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 | ₩99,832 | ₩100,289 | ₩98,485 | ₩100,289 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,339 | ₩100,139 | ₩97,097 | ₩97,617 | -1.73% | 9천 |
| 2026.10.07 | ₩100,927 | ₩101,190 | ₩100,206 | ₩101,190 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,541 | ₩102,755 | ₩101,754 | ₩101,838 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,073 | ₩100,780 | ₩100,073 | ₩100,203 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,340 | ₩100,987 | ₩99,299 | ₩99,299 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,817 | ₩96,817 | ₩91,692 | ₩96,578 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,281 | ₩96,363 | ₩94,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,271 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,694 | ₩93,987 | ₩92,826 | ₩93,308 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,680 | ₩93,721 | ₩91,826 | ₩93,192 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,670 | ₩97,417 | ₩95,902 | ₩96,309 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,360 | ₩96,215 | ₩93,360 | ₩96,215 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,508 | ₩95,202 | ₩94,508 | ₩94,783 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,842 | ₩96,416 | ₩95,842 | ₩96,229 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,414 | ₩95,595 | ₩93,414 | ₩95,595 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,838 | ₩90,838 | ₩88,776 | ₩89,698 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,036 | ₩89,744 | ₩87,849 | ₩89,701 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,081 | ₩86,274 | ₩84,339 | ₩85,068 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,753 | ₩84,753 | ₩84,276 | ₩84,276 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,300 | ₩87,021 | ₩84,222 | ₩85,890 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,569 | ₩89,269 | ₩88,529 | ₩88,612 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,674 | ₩86,674 | ₩85,922 | ₩85,922 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,870 | ₩89,057 | ₩88,336 | ₩88,864 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,849 | ₩89,637 | ₩87,849 | ₩88,851 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,690 | ₩88,690 | ₩86,668 | ₩87,052 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,088 | ₩87,876 | ₩86,995 | ₩87,876 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,452 | ₩83,452 | ₩82,658 | ₩83,139 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,071 | ₩83,856 | ₩82,071 | ₩83,043 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,247 | ₩86,341 | ₩85,941 | ₩86,234 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,676 | ₩89,363 | ₩86,835 | ₩86,999 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,887 | ₩88,561 | ₩85,887 | ₩88,561 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,592 | ₩84,606 | ₩83,592 | ₩84,402 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩83,972 | ₩83,972 | ₩83,278 | ₩83,755 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩81,950 | ₩82,738 | ₩81,950 | ₩82,413 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,780 | ₩84,846 | ₩84,599 | ₩84,765 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩83,999 | ₩84,219 | ₩83,410 | ₩83,410 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,006 | ₩85,694 | ₩83,488 | ₩84,667 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩85,981 | ₩85,981 | ₩84,946 | ₩85,122 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,025 | ₩91,025 | ₩89,246 | ₩89,246 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,079 | ₩92,079 | ₩90,518 | ₩90,691 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,052 | ₩93,921 | ₩92,052 | ₩92,335 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,671 | ₩91,092 | ₩90,164 | ₩90,594 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,746 | ₩92,746 | ₩88,489 | ₩88,819 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,318 | ₩91,399 | ₩89,928 | ₩89,928 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,023 | ₩90,504 | ₩88,609 | ₩90,259 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩87,942 | ₩88,056 | ₩84,339 | ₩86,612 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩91,946 | ₩91,946 | ₩87,088 | ₩87,190 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,339 | ₩89,584 | ₩83,992 | ₩88,743 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,053 | ₩82,037 | ₩76,933 | ₩81,924 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,813 | ₩77,200 | ₩74,357 | ₩76,519 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,914 | ₩74,758 | ₩70,914 | ₩74,571 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,848 | ₩72,369 | ₩67,778 | ₩67,778 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,181 | ₩71,775 | ₩67,912 | ₩70,954 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,624 | ₩74,624 | ₩71,728 | ₩72,904 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,345 | ₩75,345 | ₩72,516 | ₩72,541 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,279 | ₩76,439 | ₩74,611 | ₩74,611 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,147 | ₩79,081 | ₩78,147 | ₩78,359 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,294 | ₩79,015 | ₩77,493 | ₩79,001 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,626 | ₩77,667 | ₩75,931 | ₩75,931 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,331 | ₩76,352 | ₩72,049 | ₩75,198 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,576 | ₩80,576 | ₩76,959 | ₩77,507 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,418 | ₩83,418 | ₩79,428 | ₩81,670 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,764 | ₩82,464 | ₩80,723 | ₩81,896 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,218 | ₩83,765 | ₩81,110 | ₩81,457 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,873 | ₩85,674 | ₩83,672 | ₩84,761 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,444 | ₩85,026 | ₩82,444 | ₩84,930 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,136 | ₩82,057 | ₩79,028 | ₩82,044 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,870 | ₩82,464 | ₩79,829 | ₩81,220 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,883 | ₩84,762 | ₩80,869 | ₩83,632 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩81,964 | ₩84,139 | ₩78,801 | ₩79,855 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,778 | ₩84,459 | ₩82,564 | ₩82,564 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,230 | ₩84,739 | ₩80,976 | ₩84,659 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,415 | ₩80,869 | ₩77,066 | ₩80,856 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,731 | ₩78,241 | ₩74,731 | ₩78,134 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,431 | ₩82,431 | ₩76,185 | ₩77,934 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,217 | ₩83,652 | ₩79,228 | ₩80,616 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,417 | ₩84,406 | ₩81,417 | ₩82,212 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,037 | ₩89,564 | ₩85,086 | ₩86,025 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,115 | ₩88,423 | ₩85,767 | ₩88,423 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩86,941 | ₩87,715 | ₩84,393 | ₩84,402 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,903 | ₩89,911 | ₩86,155 | ₩86,155 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,358 | ₩91,358 | ₩87,529 | ₩89,197 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,151 | ₩85,393 | ₩81,664 | ₩83,761 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,889 | ₩82,955 | ₩78,107 | ₩82,735 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,910 | ₩83,405 | ₩79,869 | ₩79,981 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,189 | ₩89,010 | ₩77,068 | ₩83,781 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,222 | ₩88,730 | ₩86,408 | ₩86,755 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,212 | ₩92,866 | ₩83,512 | ₩84,774 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,628 | ₩97,011 | ₩88,129 | ₩96,009 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩101,981 | ₩101,981 | ₩96,096 | ₩97,549 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,740 | ₩105,371 | ₩100,740 | ₩101,981 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,417 | ₩101,994 | ₩97,123 | ₩101,087 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,108 | ₩96,443 | ₩94,228 | ₩96,203 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,076 | ₩92,386 | ₩88,076 | ₩92,159 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,489 | ₩87,489 | ₩85,327 | ₩86,836 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,728 | ₩87,859 | ₩86,209 | ₩87,275 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,006 | ₩86,107 | ₩84,659 | ₩84,890 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,643 | ₩83,405 | ₩81,417 | ₩83,191 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,050 | ₩82,151 | ₩79,375 | ₩82,057 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,294 | ₩79,695 | ₩76,733 | ₩78,547 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,550 | ₩81,550 | ₩78,000 | ₩80,282 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,069 | ₩82,344 | ₩79,935 | ₩80,978 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,231 | ₩84,820 | ₩82,231 | ₩84,366 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,337 | ₩82,444 | ₩80,242 | ₩82,115 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,071 | ₩82,578 | ₩77,680 | ₩80,886 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩83,925 | ₩85,860 | ₩83,018 | ₩83,872 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,857 | ₩84,252 | ₩81,350 | ₩84,166 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,351 | ₩83,178 | ₩80,816 | ₩81,136 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩78,961 | ₩81,937 | ₩78,961 | ₩81,897 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,733 | ₩77,587 | ₩76,546 | ₩77,141 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,052 | ₩76,599 | ₩74,731 | ₩75,078 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,396 | ₩75,374 | ₩73,396 | ₩74,904 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,396 | ₩73,396 | ₩69,526 | ₩72,249 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,474 | ₩72,022 | ₩70,060 | ₩71,956 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,179 | ₩70,687 | ₩68,806 | ₩70,174 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,342 | ₩72,342 | ₩70,634 | ₩72,226 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,153 | ₩71,915 | ₩69,153 | ₩71,915 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,166 | ₩69,273 | ₩65,925 | ₩67,142 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,486 | ₩70,477 | ₩69,059 | ₩70,477 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,671 | ₩69,233 | ₩67,258 | ₩67,445 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,564 | ₩67,298 | ₩65,663 | ₩67,111 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,752 | ₩67,938 | ₩66,924 | ₩67,178 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,390 | ₩65,977 | ₩63,721 | ₩65,977 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,573 | ₩64,028 | ₩61,573 | ₩64,028 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,052 | ₩61,026 | ₩59,198 | ₩60,743 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,687 | ₩58,237 | ₩54,687 | ₩58,167 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,567 | ₩55,915 | ₩54,567 | ₩54,954 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,339 | ₩54,567 | ₩52,992 | ₩54,435 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,102 | ₩56,102 | ₩53,900 | ₩54,271 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,283 | ₩51,313 | ₩49,643 | ₩51,313 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,230 | ₩51,031 | ₩50,230 | ₩50,559 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,681 | ₩50,355 | ₩47,681 | ₩50,355 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,803 | ₩50,318 | ₩49,336 | ₩49,483 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,466 | ₩48,175 | ₩45,466 | ₩48,081 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,052 | ₩45,372 | ₩43,918 | ₩43,918 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,867 | ₩46,867 | ₩44,785 | ₩44,972 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,844 | ₩50,957 | ₩48,108 | ₩48,268 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,138 | ₩52,565 | ₩51,498 | ₩51,644 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,578 | ₩51,591 | ₩50,070 | ₩50,168 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,444 | ₩52,576 | ₩51,431 | ₩51,979 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,658 | ₩51,658 | ₩49,269 | ₩50,043 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩50,964 | ₩52,632 | ₩50,670 | ₩51,738 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,912 | ₩53,562 | ₩52,232 | ₩52,232 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,593 | ₩54,053 | ₩53,286 | ₩53,345 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,446 | ₩54,300 | ₩53,139 | ₩53,513 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,593 | ₩54,227 | ₩51,702 | ₩51,858 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩54,981 | ₩55,101 | ₩53,377 | ₩53,377 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩55,995 | ₩56,462 | ₩55,101 | ₩55,541 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,448 | ₩55,501 | ₩54,153 | ₩54,353 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,645 | ₩55,047 | ₩51,978 | ₩55,047 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,206 | ₩55,141 | ₩53,206 | ₩53,594 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,340 | ₩55,374 | ₩54,140 | ₩55,167 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,499 | ₩55,061 | ₩52,967 | ₩54,596 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,379 | ₩53,379 | ₩49,843 | ₩52,392 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,523 | ₩53,613 | ₩49,202 | ₩53,459 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,685 | ₩53,036 | ₩50,844 | ₩52,779 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩55,941 | ₩56,048 | ₩54,006 | ₩54,006 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,314 | ₩56,422 | ₩55,314 | ₩56,119 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,872 | ₩54,674 | ₩52,151 | ₩54,447 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,153 | ₩54,554 | ₩51,818 | ₩52,165 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,207 | ₩56,062 | ₩54,207 | ₩55,021 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,807 | ₩55,648 | ₩54,660 | ₩55,373 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,567 | ₩56,355 | ₩54,287 | ₩55,514 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,180 | ₩54,901 | ₩52,765 | ₩54,506 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,181 | ₩56,595 | ₩53,406 | ₩55,193 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,730 | ₩59,211 | ₩54,447 | ₩55,007 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,345 | ₩60,786 | ₩57,623 | ₩57,676 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,333 | ₩61,333 | ₩59,411 | ₩59,411 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,343 | ₩60,732 | ₩57,089 | ₩60,304 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,381 | ₩58,183 | ₩55,194 | ₩57,967 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,395 | ₩56,495 | ₩54,046 | ₩54,393 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,004 | ₩59,635 | ₩55,888 | ₩57,630 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,826 | ₩63,826 | ₩59,478 | ₩61,219 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,907 | ₩65,189 | ₩62,907 | ₩64,068 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,351 | ₩67,351 | ₩63,268 | ₩64,682 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,085 | ₩68,085 | ₩63,588 | ₩66,724 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,393 | ₩69,393 | ₩67,658 | ₩68,085 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,525 | ₩67,832 | ₩67,283 | ₩67,587 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,537 | ₩67,325 | ₩63,388 | ₩66,633 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,063 | ₩67,046 | ₩65,790 | ₩66,034 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,084 | ₩67,618 | ₩66,342 | ₩67,111 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,055 | ₩65,336 | ₩62,881 | ₩64,882 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,175 | ₩65,550 | ₩63,201 | ₩63,209 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,618 | ₩67,845 | ₩66,938 | ₩67,271 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,592 | ₩69,019 | ₩67,122 | ₩67,122 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩66,978 | ₩67,471 | ₩66,057 | ₩67,210 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,860 | ₩69,953 | ₩68,245 | ₩68,700 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,192 | ₩69,687 | ₩68,165 | ₩69,154 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,525 | ₩68,869 | ₩67,391 | ₩68,608 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,619 | ₩68,619 | ₩66,804 | ₩67,235 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,870 | ₩70,019 | ₩65,870 | ₩68,942 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,619 | ₩68,926 | ₩67,778 | ₩68,823 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,725 | ₩68,265 | ₩67,151 | ₩67,386 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,458 | ₩67,938 | ₩65,241 | ₩66,190 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,804 | ₩67,192 | ₩65,883 | ₩65,887 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,725 | ₩67,725 | ₩67,123 | ₩67,123 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩65,977 | ₩67,605 | ₩65,977 | ₩67,218 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,325 | ₩68,325 | ₩67,782 | ₩67,876 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,591 | ₩68,147 | ₩67,578 | ₩68,058 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,391 | ₩68,179 | ₩66,724 | ₩67,898 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,432 | ₩68,993 | ₩67,151 | ₩68,272 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,530 | ₩66,920 | ₩65,530 | ₩66,592 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,686 | ₩64,776 | ₩62,627 | ₩62,627 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,883 | ₩66,091 | ₩61,173 | ₩61,173 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,322 | ₩66,083 | ₩64,068 | ₩66,001 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,192 | ₩68,192 | ₩64,657 | ₩64,869 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,461 | ₩70,981 | ₩66,687 | ₩67,547 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,848 | ₩72,235 | ₩69,787 | ₩72,235 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩72,969 | ₩73,930 | ₩68,939 | ₩73,340 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,637 | ₩74,531 | ₩73,637 | ₩74,130 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,652 | ₩75,812 | ₩73,703 | ₩74,811 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,863 | ₩74,597 | ₩73,396 | ₩74,184 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,236 | ₩73,650 | ₩72,636 | ₩72,636 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩72,996 | ₩73,703 | ₩71,475 | ₩73,677 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,663 | ₩74,798 | ₩72,843 | ₩73,597 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,675 | ₩72,849 | ₩71,261 | ₩71,582 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩71,995 | ₩73,396 | ₩71,982 | ₩72,729 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,435 | ₩72,075 | ₩70,848 | ₩71,288 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,126 | ₩70,841 | ₩66,787 | ₩70,683 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,790 | ₩69,685 | ₩65,790 | ₩69,393 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,002 | ₩65,790 | ₩61,386 | ₩64,411 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩71,982 | ₩72,608 | ₩63,868 | ₩63,935 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,258 | ₩69,553 | ₩67,018 | ₩67,818 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,511 | ₩68,666 | ₩65,443 | ₩67,031 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,421 | ₩71,706 | ₩67,938 | ₩69,006 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,724 | ₩73,103 | ₩66,724 | ₩71,528 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,410 | ₩74,064 | ₩70,327 | ₩70,994 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,134 | ₩78,134 | ₩75,417 | ₩76,145 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,040 | ₩77,160 | ₩75,532 | ₩76,479 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,507 | ₩78,363 | ₩76,292 | ₩77,840 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,196 | ₩73,970 | ₩70,354 | ₩73,970 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩78,934 | ₩79,015 | ₩74,117 | ₩74,424 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,147 | ₩79,802 | ₩77,448 | ₩78,988 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,334 | ₩82,071 | ₩78,334 | ₩78,934 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,514 | ₩86,514 | ₩83,538 | ₩84,206 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,274 | ₩86,274 | ₩82,925 | ₩84,286 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,380 | ₩85,847 | ₩82,978 | ₩83,365 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,661 | ₩87,288 | ₩85,252 | ₩87,288 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,766 | ₩86,394 | ₩84,655 | ₩85,300 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,005 | ₩84,046 | ₩82,823 | ₩84,019 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,069 | ₩80,923 | ₩79,735 | ₩80,329 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,532 | ₩77,587 | ₩75,505 | ₩77,573 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,613 | ₩77,854 | ₩73,797 | ₩75,676 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,693 | ₩78,427 | ₩76,999 | ₩77,894 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,906 | ₩78,534 | ₩76,906 | ₩77,928 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,171 | ₩76,171 | ₩73,583 | ₩75,478 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,386 | ₩78,546 | ₩75,265 | ₩75,952 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,266 | ₩77,480 | ₩74,731 | ₩76,959 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,611 | ₩76,052 | ₩72,006 | ₩74,504 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,879 | ₩78,067 | ₩76,039 | ₩77,333 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,816 | ₩81,216 | ₩73,463 | ₩73,997 | -8.44% | 6.7만 |
|---|