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 | ₩99,862 | ₩100,319 | ₩98,514 | ₩100,319 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,368 | ₩100,169 | ₩97,126 | ₩97,646 | -1.73% | 9천 |
| 2026.10.07 | ₩100,957 | ₩101,220 | ₩100,236 | ₩101,220 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,572 | ₩102,786 | ₩101,785 | ₩101,869 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,103 | ₩100,810 | ₩100,103 | ₩100,233 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,370 | ₩101,017 | ₩99,328 | ₩99,328 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,846 | ₩96,846 | ₩91,720 | ₩96,607 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,309 | ₩96,392 | ₩94,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,300 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,722 | ₩94,016 | ₩92,854 | ₩93,336 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,709 | ₩93,749 | ₩91,853 | ₩93,220 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,699 | ₩97,446 | ₩95,931 | ₩96,338 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,388 | ₩96,244 | ₩93,388 | ₩96,244 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,536 | ₩95,230 | ₩94,536 | ₩94,811 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,871 | ₩96,445 | ₩95,871 | ₩96,258 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,442 | ₩95,624 | ₩93,442 | ₩95,624 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,865 | ₩90,865 | ₩88,803 | ₩89,725 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,062 | ₩89,771 | ₩87,875 | ₩89,728 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,106 | ₩86,300 | ₩84,364 | ₩85,093 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,778 | ₩84,778 | ₩84,302 | ₩84,302 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,326 | ₩87,048 | ₩84,247 | ₩85,916 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,596 | ₩89,295 | ₩88,556 | ₩88,639 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,700 | ₩86,700 | ₩85,948 | ₩85,948 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,896 | ₩89,083 | ₩88,362 | ₩88,891 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,875 | ₩89,664 | ₩87,875 | ₩88,878 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,716 | ₩88,716 | ₩86,694 | ₩87,078 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,114 | ₩87,902 | ₩87,021 | ₩87,902 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,477 | ₩83,477 | ₩82,682 | ₩83,164 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,095 | ₩83,881 | ₩82,095 | ₩83,068 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,273 | ₩86,367 | ₩85,966 | ₩86,260 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,703 | ₩89,390 | ₩86,861 | ₩87,025 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,913 | ₩88,588 | ₩85,913 | ₩88,588 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,617 | ₩84,631 | ₩83,617 | ₩84,427 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩83,997 | ₩83,997 | ₩83,303 | ₩83,780 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩81,975 | ₩82,763 | ₩81,975 | ₩82,438 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,805 | ₩84,872 | ₩84,625 | ₩84,790 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,024 | ₩84,244 | ₩83,435 | ₩83,435 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,031 | ₩85,719 | ₩83,513 | ₩84,693 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩86,006 | ₩86,006 | ₩84,972 | ₩85,148 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,052 | ₩91,052 | ₩89,273 | ₩89,273 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,107 | ₩92,107 | ₩90,545 | ₩90,718 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,080 | ₩93,949 | ₩92,080 | ₩92,363 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,698 | ₩91,119 | ₩90,191 | ₩90,621 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,774 | ₩92,774 | ₩88,516 | ₩88,846 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,345 | ₩91,426 | ₩89,955 | ₩89,955 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,050 | ₩90,532 | ₩88,636 | ₩90,286 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩87,969 | ₩88,082 | ₩84,364 | ₩86,638 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩91,973 | ₩91,973 | ₩87,114 | ₩87,216 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,364 | ₩89,610 | ₩84,017 | ₩88,770 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,076 | ₩82,062 | ₩76,956 | ₩81,948 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,836 | ₩77,223 | ₩74,380 | ₩76,542 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,936 | ₩74,780 | ₩70,936 | ₩74,593 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,869 | ₩72,391 | ₩67,799 | ₩67,799 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,202 | ₩71,797 | ₩67,932 | ₩70,976 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,646 | ₩74,646 | ₩71,750 | ₩72,926 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,367 | ₩75,367 | ₩72,537 | ₩72,563 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,302 | ₩76,462 | ₩74,633 | ₩74,633 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,171 | ₩79,105 | ₩78,171 | ₩78,383 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,317 | ₩79,038 | ₩77,516 | ₩79,025 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,649 | ₩77,690 | ₩75,953 | ₩75,953 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,353 | ₩76,375 | ₩72,070 | ₩75,220 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,600 | ₩80,600 | ₩76,983 | ₩77,530 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,443 | ₩83,443 | ₩79,452 | ₩81,695 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,788 | ₩82,489 | ₩80,747 | ₩81,920 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,243 | ₩83,790 | ₩81,134 | ₩81,481 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,898 | ₩85,699 | ₩83,697 | ₩84,786 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,469 | ₩85,052 | ₩82,469 | ₩84,956 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,160 | ₩82,082 | ₩79,052 | ₩82,068 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,895 | ₩82,489 | ₩79,853 | ₩81,245 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,907 | ₩84,788 | ₩80,894 | ₩83,657 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩81,988 | ₩84,164 | ₩78,825 | ₩79,879 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,803 | ₩84,485 | ₩82,589 | ₩82,589 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,254 | ₩84,765 | ₩81,001 | ₩84,685 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,439 | ₩80,894 | ₩77,089 | ₩80,880 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,753 | ₩78,264 | ₩74,753 | ₩78,157 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,456 | ₩82,456 | ₩76,208 | ₩77,957 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,242 | ₩83,677 | ₩79,252 | ₩80,640 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,441 | ₩84,431 | ₩81,441 | ₩82,237 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,063 | ₩89,590 | ₩85,112 | ₩86,050 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,141 | ₩88,449 | ₩85,793 | ₩88,449 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩86,967 | ₩87,742 | ₩84,418 | ₩84,427 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,930 | ₩89,938 | ₩86,181 | ₩86,181 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,386 | ₩91,386 | ₩87,555 | ₩89,223 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,176 | ₩85,419 | ₩81,688 | ₩83,786 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,913 | ₩82,980 | ₩78,131 | ₩82,760 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,934 | ₩83,430 | ₩79,893 | ₩80,005 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,216 | ₩89,036 | ₩77,091 | ₩83,806 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,248 | ₩88,756 | ₩86,433 | ₩86,781 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,239 | ₩92,894 | ₩83,537 | ₩84,800 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,656 | ₩97,040 | ₩88,155 | ₩96,038 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩102,012 | ₩102,012 | ₩96,125 | ₩97,578 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,770 | ₩105,402 | ₩100,770 | ₩102,012 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,446 | ₩102,025 | ₩97,153 | ₩101,117 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,137 | ₩96,472 | ₩94,256 | ₩96,231 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,102 | ₩92,414 | ₩88,102 | ₩92,187 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,515 | ₩87,515 | ₩85,352 | ₩86,862 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,754 | ₩87,886 | ₩86,235 | ₩87,301 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,032 | ₩86,133 | ₩84,685 | ₩84,916 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,668 | ₩83,430 | ₩81,441 | ₩83,216 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,074 | ₩82,175 | ₩79,399 | ₩82,082 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,317 | ₩79,719 | ₩76,756 | ₩78,571 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,575 | ₩81,575 | ₩78,024 | ₩80,306 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,093 | ₩82,369 | ₩79,959 | ₩81,002 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,255 | ₩84,845 | ₩82,255 | ₩84,391 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,361 | ₩82,469 | ₩80,266 | ₩82,139 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,095 | ₩82,602 | ₩77,703 | ₩80,910 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩83,951 | ₩85,886 | ₩83,043 | ₩83,897 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,882 | ₩84,278 | ₩81,374 | ₩84,191 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,375 | ₩83,203 | ₩80,840 | ₩81,161 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩78,985 | ₩81,962 | ₩78,985 | ₩81,922 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,756 | ₩77,610 | ₩76,569 | ₩77,164 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,075 | ₩76,622 | ₩74,753 | ₩75,100 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,418 | ₩75,397 | ₩73,418 | ₩74,927 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,418 | ₩73,418 | ₩69,547 | ₩72,270 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,495 | ₩72,043 | ₩70,081 | ₩71,978 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,200 | ₩70,709 | ₩68,826 | ₩70,195 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,364 | ₩72,364 | ₩70,655 | ₩72,248 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,173 | ₩71,937 | ₩69,173 | ₩71,937 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,187 | ₩69,294 | ₩65,944 | ₩67,162 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,507 | ₩70,498 | ₩69,080 | ₩70,498 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,692 | ₩69,254 | ₩67,278 | ₩67,465 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,584 | ₩67,318 | ₩65,683 | ₩67,131 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,772 | ₩67,959 | ₩66,944 | ₩67,198 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,409 | ₩65,996 | ₩63,741 | ₩65,996 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,591 | ₩64,048 | ₩61,591 | ₩64,048 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,070 | ₩61,044 | ₩59,215 | ₩60,761 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,703 | ₩58,254 | ₩54,703 | ₩58,185 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,583 | ₩55,931 | ₩54,583 | ₩54,970 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,355 | ₩54,583 | ₩53,008 | ₩54,451 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,118 | ₩56,118 | ₩53,916 | ₩54,287 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,298 | ₩51,329 | ₩49,658 | ₩51,329 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,245 | ₩51,046 | ₩50,245 | ₩50,575 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,695 | ₩50,370 | ₩47,695 | ₩50,370 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,818 | ₩50,333 | ₩49,351 | ₩49,497 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,479 | ₩48,189 | ₩45,479 | ₩48,096 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,066 | ₩45,386 | ₩43,931 | ₩43,931 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,881 | ₩46,881 | ₩44,799 | ₩44,985 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,859 | ₩50,972 | ₩48,122 | ₩48,283 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,154 | ₩52,581 | ₩51,513 | ₩51,660 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,593 | ₩51,606 | ₩50,085 | ₩50,183 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,460 | ₩52,592 | ₩51,446 | ₩51,995 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,673 | ₩51,673 | ₩49,284 | ₩50,058 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩50,979 | ₩52,648 | ₩50,685 | ₩51,753 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,928 | ₩53,578 | ₩52,247 | ₩52,247 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,609 | ₩54,069 | ₩53,302 | ₩53,360 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,462 | ₩54,316 | ₩53,155 | ₩53,529 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,609 | ₩54,243 | ₩51,717 | ₩51,873 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩54,997 | ₩55,117 | ₩53,393 | ₩53,393 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩56,012 | ₩56,479 | ₩55,117 | ₩55,558 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,464 | ₩55,518 | ₩54,169 | ₩54,370 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,661 | ₩55,064 | ₩51,994 | ₩55,064 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,222 | ₩55,157 | ₩53,222 | ₩53,610 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,356 | ₩55,391 | ₩54,156 | ₩55,184 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,515 | ₩55,077 | ₩52,983 | ₩54,613 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,395 | ₩53,395 | ₩49,858 | ₩52,407 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,539 | ₩53,629 | ₩49,217 | ₩53,475 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,701 | ₩53,052 | ₩50,859 | ₩52,795 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩55,958 | ₩56,065 | ₩54,023 | ₩54,023 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,331 | ₩56,439 | ₩55,331 | ₩56,136 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,888 | ₩54,690 | ₩52,167 | ₩54,463 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,169 | ₩54,570 | ₩51,833 | ₩52,180 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,223 | ₩56,078 | ₩54,223 | ₩55,037 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,824 | ₩55,664 | ₩54,677 | ₩55,390 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,583 | ₩56,372 | ₩54,303 | ₩55,531 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,196 | ₩54,917 | ₩52,781 | ₩54,522 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,197 | ₩56,612 | ₩53,422 | ₩55,209 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,748 | ₩59,229 | ₩54,463 | ₩55,024 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,363 | ₩60,804 | ₩57,640 | ₩57,694 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,351 | ₩61,351 | ₩59,429 | ₩59,429 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,360 | ₩60,750 | ₩57,106 | ₩60,322 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,398 | ₩58,201 | ₩55,211 | ₩57,985 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,412 | ₩56,512 | ₩54,063 | ₩54,410 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,022 | ₩59,653 | ₩55,905 | ₩57,647 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,845 | ₩63,845 | ₩59,496 | ₩61,238 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,926 | ₩65,209 | ₩62,926 | ₩64,088 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,371 | ₩67,371 | ₩63,287 | ₩64,702 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,106 | ₩68,106 | ₩63,607 | ₩66,744 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,414 | ₩69,414 | ₩67,678 | ₩68,106 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,545 | ₩67,852 | ₩67,303 | ₩67,608 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,557 | ₩67,345 | ₩63,407 | ₩66,653 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,083 | ₩67,066 | ₩65,810 | ₩66,054 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,104 | ₩67,638 | ₩66,362 | ₩67,131 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,074 | ₩65,356 | ₩62,900 | ₩64,902 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,194 | ₩65,569 | ₩63,220 | ₩63,228 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,638 | ₩67,865 | ₩66,958 | ₩67,291 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,613 | ₩69,040 | ₩67,142 | ₩67,142 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩66,998 | ₩67,492 | ₩66,077 | ₩67,230 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,881 | ₩69,974 | ₩68,266 | ₩68,721 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,212 | ₩69,707 | ₩68,186 | ₩69,175 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,545 | ₩68,889 | ₩67,411 | ₩68,629 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,640 | ₩68,640 | ₩66,824 | ₩67,255 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,890 | ₩70,040 | ₩65,890 | ₩68,963 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,640 | ₩68,947 | ₩67,799 | ₩68,844 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,745 | ₩68,286 | ₩67,171 | ₩67,406 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,478 | ₩67,959 | ₩65,261 | ₩66,210 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,824 | ₩67,213 | ₩65,903 | ₩65,907 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,745 | ₩67,745 | ₩67,143 | ₩67,143 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩65,996 | ₩67,625 | ₩65,996 | ₩67,238 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,346 | ₩68,346 | ₩67,803 | ₩67,896 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,612 | ₩68,167 | ₩67,598 | ₩68,079 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,411 | ₩68,199 | ₩66,744 | ₩67,919 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,453 | ₩69,013 | ₩67,171 | ₩68,292 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,549 | ₩66,940 | ₩65,549 | ₩66,612 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,706 | ₩64,795 | ₩62,646 | ₩62,646 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,903 | ₩66,111 | ₩61,191 | ₩61,191 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,341 | ₩66,103 | ₩64,088 | ₩66,020 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,212 | ₩68,212 | ₩64,676 | ₩64,889 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,482 | ₩71,002 | ₩66,707 | ₩67,568 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,869 | ₩72,257 | ₩69,808 | ₩72,257 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩72,991 | ₩73,952 | ₩68,960 | ₩73,362 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,659 | ₩74,553 | ₩73,659 | ₩74,153 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,674 | ₩75,835 | ₩73,725 | ₩74,833 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,886 | ₩74,620 | ₩73,418 | ₩74,206 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,258 | ₩73,672 | ₩72,658 | ₩72,658 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩73,018 | ₩73,725 | ₩71,496 | ₩73,699 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,685 | ₩74,820 | ₩72,864 | ₩73,619 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,696 | ₩72,871 | ₩71,283 | ₩71,603 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩72,017 | ₩73,418 | ₩72,003 | ₩72,751 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,456 | ₩72,097 | ₩70,869 | ₩71,309 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,147 | ₩70,862 | ₩66,807 | ₩70,705 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,810 | ₩69,706 | ₩65,810 | ₩69,414 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,021 | ₩65,810 | ₩61,404 | ₩64,431 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩72,003 | ₩72,629 | ₩63,887 | ₩63,954 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,278 | ₩69,574 | ₩67,038 | ₩67,839 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,532 | ₩68,686 | ₩65,463 | ₩67,051 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,442 | ₩71,727 | ₩67,959 | ₩69,027 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,744 | ₩73,125 | ₩66,744 | ₩71,550 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,432 | ₩74,086 | ₩70,348 | ₩71,016 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,157 | ₩78,157 | ₩75,439 | ₩76,168 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,063 | ₩77,183 | ₩75,554 | ₩76,502 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,530 | ₩78,387 | ₩76,315 | ₩77,864 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,218 | ₩73,992 | ₩70,375 | ₩73,992 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩78,958 | ₩79,038 | ₩74,139 | ₩74,446 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,171 | ₩79,826 | ₩77,471 | ₩79,012 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,357 | ₩82,095 | ₩78,357 | ₩78,958 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,540 | ₩86,540 | ₩83,563 | ₩84,231 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,300 | ₩86,300 | ₩82,949 | ₩84,311 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,406 | ₩85,873 | ₩83,003 | ₩83,390 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,687 | ₩87,315 | ₩85,277 | ₩87,315 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,792 | ₩86,420 | ₩84,681 | ₩85,326 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,030 | ₩84,071 | ₩82,848 | ₩84,044 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,093 | ₩80,947 | ₩79,759 | ₩80,353 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,554 | ₩77,610 | ₩75,528 | ₩77,597 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,637 | ₩77,877 | ₩73,819 | ₩75,698 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,717 | ₩78,451 | ₩77,023 | ₩77,917 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,929 | ₩78,558 | ₩76,929 | ₩77,952 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,194 | ₩76,194 | ₩73,605 | ₩75,501 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,410 | ₩78,570 | ₩75,287 | ₩75,975 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,288 | ₩77,503 | ₩74,753 | ₩76,983 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,633 | ₩76,075 | ₩72,027 | ₩74,526 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,902 | ₩78,090 | ₩76,061 | ₩77,356 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,840 | ₩81,241 | ₩73,485 | ₩74,019 | -8.44% | 6.7만 |
|---|