시장 데이터를 불러오는 중
전체 종목
Direxion Daily AI and Big Data Bull 2X ETF 과거 주가
Direxion Daily AI and Big Data Bull 2X ETF · AIBU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AI and Big Data Bull 2X ETF · AIBU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,247 | ₩100,705 | ₩98,893 | ₩100,705 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,751 | ₩100,555 | ₩97,500 | ₩98,022 | -1.73% | 9천 |
| 2026.10.07 | ₩101,346 | ₩101,610 | ₩100,622 | ₩101,610 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,967 | ₩103,182 | ₩102,177 | ₩102,261 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,488 | ₩101,198 | ₩100,488 | ₩100,619 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,756 | ₩101,406 | ₩99,711 | ₩99,711 | -1.04% | 5.4천 |
| 2026.10.01 | ₩97,218 | ₩97,218 | ₩92,073 | ₩96,979 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,672 | ₩96,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,667 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩94,083 | ₩94,378 | ₩93,212 | ₩93,696 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩94,069 | ₩94,110 | ₩92,207 | ₩93,579 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩97,071 | ₩97,821 | ₩96,301 | ₩96,709 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,748 | ₩96,614 | ₩93,748 | ₩96,614 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,900 | ₩95,597 | ₩94,900 | ₩95,176 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩96,240 | ₩96,816 | ₩96,240 | ₩96,629 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,801 | ₩95,992 | ₩93,801 | ₩95,992 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩91,215 | ₩91,215 | ₩89,145 | ₩90,071 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,401 | ₩90,116 | ₩88,214 | ₩90,073 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,438 | ₩86,632 | ₩84,689 | ₩85,421 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩85,105 | ₩85,105 | ₩84,626 | ₩84,626 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,654 | ₩87,383 | ₩84,571 | ₩86,246 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,937 | ₩89,639 | ₩88,897 | ₩88,980 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩87,034 | ₩87,034 | ₩86,279 | ₩86,279 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩89,239 | ₩89,426 | ₩88,703 | ₩89,233 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩88,214 | ₩90,009 | ₩88,214 | ₩89,220 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩89,058 | ₩89,058 | ₩87,028 | ₩87,414 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,450 | ₩88,240 | ₩87,356 | ₩88,240 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,798 | ₩83,798 | ₩83,001 | ₩83,485 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,411 | ₩84,204 | ₩82,411 | ₩83,388 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,605 | ₩86,699 | ₩86,297 | ₩86,592 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩89,044 | ₩89,734 | ₩87,195 | ₩87,360 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩86,244 | ₩88,929 | ₩86,244 | ₩88,929 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,939 | ₩84,957 | ₩83,939 | ₩84,752 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩84,321 | ₩84,321 | ₩83,624 | ₩84,102 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩82,291 | ₩83,081 | ₩82,291 | ₩82,756 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩85,131 | ₩85,198 | ₩84,951 | ₩85,117 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,348 | ₩84,569 | ₩83,757 | ₩83,757 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,354 | ₩86,049 | ₩83,834 | ₩85,019 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩86,337 | ₩86,337 | ₩85,299 | ₩85,476 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,403 | ₩91,403 | ₩89,617 | ₩89,617 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,461 | ₩92,461 | ₩90,894 | ₩91,068 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,435 | ₩94,311 | ₩92,435 | ₩92,719 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩91,048 | ₩91,470 | ₩90,538 | ₩90,970 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩93,131 | ₩93,131 | ₩88,857 | ₩89,188 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,693 | ₩91,778 | ₩90,301 | ₩90,301 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,393 | ₩90,880 | ₩88,977 | ₩90,634 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩88,307 | ₩88,421 | ₩84,689 | ₩86,971 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩92,327 | ₩92,327 | ₩87,450 | ₩87,552 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,689 | ₩89,956 | ₩84,341 | ₩89,111 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,373 | ₩82,378 | ₩77,252 | ₩82,264 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩77,132 | ₩77,520 | ₩74,666 | ₩76,837 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩71,209 | ₩75,068 | ₩71,209 | ₩74,880 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩71,142 | ₩72,669 | ₩68,060 | ₩68,060 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,477 | ₩72,073 | ₩68,194 | ₩71,249 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,934 | ₩74,934 | ₩72,026 | ₩73,207 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,658 | ₩75,658 | ₩72,817 | ₩72,842 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,596 | ₩76,756 | ₩74,921 | ₩74,921 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,472 | ₩79,410 | ₩78,472 | ₩78,685 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,619 | ₩79,343 | ₩77,815 | ₩79,329 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,944 | ₩77,989 | ₩76,246 | ₩76,246 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,639 | ₩76,669 | ₩72,348 | ₩75,510 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,910 | ₩80,910 | ₩77,279 | ₩77,828 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,765 | ₩83,765 | ₩79,758 | ₩82,009 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩82,103 | ₩82,807 | ₩81,058 | ₩82,236 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,564 | ₩84,113 | ₩81,446 | ₩81,795 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩85,225 | ₩86,029 | ₩84,019 | ₩85,113 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,786 | ₩85,379 | ₩82,786 | ₩85,283 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,468 | ₩82,398 | ₩79,356 | ₩82,384 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩82,210 | ₩82,807 | ₩80,160 | ₩81,558 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩81,219 | ₩85,114 | ₩81,205 | ₩83,979 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩82,304 | ₩84,488 | ₩79,128 | ₩80,187 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩83,121 | ₩84,810 | ₩82,907 | ₩82,907 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,567 | ₩85,091 | ₩81,312 | ₩85,011 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,745 | ₩81,205 | ₩77,386 | ₩81,192 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩75,041 | ₩78,565 | ₩75,041 | ₩78,458 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,773 | ₩82,773 | ₩76,502 | ₩78,257 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,559 | ₩83,999 | ₩79,557 | ₩80,951 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,755 | ₩84,756 | ₩81,755 | ₩82,553 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,406 | ₩89,935 | ₩85,440 | ₩86,382 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,477 | ₩88,790 | ₩86,123 | ₩88,790 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩87,302 | ₩88,080 | ₩84,743 | ₩84,752 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩89,272 | ₩90,284 | ₩86,513 | ₩86,513 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,738 | ₩91,738 | ₩87,892 | ₩89,567 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,497 | ₩85,748 | ₩82,003 | ₩84,109 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩80,220 | ₩83,300 | ₩78,431 | ₩83,079 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩81,245 | ₩83,751 | ₩80,200 | ₩80,313 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,555 | ₩89,379 | ₩77,387 | ₩84,129 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,584 | ₩89,098 | ₩86,766 | ₩87,115 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,590 | ₩93,252 | ₩83,858 | ₩85,126 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩95,021 | ₩97,414 | ₩88,495 | ₩96,408 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩102,404 | ₩102,404 | ₩96,495 | ₩97,954 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩101,158 | ₩105,808 | ₩101,158 | ₩102,404 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,821 | ₩102,418 | ₩97,527 | ₩101,507 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,503 | ₩96,843 | ₩94,619 | ₩96,602 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,441 | ₩92,770 | ₩88,441 | ₩92,542 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,852 | ₩87,852 | ₩85,681 | ₩87,196 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩87,088 | ₩88,224 | ₩86,567 | ₩87,637 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,359 | ₩86,465 | ₩85,011 | ₩85,243 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,982 | ₩83,751 | ₩81,755 | ₩83,537 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,382 | ₩82,492 | ₩79,704 | ₩82,398 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,619 | ₩80,026 | ₩77,051 | ₩78,874 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,889 | ₩81,889 | ₩78,324 | ₩80,616 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,401 | ₩82,686 | ₩80,267 | ₩81,314 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,572 | ₩85,172 | ₩82,572 | ₩84,716 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,674 | ₩82,786 | ₩80,575 | ₩82,455 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,411 | ₩82,920 | ₩78,003 | ₩81,221 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩84,274 | ₩86,217 | ₩83,363 | ₩84,220 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩82,197 | ₩84,602 | ₩81,688 | ₩84,515 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,693 | ₩83,523 | ₩81,152 | ₩81,473 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩79,289 | ₩82,277 | ₩79,289 | ₩82,237 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩77,051 | ₩77,909 | ₩76,864 | ₩77,461 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,368 | ₩76,917 | ₩75,041 | ₩75,390 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,701 | ₩75,687 | ₩73,701 | ₩75,215 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,701 | ₩73,701 | ₩69,815 | ₩72,549 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,766 | ₩72,321 | ₩70,351 | ₩72,255 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,467 | ₩70,981 | ₩69,091 | ₩70,465 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,642 | ₩72,642 | ₩70,927 | ₩72,526 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,440 | ₩72,214 | ₩69,440 | ₩72,214 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,453 | ₩69,560 | ₩66,198 | ₩67,420 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,775 | ₩70,769 | ₩69,346 | ₩70,769 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,952 | ₩69,520 | ₩67,537 | ₩67,725 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,840 | ₩67,577 | ₩65,936 | ₩67,390 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩68,033 | ₩68,220 | ₩67,202 | ₩67,457 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,661 | ₩66,251 | ₩63,986 | ₩66,251 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,829 | ₩64,294 | ₩61,829 | ₩64,294 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,301 | ₩61,279 | ₩59,443 | ₩60,995 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,914 | ₩58,478 | ₩54,914 | ₩58,409 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,793 | ₩56,147 | ₩54,793 | ₩55,182 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,561 | ₩54,793 | ₩53,212 | ₩54,661 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,334 | ₩56,334 | ₩54,123 | ₩54,496 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,492 | ₩51,526 | ₩49,849 | ₩51,526 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,438 | ₩51,242 | ₩50,438 | ₩50,769 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,879 | ₩50,564 | ₩47,879 | ₩50,564 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩50,010 | ₩50,527 | ₩49,541 | ₩49,688 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,654 | ₩48,375 | ₩45,654 | ₩48,281 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,239 | ₩45,561 | ₩44,100 | ₩44,100 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩47,062 | ₩47,062 | ₩44,971 | ₩45,159 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩51,055 | ₩51,169 | ₩48,308 | ₩48,469 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,355 | ₩52,783 | ₩51,711 | ₩51,859 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,792 | ₩51,805 | ₩50,278 | ₩50,377 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,658 | ₩52,794 | ₩51,644 | ₩52,195 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,872 | ₩51,872 | ₩49,474 | ₩50,251 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩51,175 | ₩52,850 | ₩50,881 | ₩51,953 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩53,132 | ₩53,784 | ₩52,448 | ₩52,448 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,815 | ₩54,278 | ₩53,507 | ₩53,566 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,668 | ₩54,525 | ₩53,360 | ₩53,735 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,815 | ₩54,452 | ₩51,916 | ₩52,073 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩55,209 | ₩55,329 | ₩53,598 | ₩53,598 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩56,227 | ₩56,696 | ₩55,329 | ₩55,772 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,678 | ₩55,731 | ₩54,378 | ₩54,579 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,864 | ₩55,276 | ₩52,194 | ₩55,276 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,427 | ₩55,370 | ₩53,427 | ₩53,817 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,566 | ₩55,604 | ₩54,365 | ₩55,396 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,721 | ₩55,289 | ₩53,187 | ₩54,823 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,601 | ₩53,601 | ₩50,050 | ₩52,609 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,733 | ₩53,835 | ₩49,407 | ₩53,681 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,904 | ₩53,256 | ₩51,055 | ₩52,998 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩56,174 | ₩56,281 | ₩54,231 | ₩54,231 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,544 | ₩56,656 | ₩55,544 | ₩56,352 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩53,092 | ₩54,901 | ₩52,368 | ₩54,673 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,378 | ₩54,780 | ₩52,033 | ₩52,381 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,432 | ₩56,294 | ₩54,432 | ₩55,249 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩55,035 | ₩55,879 | ₩54,887 | ₩55,603 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,793 | ₩56,589 | ₩54,512 | ₩55,745 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,405 | ₩55,128 | ₩52,984 | ₩54,732 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,410 | ₩56,830 | ₩53,628 | ₩55,422 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,974 | ₩59,457 | ₩54,673 | ₩55,236 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,596 | ₩61,038 | ₩57,862 | ₩57,916 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,587 | ₩61,587 | ₩59,658 | ₩59,658 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,581 | ₩60,984 | ₩57,326 | ₩60,554 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,611 | ₩58,425 | ₩55,423 | ₩58,208 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,629 | ₩56,730 | ₩54,271 | ₩54,619 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,249 | ₩59,883 | ₩56,120 | ₩57,869 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩64,090 | ₩64,090 | ₩59,725 | ₩61,473 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩63,169 | ₩65,460 | ₩63,169 | ₩64,334 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,631 | ₩67,631 | ₩63,530 | ₩64,951 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,368 | ₩68,368 | ₩63,852 | ₩67,001 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,681 | ₩69,681 | ₩67,939 | ₩68,368 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,805 | ₩68,113 | ₩67,562 | ₩67,868 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,813 | ₩67,604 | ₩63,651 | ₩66,910 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,338 | ₩67,324 | ₩66,063 | ₩66,308 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,363 | ₩67,899 | ₩66,618 | ₩67,390 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,321 | ₩65,607 | ₩63,142 | ₩65,152 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,442 | ₩65,822 | ₩63,463 | ₩63,471 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,899 | ₩68,127 | ₩67,215 | ₩67,550 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,877 | ₩69,306 | ₩67,400 | ₩67,400 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩67,256 | ₩67,751 | ₩66,331 | ₩67,489 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩70,150 | ₩70,244 | ₩68,529 | ₩68,986 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,475 | ₩69,976 | ₩68,448 | ₩69,441 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,805 | ₩69,154 | ₩67,671 | ₩68,893 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,904 | ₩68,904 | ₩67,081 | ₩67,514 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩66,143 | ₩70,310 | ₩66,143 | ₩69,228 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,904 | ₩69,212 | ₩68,060 | ₩69,109 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩68,006 | ₩68,549 | ₩67,430 | ₩67,666 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,738 | ₩68,220 | ₩65,512 | ₩66,465 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩67,081 | ₩67,471 | ₩66,157 | ₩66,161 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩68,006 | ₩68,006 | ₩67,402 | ₩67,402 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩66,251 | ₩67,885 | ₩66,251 | ₩67,497 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,609 | ₩68,609 | ₩68,064 | ₩68,157 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,872 | ₩68,429 | ₩67,859 | ₩68,341 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,671 | ₩68,462 | ₩67,001 | ₩68,180 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,716 | ₩69,279 | ₩67,430 | ₩68,555 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,802 | ₩67,198 | ₩65,802 | ₩66,868 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,955 | ₩65,045 | ₩62,887 | ₩62,887 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩66,157 | ₩66,366 | ₩61,427 | ₩61,427 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,589 | ₩66,358 | ₩64,334 | ₩66,275 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,475 | ₩68,475 | ₩64,925 | ₩65,138 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,753 | ₩71,276 | ₩66,963 | ₩67,828 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩71,142 | ₩72,535 | ₩70,076 | ₩72,535 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩73,272 | ₩74,237 | ₩69,225 | ₩73,645 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,942 | ₩74,840 | ₩73,942 | ₩74,438 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,966 | ₩76,127 | ₩74,009 | ₩75,122 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩74,170 | ₩74,907 | ₩73,701 | ₩74,492 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,540 | ₩73,956 | ₩72,937 | ₩72,937 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩73,299 | ₩74,009 | ₩71,771 | ₩73,983 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,969 | ₩75,108 | ₩73,145 | ₩73,902 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,972 | ₩73,152 | ₩71,557 | ₩71,879 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩72,294 | ₩73,701 | ₩72,281 | ₩73,031 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,731 | ₩72,374 | ₩71,142 | ₩71,584 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,413 | ₩71,135 | ₩67,064 | ₩70,977 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩66,063 | ₩69,975 | ₩66,063 | ₩69,681 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,267 | ₩66,063 | ₩61,641 | ₩64,679 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩72,281 | ₩72,909 | ₩64,133 | ₩64,200 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,537 | ₩69,842 | ₩67,296 | ₩68,100 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,792 | ₩68,951 | ₩65,715 | ₩67,309 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,713 | ₩72,003 | ₩68,220 | ₩69,292 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩67,001 | ₩73,406 | ₩67,001 | ₩71,825 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,714 | ₩74,371 | ₩70,619 | ₩71,289 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,458 | ₩78,458 | ₩75,730 | ₩76,462 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,359 | ₩77,480 | ₩75,845 | ₩76,797 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,828 | ₩78,689 | ₩76,609 | ₩78,163 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,500 | ₩74,277 | ₩70,646 | ₩74,277 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩79,262 | ₩79,343 | ₩74,425 | ₩74,733 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,472 | ₩80,133 | ₩77,769 | ₩79,316 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,659 | ₩82,411 | ₩78,659 | ₩79,262 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,873 | ₩86,873 | ₩83,885 | ₩84,555 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,632 | ₩86,632 | ₩83,269 | ₩84,636 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,734 | ₩86,203 | ₩83,322 | ₩83,711 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩87,021 | ₩87,651 | ₩85,606 | ₩87,651 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩85,118 | ₩86,753 | ₩85,007 | ₩85,654 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,349 | ₩84,394 | ₩83,167 | ₩84,368 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,401 | ₩81,259 | ₩80,066 | ₩80,663 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,845 | ₩77,909 | ₩75,818 | ₩77,895 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,936 | ₩78,177 | ₩74,103 | ₩75,990 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩78,016 | ₩78,753 | ₩77,319 | ₩78,217 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩77,225 | ₩78,860 | ₩77,225 | ₩78,252 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,483 | ₩76,487 | ₩73,889 | ₩75,792 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,708 | ₩78,872 | ₩75,577 | ₩76,267 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,582 | ₩77,802 | ₩75,041 | ₩77,279 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,921 | ₩76,368 | ₩72,305 | ₩74,813 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩77,199 | ₩78,391 | ₩76,354 | ₩77,654 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩81,152 | ₩81,554 | ₩73,768 | ₩74,304 | -8.44% | 6.7만 |
|---|