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 | ₩99,836 | ₩100,293 | ₩98,488 | ₩100,293 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,342 | ₩100,143 | ₩97,100 | ₩97,621 | -1.73% | 9천 |
| 2026.10.07 | ₩100,931 | ₩101,193 | ₩100,210 | ₩101,193 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,545 | ₩102,759 | ₩101,758 | ₩101,842 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,076 | ₩100,784 | ₩100,076 | ₩100,207 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,343 | ₩100,991 | ₩99,302 | ₩99,302 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,820 | ₩96,820 | ₩91,696 | ₩96,581 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,285 | ₩96,366 | ₩94,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,275 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,697 | ₩93,991 | ₩92,830 | ₩93,312 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,684 | ₩93,724 | ₩91,829 | ₩93,196 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,673 | ₩97,421 | ₩95,906 | ₩96,313 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,364 | ₩96,218 | ₩93,364 | ₩96,218 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,511 | ₩95,205 | ₩94,511 | ₩94,786 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,846 | ₩96,420 | ₩95,846 | ₩96,233 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,417 | ₩95,599 | ₩93,417 | ₩95,599 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,841 | ₩90,841 | ₩88,780 | ₩89,702 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,039 | ₩89,747 | ₩87,852 | ₩89,704 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,084 | ₩86,277 | ₩84,342 | ₩85,071 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,756 | ₩84,756 | ₩84,280 | ₩84,280 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,303 | ₩87,025 | ₩84,225 | ₩85,893 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,573 | ₩89,272 | ₩88,533 | ₩88,615 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,678 | ₩86,678 | ₩85,925 | ₩85,925 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,873 | ₩89,060 | ₩88,339 | ₩88,868 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,852 | ₩89,640 | ₩87,852 | ₩88,854 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,693 | ₩88,693 | ₩86,671 | ₩87,055 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,091 | ₩87,879 | ₩86,998 | ₩87,879 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,455 | ₩83,455 | ₩82,661 | ₩83,143 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,074 | ₩83,859 | ₩82,074 | ₩83,046 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,251 | ₩86,344 | ₩85,944 | ₩86,237 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,680 | ₩89,367 | ₩86,838 | ₩87,002 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,890 | ₩88,565 | ₩85,890 | ₩88,565 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,595 | ₩84,609 | ₩83,595 | ₩84,405 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩83,975 | ₩83,975 | ₩83,281 | ₩83,758 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩81,953 | ₩82,741 | ₩81,953 | ₩82,417 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,783 | ₩84,849 | ₩84,603 | ₩84,768 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,002 | ₩84,222 | ₩83,413 | ₩83,413 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,009 | ₩85,697 | ₩83,491 | ₩84,671 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩85,984 | ₩85,984 | ₩84,950 | ₩85,126 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,028 | ₩91,028 | ₩89,249 | ₩89,249 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,083 | ₩92,083 | ₩90,521 | ₩90,695 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,056 | ₩93,924 | ₩92,056 | ₩92,339 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,675 | ₩91,095 | ₩90,168 | ₩90,597 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,750 | ₩92,750 | ₩88,493 | ₩88,822 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,321 | ₩91,402 | ₩89,931 | ₩89,931 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,026 | ₩90,508 | ₩88,613 | ₩90,262 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩87,946 | ₩88,059 | ₩84,342 | ₩86,615 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩91,949 | ₩91,949 | ₩87,091 | ₩87,193 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,342 | ₩89,587 | ₩83,995 | ₩88,746 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,056 | ₩82,040 | ₩76,936 | ₩81,927 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,816 | ₩77,203 | ₩74,360 | ₩76,522 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,917 | ₩74,760 | ₩70,917 | ₩74,574 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,850 | ₩72,372 | ₩67,781 | ₩67,781 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,184 | ₩71,778 | ₩67,914 | ₩70,957 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,627 | ₩74,627 | ₩71,731 | ₩72,907 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,348 | ₩75,348 | ₩72,518 | ₩72,544 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,282 | ₩76,442 | ₩74,614 | ₩74,614 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,150 | ₩79,084 | ₩78,150 | ₩78,362 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,297 | ₩79,018 | ₩77,496 | ₩79,004 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,629 | ₩77,670 | ₩75,933 | ₩75,933 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,333 | ₩76,355 | ₩72,051 | ₩75,201 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,579 | ₩80,579 | ₩76,962 | ₩77,510 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,421 | ₩83,421 | ₩79,431 | ₩81,673 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,767 | ₩82,467 | ₩80,726 | ₩81,899 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,221 | ₩83,768 | ₩81,113 | ₩81,460 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,876 | ₩85,677 | ₩83,675 | ₩84,764 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,447 | ₩85,030 | ₩82,447 | ₩84,933 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,139 | ₩82,060 | ₩79,031 | ₩82,047 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,873 | ₩82,467 | ₩79,832 | ₩81,223 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,886 | ₩84,765 | ₩80,873 | ₩83,635 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩81,967 | ₩84,142 | ₩78,804 | ₩79,858 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,781 | ₩84,462 | ₩82,567 | ₩82,567 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,233 | ₩84,743 | ₩80,979 | ₩84,663 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,418 | ₩80,873 | ₩77,069 | ₩80,859 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,734 | ₩78,243 | ₩74,734 | ₩78,137 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,434 | ₩82,434 | ₩76,188 | ₩77,937 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,220 | ₩83,655 | ₩79,231 | ₩80,619 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,420 | ₩84,409 | ₩81,420 | ₩82,215 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,040 | ₩89,567 | ₩85,090 | ₩86,028 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,118 | ₩88,426 | ₩85,770 | ₩88,426 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩86,945 | ₩87,719 | ₩84,396 | ₩84,405 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,906 | ₩89,914 | ₩86,159 | ₩86,159 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,362 | ₩91,362 | ₩87,532 | ₩89,200 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,155 | ₩85,397 | ₩81,667 | ₩83,764 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,892 | ₩82,958 | ₩78,110 | ₩82,738 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,913 | ₩83,408 | ₩79,872 | ₩79,984 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,192 | ₩89,013 | ₩77,070 | ₩83,784 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,225 | ₩88,733 | ₩86,411 | ₩86,758 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,215 | ₩92,870 | ₩83,515 | ₩84,777 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,632 | ₩97,015 | ₩88,132 | ₩96,013 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩101,985 | ₩101,985 | ₩96,100 | ₩97,553 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,744 | ₩105,374 | ₩100,744 | ₩101,985 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,421 | ₩101,998 | ₩97,127 | ₩101,091 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,112 | ₩96,446 | ₩94,231 | ₩96,206 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,079 | ₩92,390 | ₩88,079 | ₩92,163 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,492 | ₩87,492 | ₩85,330 | ₩86,839 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,731 | ₩87,863 | ₩86,212 | ₩87,278 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,010 | ₩86,111 | ₩84,663 | ₩84,893 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,647 | ₩83,408 | ₩81,420 | ₩83,195 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,053 | ₩82,154 | ₩79,378 | ₩82,060 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,297 | ₩79,698 | ₩76,735 | ₩78,550 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,553 | ₩81,553 | ₩78,003 | ₩80,285 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,072 | ₩82,347 | ₩79,938 | ₩80,981 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,234 | ₩84,823 | ₩82,234 | ₩84,369 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,340 | ₩82,447 | ₩80,245 | ₩82,118 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,074 | ₩82,581 | ₩77,683 | ₩80,889 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩83,929 | ₩85,864 | ₩83,021 | ₩83,875 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,860 | ₩84,256 | ₩81,353 | ₩84,169 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,354 | ₩83,181 | ₩80,819 | ₩81,139 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩78,964 | ₩81,940 | ₩78,964 | ₩81,900 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,735 | ₩77,590 | ₩76,549 | ₩77,144 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,055 | ₩76,602 | ₩74,734 | ₩75,081 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,399 | ₩75,377 | ₩73,399 | ₩74,907 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,399 | ₩73,399 | ₩69,529 | ₩72,251 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,477 | ₩72,025 | ₩70,063 | ₩71,959 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,182 | ₩70,690 | ₩68,808 | ₩70,176 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,345 | ₩72,345 | ₩70,637 | ₩72,229 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,155 | ₩71,918 | ₩69,155 | ₩71,918 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,169 | ₩69,275 | ₩65,927 | ₩67,144 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,489 | ₩70,479 | ₩69,062 | ₩70,479 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,674 | ₩69,235 | ₩67,260 | ₩67,447 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,566 | ₩67,300 | ₩65,666 | ₩67,114 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,754 | ₩67,941 | ₩66,927 | ₩67,180 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,392 | ₩65,979 | ₩63,724 | ₩65,979 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,575 | ₩64,031 | ₩61,575 | ₩64,031 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,054 | ₩61,028 | ₩59,200 | ₩60,745 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,689 | ₩58,239 | ₩54,689 | ₩58,169 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,569 | ₩55,917 | ₩54,569 | ₩54,956 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,341 | ₩54,569 | ₩52,994 | ₩54,437 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,104 | ₩56,104 | ₩53,902 | ₩54,273 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,285 | ₩51,315 | ₩49,645 | ₩51,315 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,232 | ₩51,032 | ₩50,232 | ₩50,561 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,683 | ₩50,357 | ₩47,683 | ₩50,357 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,805 | ₩50,320 | ₩49,338 | ₩49,484 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,467 | ₩48,177 | ₩45,467 | ₩48,083 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,054 | ₩45,374 | ₩43,919 | ₩43,919 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,869 | ₩46,869 | ₩44,787 | ₩44,974 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,846 | ₩50,959 | ₩48,110 | ₩48,270 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,140 | ₩52,567 | ₩51,500 | ₩51,646 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,580 | ₩51,593 | ₩50,072 | ₩50,170 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,446 | ₩52,578 | ₩51,433 | ₩51,981 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,660 | ₩51,660 | ₩49,271 | ₩50,045 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩50,966 | ₩52,634 | ₩50,672 | ₩51,740 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,914 | ₩53,564 | ₩52,234 | ₩52,234 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,595 | ₩54,055 | ₩53,288 | ₩53,347 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,448 | ₩54,302 | ₩53,141 | ₩53,515 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,595 | ₩54,229 | ₩51,704 | ₩51,860 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩54,983 | ₩55,103 | ₩53,379 | ₩53,379 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩55,997 | ₩56,464 | ₩55,103 | ₩55,543 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,450 | ₩55,503 | ₩54,155 | ₩54,355 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,647 | ₩55,049 | ₩51,980 | ₩55,049 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,208 | ₩55,143 | ₩53,208 | ₩53,596 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,342 | ₩55,376 | ₩54,142 | ₩55,169 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,501 | ₩55,063 | ₩52,969 | ₩54,598 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,381 | ₩53,381 | ₩49,845 | ₩52,394 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,525 | ₩53,615 | ₩49,204 | ₩53,461 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,687 | ₩53,038 | ₩50,846 | ₩52,781 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩55,943 | ₩56,050 | ₩54,008 | ₩54,008 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,316 | ₩56,424 | ₩55,316 | ₩56,121 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,874 | ₩54,676 | ₩52,153 | ₩54,449 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,155 | ₩54,556 | ₩51,820 | ₩52,167 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,209 | ₩56,064 | ₩54,209 | ₩55,023 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,809 | ₩55,650 | ₩54,662 | ₩55,375 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,569 | ₩56,357 | ₩54,289 | ₩55,516 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,182 | ₩54,903 | ₩52,767 | ₩54,508 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,183 | ₩56,597 | ₩53,408 | ₩55,195 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,733 | ₩59,213 | ₩54,449 | ₩55,009 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,347 | ₩60,788 | ₩57,625 | ₩57,678 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,335 | ₩61,335 | ₩59,413 | ₩59,413 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,345 | ₩60,734 | ₩57,091 | ₩60,306 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,383 | ₩58,186 | ₩55,196 | ₩57,969 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,397 | ₩56,497 | ₩54,048 | ₩54,395 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,006 | ₩59,637 | ₩55,890 | ₩57,632 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,828 | ₩63,828 | ₩59,480 | ₩61,222 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,910 | ₩65,192 | ₩62,910 | ₩64,071 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,354 | ₩67,354 | ₩63,270 | ₩64,685 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,088 | ₩68,088 | ₩63,590 | ₩66,727 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,396 | ₩69,396 | ₩67,661 | ₩68,088 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,527 | ₩67,834 | ₩67,286 | ₩67,590 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,540 | ₩67,327 | ₩63,390 | ₩66,636 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,066 | ₩67,048 | ₩65,792 | ₩66,037 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,087 | ₩67,621 | ₩66,345 | ₩67,114 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,057 | ₩65,339 | ₩62,883 | ₩64,885 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,178 | ₩65,552 | ₩63,203 | ₩63,211 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,621 | ₩67,848 | ₩66,940 | ₩67,274 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,595 | ₩69,022 | ₩67,124 | ₩67,124 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩66,980 | ₩67,474 | ₩66,059 | ₩67,212 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,863 | ₩69,956 | ₩68,248 | ₩68,703 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,194 | ₩69,689 | ₩68,168 | ₩69,157 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,527 | ₩68,871 | ₩67,394 | ₩68,611 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,622 | ₩68,622 | ₩66,807 | ₩67,238 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,872 | ₩70,021 | ₩65,872 | ₩68,944 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,622 | ₩68,928 | ₩67,781 | ₩68,826 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,727 | ₩68,268 | ₩67,154 | ₩67,388 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,460 | ₩67,941 | ₩65,244 | ₩66,193 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,807 | ₩67,195 | ₩65,886 | ₩65,890 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,727 | ₩67,727 | ₩67,126 | ₩67,126 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩65,979 | ₩67,607 | ₩65,979 | ₩67,220 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,328 | ₩68,328 | ₩67,785 | ₩67,878 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,594 | ₩68,149 | ₩67,581 | ₩68,061 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,394 | ₩68,181 | ₩66,727 | ₩67,901 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,435 | ₩68,995 | ₩67,154 | ₩68,275 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,532 | ₩66,923 | ₩65,532 | ₩66,594 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,689 | ₩64,778 | ₩62,629 | ₩62,629 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,886 | ₩66,094 | ₩61,175 | ₩61,175 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,324 | ₩66,086 | ₩64,071 | ₩66,003 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,194 | ₩68,194 | ₩64,659 | ₩64,872 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,463 | ₩70,984 | ₩66,689 | ₩67,550 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,850 | ₩72,238 | ₩69,789 | ₩72,238 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩72,972 | ₩73,933 | ₩68,942 | ₩73,343 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,639 | ₩74,533 | ₩73,639 | ₩74,133 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,655 | ₩75,815 | ₩73,706 | ₩74,814 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,866 | ₩74,600 | ₩73,399 | ₩74,187 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,239 | ₩73,653 | ₩72,638 | ₩72,638 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩72,999 | ₩73,706 | ₩71,477 | ₩73,679 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,666 | ₩74,800 | ₩72,845 | ₩73,599 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,678 | ₩72,852 | ₩71,264 | ₩71,584 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩71,998 | ₩73,399 | ₩71,985 | ₩72,732 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,437 | ₩72,078 | ₩70,850 | ₩71,291 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,129 | ₩70,844 | ₩66,789 | ₩70,686 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,792 | ₩69,688 | ₩65,792 | ₩69,396 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,004 | ₩65,792 | ₩61,388 | ₩64,414 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩71,985 | ₩72,610 | ₩63,871 | ₩63,937 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,260 | ₩69,556 | ₩67,020 | ₩67,821 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,514 | ₩68,668 | ₩65,445 | ₩67,033 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,423 | ₩71,708 | ₩67,941 | ₩69,009 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,727 | ₩73,106 | ₩66,727 | ₩71,531 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,412 | ₩74,066 | ₩70,330 | ₩70,997 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,137 | ₩78,137 | ₩75,420 | ₩76,148 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,042 | ₩77,163 | ₩75,534 | ₩76,482 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,510 | ₩78,366 | ₩76,295 | ₩77,843 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,199 | ₩73,973 | ₩70,356 | ₩73,973 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩78,937 | ₩79,018 | ₩74,120 | ₩74,427 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,150 | ₩79,805 | ₩77,451 | ₩78,991 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,337 | ₩82,074 | ₩78,337 | ₩78,937 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,518 | ₩86,518 | ₩83,542 | ₩84,209 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,277 | ₩86,277 | ₩82,928 | ₩84,289 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,383 | ₩85,850 | ₩82,981 | ₩83,368 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,664 | ₩87,292 | ₩85,255 | ₩87,292 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,769 | ₩86,397 | ₩84,659 | ₩85,303 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,008 | ₩84,049 | ₩82,826 | ₩84,022 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,072 | ₩80,926 | ₩79,738 | ₩80,332 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,534 | ₩77,590 | ₩75,508 | ₩77,576 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,616 | ₩77,856 | ₩73,800 | ₩75,679 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,696 | ₩78,430 | ₩77,002 | ₩77,897 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,909 | ₩78,537 | ₩76,909 | ₩77,931 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,174 | ₩76,174 | ₩73,586 | ₩75,481 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,389 | ₩78,549 | ₩75,267 | ₩75,955 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,268 | ₩77,483 | ₩74,734 | ₩76,962 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,614 | ₩76,055 | ₩72,009 | ₩74,507 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,882 | ₩78,070 | ₩76,042 | ₩77,336 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,819 | ₩81,219 | ₩73,466 | ₩74,000 | -8.44% | 6.7만 |
|---|