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 | ₩99,847 | ₩100,304 | ₩98,499 | ₩100,304 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,354 | ₩100,154 | ₩97,111 | ₩97,632 | -1.73% | 9천 |
| 2026.10.07 | ₩100,942 | ₩101,205 | ₩100,221 | ₩101,205 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,557 | ₩102,770 | ₩101,769 | ₩101,853 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,088 | ₩100,795 | ₩100,088 | ₩100,218 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,355 | ₩101,002 | ₩99,314 | ₩99,314 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,831 | ₩96,831 | ₩91,706 | ₩96,592 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,295 | ₩96,377 | ₩94,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,285 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,708 | ₩94,002 | ₩92,840 | ₩93,322 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,695 | ₩93,735 | ₩91,839 | ₩93,206 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,684 | ₩97,432 | ₩95,917 | ₩96,324 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,374 | ₩96,229 | ₩93,374 | ₩96,229 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,522 | ₩95,216 | ₩94,522 | ₩94,797 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,857 | ₩96,431 | ₩95,857 | ₩96,244 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,428 | ₩95,610 | ₩93,428 | ₩95,610 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,852 | ₩90,852 | ₩88,790 | ₩89,712 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,049 | ₩89,757 | ₩87,862 | ₩89,715 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,094 | ₩86,287 | ₩84,352 | ₩85,081 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,766 | ₩84,766 | ₩84,289 | ₩84,289 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,313 | ₩87,034 | ₩84,234 | ₩85,903 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,583 | ₩89,282 | ₩88,543 | ₩88,625 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,687 | ₩86,687 | ₩85,935 | ₩85,935 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,883 | ₩89,070 | ₩88,349 | ₩88,878 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,862 | ₩89,650 | ₩87,862 | ₩88,864 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,703 | ₩88,703 | ₩86,681 | ₩87,065 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,101 | ₩87,889 | ₩87,008 | ₩87,889 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,464 | ₩83,464 | ₩82,670 | ₩83,152 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,083 | ₩83,869 | ₩82,083 | ₩83,056 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,260 | ₩86,354 | ₩85,953 | ₩86,247 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,689 | ₩89,377 | ₩86,848 | ₩87,012 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,900 | ₩88,575 | ₩85,900 | ₩88,575 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,604 | ₩84,619 | ₩83,604 | ₩84,415 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩83,985 | ₩83,985 | ₩83,291 | ₩83,767 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩81,963 | ₩82,750 | ₩81,963 | ₩82,426 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,792 | ₩84,859 | ₩84,612 | ₩84,778 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,011 | ₩84,232 | ₩83,423 | ₩83,423 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,018 | ₩85,706 | ₩83,500 | ₩84,680 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩85,993 | ₩85,993 | ₩84,959 | ₩85,135 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,039 | ₩91,039 | ₩89,259 | ₩89,259 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,093 | ₩92,093 | ₩90,531 | ₩90,705 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,066 | ₩93,935 | ₩92,066 | ₩92,349 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,685 | ₩91,105 | ₩90,178 | ₩90,607 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,760 | ₩92,760 | ₩88,503 | ₩88,832 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,331 | ₩91,412 | ₩89,941 | ₩89,941 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,037 | ₩90,518 | ₩88,623 | ₩90,272 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩87,955 | ₩88,069 | ₩84,352 | ₩86,625 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩91,959 | ₩91,959 | ₩87,101 | ₩87,203 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,352 | ₩89,597 | ₩84,005 | ₩88,756 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,064 | ₩82,049 | ₩76,944 | ₩81,936 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,824 | ₩77,211 | ₩74,368 | ₩76,531 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,925 | ₩74,769 | ₩70,925 | ₩74,582 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,858 | ₩72,380 | ₩67,788 | ₩67,788 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,192 | ₩71,786 | ₩67,922 | ₩70,965 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,635 | ₩74,635 | ₩71,739 | ₩72,915 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,356 | ₩75,356 | ₩72,527 | ₩72,552 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,290 | ₩76,450 | ₩74,622 | ₩74,622 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,159 | ₩79,093 | ₩78,159 | ₩78,371 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,306 | ₩79,026 | ₩77,505 | ₩79,013 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,637 | ₩77,678 | ₩75,942 | ₩75,942 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,342 | ₩76,364 | ₩72,059 | ₩75,209 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,588 | ₩80,588 | ₩76,971 | ₩77,518 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,431 | ₩83,431 | ₩79,440 | ₩81,682 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,776 | ₩82,477 | ₩80,735 | ₩81,908 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,231 | ₩83,778 | ₩81,122 | ₩81,469 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,886 | ₩85,686 | ₩83,684 | ₩84,774 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,457 | ₩85,039 | ₩82,457 | ₩84,943 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,148 | ₩82,069 | ₩79,040 | ₩82,056 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,883 | ₩82,477 | ₩79,841 | ₩81,233 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,895 | ₩84,775 | ₩80,882 | ₩83,644 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩81,976 | ₩84,152 | ₩78,813 | ₩79,867 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,790 | ₩84,472 | ₩82,577 | ₩82,577 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,242 | ₩84,752 | ₩80,988 | ₩84,672 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,427 | ₩80,882 | ₩77,078 | ₩80,868 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,742 | ₩78,252 | ₩74,742 | ₩78,146 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,443 | ₩82,443 | ₩76,197 | ₩77,945 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,230 | ₩83,664 | ₩79,240 | ₩80,628 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,429 | ₩84,419 | ₩81,429 | ₩82,224 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,050 | ₩89,577 | ₩85,099 | ₩86,037 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,128 | ₩88,436 | ₩85,780 | ₩88,436 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩86,954 | ₩87,729 | ₩84,405 | ₩84,415 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,916 | ₩89,924 | ₩86,168 | ₩86,168 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,372 | ₩91,372 | ₩87,542 | ₩89,210 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,164 | ₩85,406 | ₩81,676 | ₩83,774 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,901 | ₩82,968 | ₩78,119 | ₩82,747 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,922 | ₩83,418 | ₩79,881 | ₩79,993 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,202 | ₩89,023 | ₩77,079 | ₩83,794 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,235 | ₩88,743 | ₩86,421 | ₩86,768 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,225 | ₩92,880 | ₩83,524 | ₩84,787 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,642 | ₩97,026 | ₩88,142 | ₩96,024 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩101,996 | ₩101,996 | ₩96,110 | ₩97,564 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,755 | ₩105,386 | ₩100,755 | ₩101,996 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,432 | ₩102,010 | ₩97,138 | ₩101,102 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,123 | ₩96,457 | ₩94,242 | ₩96,217 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,089 | ₩92,400 | ₩88,089 | ₩92,173 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,502 | ₩87,502 | ₩85,339 | ₩86,849 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,741 | ₩87,873 | ₩86,222 | ₩87,288 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,019 | ₩86,120 | ₩84,672 | ₩84,903 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,656 | ₩83,418 | ₩81,429 | ₩83,204 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,062 | ₩82,163 | ₩79,387 | ₩82,069 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,306 | ₩79,707 | ₩76,744 | ₩78,559 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,562 | ₩81,562 | ₩78,012 | ₩80,294 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,081 | ₩82,356 | ₩79,947 | ₩80,990 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,243 | ₩84,832 | ₩82,243 | ₩84,378 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,349 | ₩82,457 | ₩80,254 | ₩82,127 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,083 | ₩82,590 | ₩77,692 | ₩80,898 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩83,938 | ₩85,873 | ₩83,030 | ₩83,885 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,869 | ₩84,265 | ₩81,362 | ₩84,178 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,363 | ₩83,191 | ₩80,828 | ₩81,149 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩78,973 | ₩81,949 | ₩78,973 | ₩81,909 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,744 | ₩77,598 | ₩76,557 | ₩77,153 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,063 | ₩76,611 | ₩74,742 | ₩75,089 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,407 | ₩75,385 | ₩73,407 | ₩74,916 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,407 | ₩73,407 | ₩69,537 | ₩72,260 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,484 | ₩72,033 | ₩70,071 | ₩71,967 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,190 | ₩70,698 | ₩68,816 | ₩70,184 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,353 | ₩72,353 | ₩70,645 | ₩72,237 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,163 | ₩71,926 | ₩69,163 | ₩71,926 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,176 | ₩69,283 | ₩65,935 | ₩67,152 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,497 | ₩70,487 | ₩69,070 | ₩70,487 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,682 | ₩69,243 | ₩67,268 | ₩67,455 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,574 | ₩67,308 | ₩65,673 | ₩67,121 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,762 | ₩67,949 | ₩66,934 | ₩67,188 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,399 | ₩65,987 | ₩63,731 | ₩65,987 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,582 | ₩64,038 | ₩61,582 | ₩64,038 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,061 | ₩61,035 | ₩59,206 | ₩60,752 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,695 | ₩58,245 | ₩54,695 | ₩58,176 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,575 | ₩55,923 | ₩54,575 | ₩54,962 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,347 | ₩54,575 | ₩53,000 | ₩54,443 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,110 | ₩56,110 | ₩53,908 | ₩54,279 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,291 | ₩51,321 | ₩49,650 | ₩51,321 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,237 | ₩51,038 | ₩50,237 | ₩50,567 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,688 | ₩50,363 | ₩47,688 | ₩50,363 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,810 | ₩50,325 | ₩49,343 | ₩49,490 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,473 | ₩48,182 | ₩45,473 | ₩48,089 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,059 | ₩45,379 | ₩43,924 | ₩43,924 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,874 | ₩46,874 | ₩44,792 | ₩44,979 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,851 | ₩50,965 | ₩48,115 | ₩48,275 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,146 | ₩52,573 | ₩51,505 | ₩51,652 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,585 | ₩51,599 | ₩50,077 | ₩50,176 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,452 | ₩52,584 | ₩51,439 | ₩51,987 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,665 | ₩51,665 | ₩49,276 | ₩50,051 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩50,971 | ₩52,640 | ₩50,678 | ₩51,746 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,920 | ₩53,570 | ₩52,239 | ₩52,239 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,601 | ₩54,061 | ₩53,294 | ₩53,352 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,454 | ₩54,308 | ₩53,147 | ₩53,521 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,601 | ₩54,235 | ₩51,710 | ₩51,866 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩54,989 | ₩55,109 | ₩53,385 | ₩53,385 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩56,003 | ₩56,470 | ₩55,109 | ₩55,549 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,456 | ₩55,509 | ₩54,161 | ₩54,362 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,653 | ₩55,056 | ₩51,986 | ₩55,056 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,214 | ₩55,149 | ₩53,214 | ₩53,602 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,348 | ₩55,383 | ₩54,148 | ₩55,176 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,507 | ₩55,069 | ₩52,975 | ₩54,604 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,387 | ₩53,387 | ₩49,850 | ₩52,400 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,531 | ₩53,621 | ₩49,210 | ₩53,467 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,693 | ₩53,044 | ₩50,851 | ₩52,787 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩55,950 | ₩56,057 | ₩54,015 | ₩54,015 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,322 | ₩56,430 | ₩55,322 | ₩56,127 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,880 | ₩54,682 | ₩52,159 | ₩54,455 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,161 | ₩54,562 | ₩51,826 | ₩52,173 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,215 | ₩56,070 | ₩54,215 | ₩55,029 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,815 | ₩55,656 | ₩54,668 | ₩55,381 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,575 | ₩56,364 | ₩54,295 | ₩55,523 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,188 | ₩54,909 | ₩52,773 | ₩54,514 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,189 | ₩56,604 | ₩53,414 | ₩55,201 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,739 | ₩59,220 | ₩54,455 | ₩55,016 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,354 | ₩60,795 | ₩57,631 | ₩57,685 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,342 | ₩61,342 | ₩59,420 | ₩59,420 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,351 | ₩60,741 | ₩57,098 | ₩60,313 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,389 | ₩58,192 | ₩55,202 | ₩57,976 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,404 | ₩56,504 | ₩54,055 | ₩54,402 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,013 | ₩59,644 | ₩55,896 | ₩57,638 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,835 | ₩63,835 | ₩59,487 | ₩61,228 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,917 | ₩65,199 | ₩62,917 | ₩64,078 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,361 | ₩67,361 | ₩63,277 | ₩64,692 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,095 | ₩68,095 | ₩63,598 | ₩66,734 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,403 | ₩69,403 | ₩67,668 | ₩68,095 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,535 | ₩67,842 | ₩67,293 | ₩67,598 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,547 | ₩67,335 | ₩63,397 | ₩66,643 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,073 | ₩67,056 | ₩65,800 | ₩66,044 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,094 | ₩67,628 | ₩66,352 | ₩67,121 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,065 | ₩65,346 | ₩62,890 | ₩64,892 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,185 | ₩65,559 | ₩63,210 | ₩63,218 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,628 | ₩67,855 | ₩66,948 | ₩67,281 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,603 | ₩69,030 | ₩67,132 | ₩67,132 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩66,988 | ₩67,481 | ₩66,067 | ₩67,220 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,870 | ₩69,964 | ₩68,256 | ₩68,711 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,202 | ₩69,697 | ₩68,175 | ₩69,164 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,535 | ₩68,879 | ₩67,401 | ₩68,619 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,629 | ₩68,629 | ₩66,814 | ₩67,245 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,880 | ₩70,029 | ₩65,880 | ₩68,952 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,629 | ₩68,936 | ₩67,788 | ₩68,833 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,735 | ₩68,276 | ₩67,161 | ₩67,396 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,468 | ₩67,949 | ₩65,251 | ₩66,200 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,814 | ₩67,202 | ₩65,893 | ₩65,897 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,735 | ₩67,735 | ₩67,133 | ₩67,133 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩65,987 | ₩67,615 | ₩65,987 | ₩67,228 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,336 | ₩68,336 | ₩67,792 | ₩67,886 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,602 | ₩68,157 | ₩67,588 | ₩68,069 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,401 | ₩68,189 | ₩66,734 | ₩67,909 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,442 | ₩69,003 | ₩67,161 | ₩68,282 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,539 | ₩66,930 | ₩65,539 | ₩66,602 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,696 | ₩64,785 | ₩62,637 | ₩62,637 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,893 | ₩66,101 | ₩61,182 | ₩61,182 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,332 | ₩66,093 | ₩64,078 | ₩66,011 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,202 | ₩68,202 | ₩64,667 | ₩64,879 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,471 | ₩70,992 | ₩66,697 | ₩67,557 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,858 | ₩72,246 | ₩69,797 | ₩72,246 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩72,980 | ₩73,941 | ₩68,950 | ₩73,351 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,648 | ₩74,542 | ₩73,648 | ₩74,141 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,663 | ₩75,823 | ₩73,714 | ₩74,822 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,875 | ₩74,609 | ₩73,407 | ₩74,195 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,247 | ₩73,661 | ₩72,647 | ₩72,647 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩73,007 | ₩73,714 | ₩71,485 | ₩73,688 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,674 | ₩74,809 | ₩72,854 | ₩73,608 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,686 | ₩72,860 | ₩71,272 | ₩71,592 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩72,006 | ₩73,407 | ₩71,993 | ₩72,740 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,445 | ₩72,086 | ₩70,858 | ₩71,299 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,136 | ₩70,851 | ₩66,797 | ₩70,694 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,800 | ₩69,696 | ₩65,800 | ₩69,403 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,011 | ₩65,800 | ₩61,395 | ₩64,421 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩71,993 | ₩72,619 | ₩63,878 | ₩63,945 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,268 | ₩69,564 | ₩67,028 | ₩67,828 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,521 | ₩68,676 | ₩65,453 | ₩67,041 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,431 | ₩71,716 | ₩67,949 | ₩69,016 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,734 | ₩73,114 | ₩66,734 | ₩71,539 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,421 | ₩74,075 | ₩70,338 | ₩71,005 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,146 | ₩78,146 | ₩75,428 | ₩76,157 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,051 | ₩77,171 | ₩75,543 | ₩76,491 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,518 | ₩78,375 | ₩76,304 | ₩77,852 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,207 | ₩73,981 | ₩70,364 | ₩73,981 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩78,946 | ₩79,026 | ₩74,128 | ₩74,435 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,159 | ₩79,814 | ₩77,459 | ₩79,000 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,346 | ₩82,083 | ₩78,346 | ₩78,946 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,527 | ₩86,527 | ₩83,551 | ₩84,218 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,287 | ₩86,287 | ₩82,937 | ₩84,298 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,393 | ₩85,860 | ₩82,990 | ₩83,377 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,674 | ₩87,301 | ₩85,265 | ₩87,301 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,779 | ₩86,407 | ₩84,668 | ₩85,313 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,017 | ₩84,058 | ₩82,836 | ₩84,031 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,081 | ₩80,935 | ₩79,747 | ₩80,341 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,543 | ₩77,598 | ₩75,516 | ₩77,585 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,625 | ₩77,865 | ₩73,808 | ₩75,687 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,705 | ₩78,439 | ₩77,011 | ₩77,905 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,918 | ₩78,546 | ₩76,918 | ₩77,940 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,183 | ₩76,182 | ₩73,594 | ₩75,490 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,398 | ₩78,558 | ₩75,276 | ₩75,963 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,277 | ₩77,492 | ₩74,742 | ₩76,971 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,622 | ₩76,063 | ₩72,017 | ₩74,515 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,891 | ₩78,079 | ₩76,050 | ₩77,345 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,828 | ₩81,229 | ₩73,474 | ₩74,008 | -8.44% | 6.7만 |
|---|