
|---|
| 2026.06.22 | ₩68,270 | ₩70,416 | ₩67,465 | ₩69,745 | +2.16% | 2.5천 |
|---|
| 2026.06.18 | ₩69,074 | ₩70,282 | ₩67,733 | ₩67,747 | -1.92% | 6.4천 |
|---|
| 2026.06.17 | ₩67,599 | ₩71,355 | ₩67,599 | ₩71,220 | +5.36% | 1.9천 |
|---|
| 2026.06.16 | ₩68,135 | ₩69,879 | ₩66,928 | ₩69,611 | +2.17% | 9천 |
|---|
| 2026.06.15 | ₩68,270 | ₩68,940 | ₩66,928 | ₩68,001 | -0.39% | 1.9만 |
|---|
| 2026.06.12 | ₩73,635 | ₩74,305 | ₩71,086 | ₩72,293 | -1.82% | 5.6천 |
|---|
| 2026.06.11 | ₩75,378 | ₩77,793 | ₩72,830 | ₩73,903 | -1.96% | 1.9만 |
|---|
| 2026.06.10 | ₩74,976 | ₩76,720 | ₩72,039 | ₩76,720 | +2.33% | 1.1만 |
|---|
| 2026.06.09 | ₩69,208 | ₩77,524 | ₩68,001 | ₩72,428 | +4.65% | 1.9만 |
|---|
| 2026.06.08 | ₩68,672 | ₩71,435 | ₩68,390 | ₩68,538 | -0.20% | 1.4만 |
|---|
| 2026.06.05 | ₩67,867 | ₩72,763 | ₩66,526 | ₩71,985 | +6.07% | 3.2만 |
|---|
| 2026.06.04 | ₩66,258 | ₩67,063 | ₩63,575 | ₩64,380 | -2.83% | 1.6만 |
|---|
| 2026.06.03 | ₩61,161 | ₩63,843 | ₩61,161 | ₩63,307 | +3.51% | 2.7만 |
|---|
| 2026.06.02 | ₩60,356 | ₩61,161 | ₩59,820 | ₩60,705 | +0.58% | 3.5천 |
|---|
| 2026.06.01 | ₩63,843 | ₩64,112 | ₩60,490 | ₩61,161 | -4.20% | 8.9천 |
|---|
| 2026.05.29 | ₩65,855 | ₩65,855 | ₩64,179 | ₩64,246 | -2.44% | 1.7만 |
|---|
| 2026.05.28 | ₩68,538 | ₩70,147 | ₩67,197 | ₩67,250 | -1.88% | 4.3천 |
|---|
| 2026.05.27 | ₩71,489 | ₩72,964 | ₩71,489 | ₩71,770 | +0.39% | 1.4천 |
|---|
| 2026.05.26 | ₩71,355 | ₩72,293 | ₩70,684 | ₩71,220 | -0.19% | 6천 |
|---|
| 2026.05.22 | ₩73,903 | ₩73,903 | ₩72,293 | ₩73,366 | -0.73% | 8.8천 |
|---|
| 2026.05.21 | ₩75,647 | ₩77,122 | ₩74,372 | ₩74,895 | -0.99% | 1.2천 |
|---|
| 2026.05.20 | ₩78,195 | ₩78,933 | ₩75,781 | ₩75,781 | -3.09% | 3.5천 |
|---|
| 2026.05.19 | ₩79,670 | ₩81,012 | ₩77,793 | ₩79,402 | -0.34% | 1.1만 |
|---|
| 2026.05.18 | ₩77,122 | ₩79,804 | ₩76,988 | ₩77,994 | +1.13% | 6.8천 |
|---|
| 2026.05.15 | ₩77,390 | ₩77,793 | ₩75,579 | ₩77,256 | -0.17% | 5천 |
|---|
| 2026.05.14 | ₩76,813 | ₩76,813 | ₩73,769 | ₩74,171 | -3.44% | 4.3천 |
|---|
| 2026.05.13 | ₩76,049 | ₩78,865 | ₩74,708 | ₩76,250 | +0.26% | 7.2천 |
|---|
| 2026.05.12 | ₩75,781 | ₩80,341 | ₩75,781 | ₩77,122 | +1.77% | 1.9만 |
|---|
| 2026.05.11 | ₩75,110 | ₩75,512 | ₩74,104 | ₩74,842 | -0.36% | 6.8천 |
|---|
| 2026.05.08 | ₩77,122 | ₩77,122 | ₩74,171 | ₩74,439 | -3.48% | 5.1천 |
|---|
| 2026.05.07 | ₩76,451 | ₩77,860 | ₩75,204 | ₩77,122 | +0.88% | 4.2천 |
|---|
| 2026.05.06 | ₩78,597 | ₩79,134 | ₩76,451 | ₩76,451 | -2.73% | 6.7천 |
|---|
| 2026.05.05 | ₩83,962 | ₩84,687 | ₩80,877 | ₩81,280 | -3.19% | 1만 |
|---|
| 2026.05.04 | ₩83,560 | ₩84,230 | ₩81,548 | ₩83,694 | +0.16% | 5천 |
|---|
| 2026.05.01 | ₩85,840 | ₩85,840 | ₩83,359 | ₩83,694 | -2.50% | 7.5천 |
|---|
| 2026.04.30 | ₩88,523 | ₩90,400 | ₩86,511 | ₩87,047 | -1.67% | 2.2천 |
|---|
| 2026.04.29 | ₩90,534 | ₩90,668 | ₩87,181 | ₩87,449 | -3.41% | 5.2천 |
|---|
| 2026.04.28 | ₩91,473 | ₩91,473 | ₩89,126 | ₩89,864 | -1.76% | 5.3천 |
|---|
| 2026.04.27 | ₩96,033 | ₩96,033 | ₩87,047 | ₩87,047 | -9.36% | 4.4천 |
|---|
| 2026.04.24 | ₩89,461 | ₩90,534 | ₩87,946 | ₩87,946 | -1.69% | 4.8천 |
|---|
| 2026.04.23 | ₩92,412 | ₩96,033 | ₩91,742 | ₩94,411 | +2.16% | 4.8천 |
|---|
| 2026.04.22 | ₩91,876 | ₩92,412 | ₩89,998 | ₩90,065 | -1.97% | 1.5천 |
|---|
| 2026.04.21 | ₩93,485 | ₩94,692 | ₩91,809 | ₩94,370 | +0.95% | 3.1천 |
|---|
| 2026.04.20 | ₩94,826 | ₩96,771 | ₩94,558 | ₩94,746 | -0.08% | 3.2천 |
|---|
| 2026.04.17 | ₩93,753 | ₩94,826 | ₩93,485 | ₩94,531 | +0.83% | 1.8천 |
|---|
| 2026.04.16 | ₩97,241 | ₩99,923 | ₩96,221 | ₩96,436 | -0.83% | 6.7천 |
|---|
| 2026.04.15 | ₩103,947 | ₩103,947 | ₩99,387 | ₩99,387 | -4.39% | 3.5천 |
|---|
| 2026.04.14 | ₩106,562 | ₩106,898 | ₩104,618 | ₩104,899 | -1.56% | 2.9만 |
|---|
| 2026.04.13 | ₩116,018 | ₩116,152 | ₩109,580 | ₩109,580 | -5.55% | 4.8천 |
|---|
| 2026.04.10 | ₩116,555 | ₩117,225 | ₩115,280 | ₩116,421 | -0.12% | 3천 |
|---|
| 2026.04.09 | ₩117,896 | ₩120,578 | ₩116,957 | ₩117,628 | -0.23% | 3.7천 |
|---|
| 2026.04.08 | ₩114,811 | ₩119,371 | ₩111,994 | ₩117,762 | +2.57% | 3.9천 |
|---|
| 2026.04.07 | ₩127,553 | ₩131,040 | ₩125,192 | ₩125,326 | -1.75% | 5.2천 |
|---|
| 2026.04.06 | ₩127,955 | ₩128,089 | ₩125,675 | ₩127,298 | -0.51% | 5.5천 |
|---|
| 2026.04.02 | ₩136,137 | ₩136,942 | ₩127,741 | ₩127,741 | -6.17% | 3.5천 |
|---|
| 2026.04.01 | ₩129,431 | ₩140,429 | ₩127,419 | ₩129,632 | +0.16% | 1.3만 |
|---|
| 2026.03.31 | ₩144,050 | ₩144,050 | ₩132,784 | ₩133,588 | -7.26% | 1.6만 |
|---|
| 2026.03.30 | ₩143,648 | ₩149,818 | ₩141,167 | ₩147,135 | +2.43% | 1.1만 |
|---|
| 2026.03.27 | ₩140,027 | ₩144,989 | ₩139,490 | ₩144,989 | +3.54% | 9.8천 |
|---|
| 2026.03.26 | ₩130,369 | ₩135,466 | ₩128,492 | ₩135,198 | +3.70% | 5.8천 |
|---|
| 2026.03.25 | ₩130,369 | ₩130,369 | ₩123,797 | ₩126,869 | -2.69% | 2.5천 |
|---|
| 2026.03.24 | ₩127,553 | ₩131,443 | ₩127,553 | ₩130,369 | +2.21% | 3.3천 |
|---|
| 2026.03.23 | ₩132,784 | ₩132,784 | ₩124,133 | ₩126,842 | -4.47% | 7천 |
|---|
| 2026.03.20 | ₩128,089 | ₩133,454 | ₩128,089 | ₩132,113 | +3.14% | 5.7천 |
|---|
| 2026.03.19 | ₩128,760 | ₩130,034 | ₩124,870 | ₩124,870 | -3.02% | 4천 |
|---|
| 2026.03.18 | ₩121,517 | ₩126,212 | ₩121,517 | ₩126,212 | +3.86% | 1.7천 |
|---|
| 2026.03.17 | ₩122,322 | ₩124,066 | ₩121,866 | ₩124,066 | +1.43% | 2.8천 |
|---|
| 2026.03.16 | ₩124,200 | ₩124,200 | ₩122,054 | ₩123,529 | -0.54% | 4.3천 |
|---|
| 2026.03.13 | ₩124,200 | ₩128,049 | ₩122,617 | ₩127,016 | +2.27% | 6.8천 |
|---|
| 2026.03.12 | ₩120,189 | ₩124,066 | ₩120,189 | ₩123,797 | +3.00% | 3.1천 |
|---|
| 2026.03.11 | ₩121,920 | ₩121,920 | ₩117,225 | ₩118,432 | -2.86% | 4.1천 |
|---|
| 2026.03.10 | ₩121,048 | ₩122,456 | ₩119,371 | ₩121,517 | +0.39% | 1.6만 |
|---|
| 2026.03.09 | ₩133,857 | ₩133,857 | ₩120,042 | ₩120,713 | -9.82% | 7.1천 |
|---|
| 2026.03.06 | ₩123,529 | ₩124,334 | ₩120,444 | ₩123,932 | +0.33% | 6천 |
|---|
| 2026.03.05 | ₩122,188 | ₩123,261 | ₩118,701 | ₩120,417 | -1.45% | 3.4천 |
|---|
| 2026.03.04 | ₩124,200 | ₩125,286 | ₩120,377 | ₩121,383 | -2.27% | 6.4천 |
|---|
| 2026.03.03 | ₩131,845 | ₩132,650 | ₩125,152 | ₩127,151 | -3.56% | 7천 |
|---|
| 2026.03.02 | ₩131,711 | ₩132,033 | ₩123,797 | ₩123,797 | -6.01% | 4.8천 |
|---|
| 2026.02.27 | ₩126,212 | ₩128,089 | ₩124,736 | ₩124,736 | -1.17% | 8.4천 |
|---|
| 2026.02.26 | ₩118,701 | ₩123,462 | ₩118,567 | ₩121,920 | +2.71% | 6천 |
|---|
| 2026.02.25 | ₩120,310 | ₩120,565 | ₩117,359 | ₩117,359 | -2.45% | 5.1천 |
|---|
| 2026.02.24 | ₩127,419 | ₩128,358 | ₩121,786 | ₩122,590 | -3.79% | 4.5천 |
|---|
| 2026.02.23 | ₩123,395 | ₩128,760 | ₩122,993 | ₩128,089 | +3.80% | 6.9천 |
|---|
| 2026.02.20 | ₩122,724 | ₩122,724 | ₩119,371 | ₩121,397 | -1.08% | 2.5천 |
|---|
| 2026.02.19 | ₩121,920 | ₩122,389 | ₩119,774 | ₩120,833 | -0.89% | 2.4천 |
|---|
| 2026.02.18 | ₩122,724 | ₩123,207 | ₩118,567 | ₩120,310 | -1.97% | 6.2천 |
|---|
| 2026.02.17 | ₩122,724 | ₩126,614 | ₩121,249 | ₩122,858 | +0.11% | 7.9천 |
|---|
| 2026.02.13 | ₩121,920 | ₩123,797 | ₩118,567 | ₩120,713 | -0.99% | 3.4천 |
|---|
| 2026.02.12 | ₩115,656 | ₩122,590 | ₩115,482 | ₩121,651 | +5.18% | 4만 |
|---|
| 2026.02.11 | ₩111,056 | ₩117,493 | ₩110,787 | ₩114,811 | +3.38% | 5.6천 |
|---|
| 2026.02.10 | ₩109,714 | ₩114,811 | ₩109,714 | ₩114,811 | +4.65% | 2.8천 |
|---|
| 2026.02.09 | ₩117,426 | ₩117,426 | ₩110,385 | ₩111,056 | -5.43% | 5.6천 |
|---|
| 2026.02.06 | ₩122,993 | ₩123,127 | ₩115,415 | ₩116,018 | -5.67% | 2.6만 |
|---|
| 2026.02.05 | ₩121,115 | ₩124,870 | ₩118,567 | ₩124,870 | +3.10% | 1.4만 |
|---|
| 2026.02.04 | ₩112,531 | ₩120,713 | ₩112,531 | ₩117,359 | +4.29% | 1.5만 |
|---|
| 2026.02.03 | ₩102,069 | ₩113,845 | ₩102,069 | ₩110,787 | +8.54% | 9.5천 |
|---|
| 2026.02.02 | ₩109,446 | ₩109,446 | ₩104,081 | ₩105,825 | -3.31% | 5.3천 |
|---|
| 2026.01.30 | ₩104,081 | ₩107,166 | ₩103,477 | ₩106,495 | +2.32% | 7천 |
|---|
| 2026.01.29 | ₩99,923 | ₩106,361 | ₩99,923 | ₩101,264 | +1.34% | 1.2만 |
|---|
| 2026.01.28 | ₩99,118 | ₩100,326 | ₩98,582 | ₩100,057 | +0.95% | 3.2천 |
|---|
| 2026.01.27 | ₩102,069 | ₩102,069 | ₩99,990 | ₩100,594 | -1.45% | 3.2천 |
|---|
| 2026.01.26 | ₩103,276 | ₩103,276 | ₩100,929 | ₩102,069 | -1.17% | 2.4천 |
|---|
| 2026.01.23 | ₩102,472 | ₩103,544 | ₩101,667 | ₩103,008 | +0.52% | 3.1천 |
|---|
| 2026.01.22 | ₩101,667 | ₩102,606 | ₩100,594 | ₩101,130 | -0.53% | 4.1천 |
|---|
| 2026.01.21 | ₩107,032 | ₩108,239 | ₩103,813 | ₩104,886 | -2.01% | 5.5천 |
|---|
| 2026.01.20 | ₩106,361 | ₩107,971 | ₩104,215 | ₩107,702 | +1.26% | 8천 |
|---|
| 2026.01.16 | ₩100,594 | ₩102,337 | ₩100,460 | ₩101,801 | +1.20% | 1.9천 |
|---|
| 2026.01.15 | ₩99,923 | ₩101,801 | ₩96,838 | ₩101,801 | +1.88% | 4.1천 |
|---|
| 2026.01.14 | ₩100,594 | ₩103,410 | ₩100,594 | ₩101,801 | +1.20% | 3.9천 |
|---|
| 2026.01.13 | ₩98,582 | ₩100,460 | ₩97,777 | ₩99,789 | +1.22% | 2.7천 |
|---|
| 2026.01.12 | ₩100,057 | ₩100,057 | ₩98,179 | ₩98,850 | -1.21% | 2.9천 |
|---|
| 2026.01.09 | ₩101,063 | ₩101,935 | ₩99,118 | ₩99,655 | -1.39% | 4.7천 |
|---|
| 2026.01.08 | ₩99,789 | ₩102,606 | ₩99,789 | ₩101,533 | +1.75% | 4.2천 |
|---|
| 2026.01.07 | ₩99,923 | ₩100,017 | ₩97,576 | ₩98,984 | -0.94% | 3.7천 |
|---|
| 2026.01.06 | ₩100,728 | ₩101,398 | ₩99,118 | ₩99,185 | -1.53% | 5천 |
|---|
| 2026.01.05 | ₩100,996 | ₩101,801 | ₩100,191 | ₩101,130 | +0.13% | 4.1천 |
|---|
| 2026.01.02 | ₩101,130 | ₩104,819 | ₩100,071 | ₩104,483 | +3.32% | 3.3천 |
|---|
| 2025.12.31 | ₩101,264 | ₩103,679 | ₩101,264 | ₩103,679 | +2.38% | 5.9천 |
|---|
| 2025.12.30 | ₩101,130 | ₩101,935 | ₩99,118 | ₩101,935 | +0.80% | 2.5천 |
|---|
| 2025.12.29 | ₩103,276 | ₩103,276 | ₩100,996 | ₩101,613 | -1.61% | 2.6천 |
|---|
| 2025.12.26 | ₩100,862 | ₩101,533 | ₩100,326 | ₩100,728 | -0.13% | 2.9천 |
|---|
| 2025.12.24 | ₩100,862 | ₩101,130 | ₩100,124 | ₩100,218 | -0.64% | 2.4천 |
|---|
| 2025.12.23 | ₩101,533 | ₩105,020 | ₩100,245 | ₩100,594 | -0.92% | 3.6천 |
|---|
| 2025.12.22 | ₩100,862 | ₩102,337 | ₩99,118 | ₩101,533 | +0.66% | 3.2천 |
|---|
| 2025.12.19 | ₩108,105 | ₩108,105 | ₩103,008 | ₩103,679 | -4.09% | 8.8천 |
|---|
| 2025.12.18 | ₩107,166 | ₩108,655 | ₩106,187 | ₩108,105 | +0.88% | 8.1천 |
|---|
| 2025.12.17 | ₩104,081 | ₩110,519 | ₩100,057 | ₩110,519 | +6.19% | 7.5천 |
|---|
| 2025.12.16 | ₩107,300 | ₩107,300 | ₩104,483 | ₩105,288 | -1.88% | 7.7천 |
|---|
| 2025.12.15 | ₩102,606 | ₩106,763 | ₩102,606 | ₩106,495 | +3.79% | 1.1만 |
|---|
| 2025.12.12 | ₩97,375 | ₩103,410 | ₩97,375 | ₩102,740 | +5.51% | 8.1천 |
|---|
| 2025.12.11 | ₩97,241 | ₩99,521 | ₩96,033 | ₩96,181 | -1.09% | 7천 |
|---|
| 2025.12.10 | ₩96,033 | ₩96,436 | ₩93,888 | ₩94,558 | -1.54% | 6.6천 |
|---|
| 2025.12.09 | ₩96,114 | ₩96,168 | ₩94,961 | ₩95,095 | -1.06% | 2.5천 |
|---|
| 2025.12.08 | ₩95,497 | ₩95,899 | ₩93,767 | ₩95,497 | 0.00% | 2.3천 |
|---|
| 2025.12.05 | ₩95,363 | ₩96,436 | ₩94,558 | ₩95,497 | +0.14% | 2.2천 |
|---|
| 2025.12.04 | ₩95,363 | ₩97,509 | ₩95,363 | ₩96,436 | +1.13% | 3.7천 |
|---|
| 2025.12.03 | ₩96,972 | ₩98,179 | ₩95,846 | ₩96,275 | -0.72% | 5.3천 |
|---|
| 2025.12.02 | ₩96,033 | ₩97,241 | ₩94,424 | ₩97,107 | +1.12% | 9천 |
|---|
| 2025.12.01 | ₩99,253 | ₩99,762 | ₩96,972 | ₩97,375 | -1.89% | 6.5천 |
|---|
| 2025.11.28 | ₩97,911 | ₩98,662 | ₩96,570 | ₩96,583 | -1.36% | 9.8천 |
|---|
| 2025.11.26 | ₩98,716 | ₩100,191 | ₩98,179 | ₩99,387 | +0.68% | 5.5천 |
|---|
| 2025.11.25 | ₩103,410 | ₩106,093 | ₩99,856 | ₩100,460 | -2.85% | 9.4천 |
|---|
| 2025.11.24 | ₩108,105 | ₩108,105 | ₩101,331 | ₩101,667 | -5.96% | 2.8만 |
|---|
| 2025.11.21 | ₩110,921 | ₩115,884 | ₩107,837 | ₩110,519 | -0.36% | 2.4만 |
|---|
| 2025.11.20 | ₩99,118 | ₩111,458 | ₩97,643 | ₩110,921 | +11.91% | 5.5만 |
|---|
| 2025.11.19 | ₩106,361 | ₩107,501 | ₩102,431 | ₩105,288 | -1.01% | 1.6만 |
|---|
| 2025.11.18 | ₩107,568 | ₩108,909 | ₩103,947 | ₩106,361 | -1.12% | 5만 |
|---|
| 2025.11.17 | ₩101,533 | ₩105,154 | ₩99,923 | ₩103,679 | +2.11% | 2.2만 |
|---|
| 2025.11.14 | ₩105,020 | ₩106,227 | ₩98,045 | ₩100,326 | -4.47% | 2.9만 |
|---|
| 2025.11.13 | ₩96,235 | ₩101,667 | ₩95,899 | ₩100,728 | +4.67% | 2.6만 |
|---|
| 2025.11.12 | ₩92,278 | ₩95,229 | ₩92,211 | ₩95,229 | +3.20% | 1.1만 |
|---|
| 2025.11.11 | ₩93,217 | ₩95,095 | ₩92,814 | ₩93,753 | +0.58% | 1.2만 |
|---|
| 2025.11.10 | ₩93,083 | ₩94,424 | ₩91,607 | ₩92,452 | -0.68% | 1.2만 |
|---|
| 2025.11.07 | ₩98,850 | ₩102,069 | ₩97,241 | ₩97,241 | -1.63% | 4.7만 |
|---|
| 2025.11.06 | ₩91,742 | ₩96,838 | ₩91,742 | ₩96,811 | +5.53% | 1.1만 |
|---|
| 2025.11.05 | ₩92,680 | ₩92,949 | ₩90,266 | ₩91,607 | -1.16% | 9.9천 |
|---|
| 2025.11.04 | ₩90,266 | ₩91,996 | ₩88,254 | ₩91,876 | +1.78% | 1.6만 |
|---|
| 2025.11.03 | ₩84,365 | ₩86,873 | ₩84,365 | ₩86,242 | +2.23% | 4.6천 |
|---|
| 2025.10.31 | ₩83,694 | ₩87,181 | ₩83,694 | ₩85,840 | +2.56% | 2.5천 |
|---|
| 2025.10.30 | ₩85,035 | ₩87,449 | ₩84,230 | ₩87,449 | +2.84% | 3.4천 |
|---|
| 2025.10.29 | ₩83,694 | ₩85,572 | ₩83,023 | ₩83,560 | -0.16% | 6.1천 |
|---|
| 2025.10.28 | ₩85,706 | ₩85,706 | ₩84,163 | ₩84,230 | -1.72% | 5.8천 |
|---|
| 2025.10.27 | ₩87,852 | ₩87,852 | ₩86,430 | ₩87,315 | -0.61% | 3.9천 |
|---|
| 2025.10.24 | ₩91,473 | ₩91,473 | ₩89,797 | ₩90,347 | -1.23% | 3.5천 |
|---|
| 2025.10.23 | ₩96,342 | ₩96,342 | ₩93,820 | ₩93,888 | -2.55% | 3.4천 |
|---|
| 2025.10.22 | ₩94,116 | ₩98,729 | ₩93,753 | ₩96,101 | +2.11% | 7.4천 |
|---|
| 2025.10.21 | ₩94,022 | ₩94,290 | ₩92,949 | ₩93,458 | -0.60% | 2.2천 |
|---|
| 2025.10.20 | ₩95,095 | ₩95,095 | ₩92,895 | ₩93,418 | -1.76% | 5.2천 |
|---|
| 2025.10.17 | ₩97,375 | ₩99,521 | ₩96,302 | ₩98,179 | +0.83% | 6.3천 |
|---|
| 2025.10.16 | ₩94,558 | ₩96,959 | ₩92,949 | ₩96,436 | +1.99% | 6.7천 |
|---|
| 2025.10.15 | ₩95,631 | ₩98,314 | ₩94,022 | ₩95,765 | +0.14% | 7.7천 |
|---|
| 2025.10.14 | ₩97,777 | ₩100,996 | ₩96,168 | ₩98,582 | +0.82% | 1.6만 |
|---|
| 2025.10.13 | ₩95,363 | ₩96,302 | ₩93,619 | ₩94,961 | -0.42% | 1.8만 |
|---|
| 2025.10.10 | ₩91,138 | ₩100,326 | ₩90,803 | ₩100,326 | +10.08% | 9.1천 |
|---|