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 | ₩99,826 | ₩100,283 | ₩98,479 | ₩100,283 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,333 | ₩100,133 | ₩97,091 | ₩97,611 | -1.73% | 9천 |
| 2026.10.07 | ₩100,921 | ₩101,184 | ₩100,200 | ₩101,184 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,535 | ₩102,749 | ₩101,748 | ₩101,832 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,067 | ₩100,774 | ₩100,067 | ₩100,197 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,334 | ₩100,981 | ₩99,293 | ₩99,293 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,811 | ₩96,811 | ₩91,687 | ₩96,572 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,275 | ₩96,357 | ₩94,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,265 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,688 | ₩93,982 | ₩92,821 | ₩93,303 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,675 | ₩93,715 | ₩91,820 | ₩93,186 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,664 | ₩97,411 | ₩95,897 | ₩96,304 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,355 | ₩96,209 | ₩93,355 | ₩96,209 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,502 | ₩95,196 | ₩94,502 | ₩94,777 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,837 | ₩96,410 | ₩95,837 | ₩96,224 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,408 | ₩95,590 | ₩93,408 | ₩95,590 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,833 | ₩90,833 | ₩88,771 | ₩89,693 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,030 | ₩89,738 | ₩87,844 | ₩89,696 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,075 | ₩86,269 | ₩84,334 | ₩85,063 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,748 | ₩84,748 | ₩84,271 | ₩84,271 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,295 | ₩87,016 | ₩84,217 | ₩85,885 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,564 | ₩89,263 | ₩88,524 | ₩88,607 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,669 | ₩86,669 | ₩85,917 | ₩85,917 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,864 | ₩89,051 | ₩88,331 | ₩88,859 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,844 | ₩89,632 | ₩87,844 | ₩88,846 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,684 | ₩88,684 | ₩86,663 | ₩87,047 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,083 | ₩87,870 | ₩86,990 | ₩87,870 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,447 | ₩83,447 | ₩82,653 | ₩83,134 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,066 | ₩83,851 | ₩82,066 | ₩83,038 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,242 | ₩86,336 | ₩85,935 | ₩86,229 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,671 | ₩89,358 | ₩86,829 | ₩86,994 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,882 | ₩88,556 | ₩85,882 | ₩88,556 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,587 | ₩84,601 | ₩83,587 | ₩84,397 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩83,967 | ₩83,967 | ₩83,273 | ₩83,750 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩81,946 | ₩82,733 | ₩81,946 | ₩82,409 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,774 | ₩84,841 | ₩84,594 | ₩84,760 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩83,994 | ₩84,214 | ₩83,405 | ₩83,405 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,000 | ₩85,688 | ₩83,483 | ₩84,662 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩85,975 | ₩85,975 | ₩84,941 | ₩85,117 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,019 | ₩91,019 | ₩89,241 | ₩89,241 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,074 | ₩92,074 | ₩90,512 | ₩90,686 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,047 | ₩93,915 | ₩92,047 | ₩92,330 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,666 | ₩91,086 | ₩90,159 | ₩90,588 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,741 | ₩92,741 | ₩88,484 | ₩88,814 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,312 | ₩91,393 | ₩89,923 | ₩89,923 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,018 | ₩90,499 | ₩88,604 | ₩90,253 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩87,937 | ₩88,050 | ₩84,334 | ₩86,607 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩91,940 | ₩91,940 | ₩87,083 | ₩87,184 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,334 | ₩89,578 | ₩83,987 | ₩88,738 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,048 | ₩82,032 | ₩76,928 | ₩81,919 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,808 | ₩77,195 | ₩74,353 | ₩76,514 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,910 | ₩74,753 | ₩70,910 | ₩74,566 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,843 | ₩72,365 | ₩67,774 | ₩67,774 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,177 | ₩71,771 | ₩67,908 | ₩70,950 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,620 | ₩74,620 | ₩71,724 | ₩72,900 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,340 | ₩75,340 | ₩72,511 | ₩72,537 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,274 | ₩76,434 | ₩74,606 | ₩74,606 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,142 | ₩79,077 | ₩78,142 | ₩78,355 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,289 | ₩79,010 | ₩77,489 | ₩78,996 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,621 | ₩77,662 | ₩75,926 | ₩75,926 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,326 | ₩76,348 | ₩72,044 | ₩75,193 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,571 | ₩80,571 | ₩76,955 | ₩77,502 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,413 | ₩83,413 | ₩79,423 | ₩81,665 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,759 | ₩82,459 | ₩80,718 | ₩81,891 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,213 | ₩83,760 | ₩81,105 | ₩81,452 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,868 | ₩85,668 | ₩83,667 | ₩84,756 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,439 | ₩85,021 | ₩82,439 | ₩84,925 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,131 | ₩82,052 | ₩79,023 | ₩82,039 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,865 | ₩82,459 | ₩79,824 | ₩81,216 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,878 | ₩84,757 | ₩80,865 | ₩83,627 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩81,959 | ₩84,134 | ₩78,796 | ₩79,850 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,773 | ₩84,454 | ₩82,559 | ₩82,559 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,225 | ₩84,734 | ₩80,971 | ₩84,654 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,410 | ₩80,865 | ₩77,062 | ₩80,851 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,726 | ₩78,236 | ₩74,726 | ₩78,129 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,426 | ₩82,426 | ₩76,181 | ₩77,929 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,212 | ₩83,647 | ₩79,223 | ₩80,611 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,412 | ₩84,401 | ₩81,412 | ₩82,207 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,031 | ₩89,558 | ₩85,081 | ₩86,019 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,110 | ₩88,417 | ₩85,762 | ₩88,417 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩86,936 | ₩87,710 | ₩84,387 | ₩84,397 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,898 | ₩89,905 | ₩86,150 | ₩86,150 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,353 | ₩91,353 | ₩87,523 | ₩89,191 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,146 | ₩85,388 | ₩81,659 | ₩83,756 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,884 | ₩82,950 | ₩78,102 | ₩82,730 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,905 | ₩83,400 | ₩79,864 | ₩79,976 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,184 | ₩89,004 | ₩77,063 | ₩83,776 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,216 | ₩88,724 | ₩86,402 | ₩86,749 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,206 | ₩92,861 | ₩83,507 | ₩84,769 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,622 | ₩97,006 | ₩88,124 | ₩96,003 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩101,975 | ₩101,975 | ₩96,090 | ₩97,543 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,734 | ₩105,364 | ₩100,734 | ₩101,975 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,411 | ₩101,988 | ₩97,118 | ₩101,081 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,103 | ₩96,437 | ₩94,222 | ₩96,197 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,070 | ₩92,381 | ₩88,070 | ₩92,154 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,483 | ₩87,483 | ₩85,322 | ₩86,831 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,723 | ₩87,854 | ₩86,204 | ₩87,270 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,001 | ₩86,102 | ₩84,654 | ₩84,885 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,639 | ₩83,400 | ₩81,412 | ₩83,186 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,045 | ₩82,146 | ₩79,370 | ₩82,052 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,289 | ₩79,690 | ₩76,728 | ₩78,543 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,545 | ₩81,545 | ₩77,996 | ₩80,278 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,064 | ₩82,339 | ₩79,931 | ₩80,973 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,226 | ₩84,814 | ₩82,226 | ₩84,361 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,332 | ₩82,439 | ₩80,237 | ₩82,110 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,066 | ₩82,573 | ₩77,675 | ₩80,881 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩83,920 | ₩85,855 | ₩83,013 | ₩83,867 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,852 | ₩84,247 | ₩81,345 | ₩84,161 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,346 | ₩83,173 | ₩80,811 | ₩81,132 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩78,956 | ₩81,932 | ₩78,956 | ₩81,892 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,728 | ₩77,582 | ₩76,541 | ₩77,136 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,047 | ₩76,595 | ₩74,726 | ₩75,073 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,392 | ₩75,370 | ₩73,392 | ₩74,900 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,392 | ₩73,392 | ₩69,522 | ₩72,244 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,470 | ₩72,018 | ₩70,056 | ₩71,952 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,175 | ₩70,683 | ₩68,802 | ₩70,169 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,338 | ₩72,338 | ₩70,630 | ₩72,222 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,149 | ₩71,911 | ₩69,149 | ₩71,911 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,162 | ₩69,269 | ₩65,921 | ₩67,138 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,482 | ₩70,472 | ₩69,055 | ₩70,472 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,667 | ₩69,229 | ₩67,254 | ₩67,441 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,560 | ₩67,294 | ₩65,659 | ₩67,107 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,747 | ₩67,934 | ₩66,920 | ₩67,174 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,386 | ₩65,973 | ₩63,718 | ₩65,973 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,569 | ₩64,025 | ₩61,569 | ₩64,025 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,048 | ₩61,022 | ₩59,194 | ₩60,739 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,684 | ₩58,233 | ₩54,684 | ₩58,164 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,564 | ₩55,911 | ₩54,564 | ₩54,951 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,336 | ₩54,564 | ₩52,989 | ₩54,432 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,098 | ₩56,098 | ₩53,896 | ₩54,267 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,280 | ₩51,310 | ₩49,640 | ₩51,310 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,227 | ₩51,027 | ₩50,227 | ₩50,556 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,678 | ₩50,352 | ₩47,678 | ₩50,352 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,800 | ₩50,315 | ₩49,333 | ₩49,480 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,463 | ₩48,172 | ₩45,463 | ₩48,078 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,049 | ₩45,370 | ₩43,915 | ₩43,915 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,864 | ₩46,864 | ₩44,782 | ₩44,969 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,841 | ₩50,954 | ₩48,105 | ₩48,265 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,135 | ₩52,562 | ₩51,494 | ₩51,641 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,575 | ₩51,588 | ₩50,067 | ₩50,165 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,441 | ₩52,573 | ₩51,428 | ₩51,976 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,655 | ₩51,655 | ₩49,266 | ₩50,040 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩50,961 | ₩52,629 | ₩50,667 | ₩51,735 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,909 | ₩53,559 | ₩52,228 | ₩52,228 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,590 | ₩54,050 | ₩53,283 | ₩53,341 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,443 | ₩54,297 | ₩53,136 | ₩53,509 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,590 | ₩54,223 | ₩51,699 | ₩51,855 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩54,977 | ₩55,097 | ₩53,373 | ₩53,373 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩55,991 | ₩56,458 | ₩55,097 | ₩55,538 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,444 | ₩55,498 | ₩54,150 | ₩54,350 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,642 | ₩55,044 | ₩51,975 | ₩55,044 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,203 | ₩55,137 | ₩53,203 | ₩53,591 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,337 | ₩55,371 | ₩54,137 | ₩55,164 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,496 | ₩55,057 | ₩52,964 | ₩54,593 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,376 | ₩53,376 | ₩49,840 | ₩52,389 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,520 | ₩53,610 | ₩49,199 | ₩53,456 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,682 | ₩53,033 | ₩50,841 | ₩52,776 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩55,938 | ₩56,045 | ₩54,003 | ₩54,003 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,311 | ₩56,418 | ₩55,311 | ₩56,116 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,869 | ₩54,670 | ₩52,148 | ₩54,444 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,150 | ₩54,550 | ₩51,815 | ₩52,162 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,203 | ₩56,058 | ₩54,203 | ₩55,017 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,804 | ₩55,644 | ₩54,657 | ₩55,370 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,564 | ₩56,352 | ₩54,283 | ₩55,511 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,177 | ₩54,897 | ₩52,762 | ₩54,502 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,177 | ₩56,592 | ₩53,403 | ₩55,189 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,727 | ₩59,207 | ₩54,444 | ₩55,004 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,342 | ₩60,782 | ₩57,619 | ₩57,673 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,329 | ₩61,329 | ₩59,407 | ₩59,407 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,339 | ₩60,729 | ₩57,086 | ₩60,300 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,378 | ₩58,180 | ₩55,191 | ₩57,964 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,392 | ₩56,492 | ₩54,043 | ₩54,390 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,000 | ₩59,632 | ₩55,885 | ₩57,626 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,822 | ₩63,822 | ₩59,474 | ₩61,216 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,904 | ₩65,185 | ₩62,904 | ₩64,065 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,347 | ₩67,347 | ₩63,264 | ₩64,678 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,081 | ₩68,081 | ₩63,584 | ₩66,720 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,389 | ₩69,389 | ₩67,654 | ₩68,081 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,521 | ₩67,828 | ₩67,279 | ₩67,583 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,533 | ₩67,320 | ₩63,384 | ₩66,629 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,059 | ₩67,042 | ₩65,786 | ₩66,030 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,080 | ₩67,614 | ₩66,338 | ₩67,107 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,051 | ₩65,332 | ₩62,877 | ₩64,879 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,171 | ₩65,546 | ₩63,197 | ₩63,205 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,614 | ₩67,841 | ₩66,934 | ₩67,267 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,588 | ₩69,015 | ₩67,118 | ₩67,118 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩66,974 | ₩67,467 | ₩66,053 | ₩67,206 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,856 | ₩69,949 | ₩68,241 | ₩68,696 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,188 | ₩69,682 | ₩68,161 | ₩69,150 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,521 | ₩68,864 | ₩67,387 | ₩68,604 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,615 | ₩68,615 | ₩66,800 | ₩67,231 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,866 | ₩70,015 | ₩65,866 | ₩68,938 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,615 | ₩68,922 | ₩67,774 | ₩68,819 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,721 | ₩68,261 | ₩67,147 | ₩67,382 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,454 | ₩67,934 | ₩65,237 | ₩66,186 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,800 | ₩67,188 | ₩65,879 | ₩65,883 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,721 | ₩67,721 | ₩67,119 | ₩67,119 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩65,973 | ₩67,601 | ₩65,973 | ₩67,214 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,321 | ₩68,321 | ₩67,778 | ₩67,872 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,587 | ₩68,142 | ₩67,574 | ₩68,054 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,387 | ₩68,174 | ₩66,720 | ₩67,894 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,428 | ₩68,988 | ₩67,147 | ₩68,268 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,526 | ₩66,916 | ₩65,526 | ₩66,588 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,682 | ₩64,772 | ₩62,623 | ₩62,623 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,879 | ₩66,087 | ₩61,169 | ₩61,169 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,318 | ₩66,079 | ₩64,065 | ₩65,997 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,188 | ₩68,188 | ₩64,653 | ₩64,865 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,456 | ₩70,977 | ₩66,683 | ₩67,543 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,843 | ₩72,231 | ₩69,782 | ₩72,231 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩72,965 | ₩73,926 | ₩68,935 | ₩73,336 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,632 | ₩74,526 | ₩73,632 | ₩74,126 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,647 | ₩75,807 | ₩73,699 | ₩74,806 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,859 | ₩74,593 | ₩73,392 | ₩74,179 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,232 | ₩73,646 | ₩72,631 | ₩72,631 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩72,992 | ₩73,699 | ₩71,470 | ₩73,672 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,659 | ₩74,793 | ₩72,838 | ₩73,592 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,671 | ₩72,845 | ₩71,257 | ₩71,577 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩71,991 | ₩73,392 | ₩71,978 | ₩72,725 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,430 | ₩72,071 | ₩70,843 | ₩71,284 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,122 | ₩70,837 | ₩66,783 | ₩70,679 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,786 | ₩69,681 | ₩65,786 | ₩69,389 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩63,998 | ₩65,786 | ₩61,382 | ₩64,407 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩71,978 | ₩72,603 | ₩63,864 | ₩63,931 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,254 | ₩69,549 | ₩67,014 | ₩67,814 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,507 | ₩68,662 | ₩65,439 | ₩67,027 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,416 | ₩71,701 | ₩67,934 | ₩69,002 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,720 | ₩73,098 | ₩66,720 | ₩71,524 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,405 | ₩74,059 | ₩70,323 | ₩70,990 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,129 | ₩78,129 | ₩75,412 | ₩76,141 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,035 | ₩77,155 | ₩75,527 | ₩76,474 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,502 | ₩78,359 | ₩76,288 | ₩77,836 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,192 | ₩73,966 | ₩70,350 | ₩73,966 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩78,930 | ₩79,010 | ₩74,113 | ₩74,419 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,142 | ₩79,797 | ₩77,443 | ₩78,983 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,329 | ₩82,066 | ₩78,329 | ₩78,930 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,509 | ₩86,509 | ₩83,533 | ₩84,201 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,269 | ₩86,269 | ₩82,920 | ₩84,281 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,375 | ₩85,842 | ₩82,973 | ₩83,360 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,656 | ₩87,283 | ₩85,247 | ₩87,283 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,761 | ₩86,389 | ₩84,650 | ₩85,295 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,000 | ₩84,041 | ₩82,818 | ₩84,014 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,064 | ₩80,918 | ₩79,730 | ₩80,324 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,527 | ₩77,582 | ₩75,500 | ₩77,569 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,609 | ₩77,849 | ₩73,792 | ₩75,671 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,689 | ₩78,423 | ₩76,995 | ₩77,889 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,901 | ₩78,529 | ₩76,901 | ₩77,924 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,167 | ₩76,166 | ₩73,579 | ₩75,474 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,382 | ₩78,541 | ₩75,260 | ₩75,947 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,261 | ₩77,475 | ₩74,726 | ₩76,955 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,606 | ₩76,047 | ₩72,002 | ₩74,500 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,875 | ₩78,062 | ₩76,034 | ₩77,328 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,811 | ₩81,212 | ₩73,459 | ₩73,992 | -8.44% | 6.7만 |
|---|