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 | ₩99,937 | ₩100,394 | ₩98,588 | ₩100,394 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,443 | ₩100,244 | ₩97,199 | ₩97,720 | -1.73% | 9천 |
| 2026.10.07 | ₩101,033 | ₩101,296 | ₩100,311 | ₩101,296 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,649 | ₩102,863 | ₩101,861 | ₩101,945 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,178 | ₩100,886 | ₩100,178 | ₩100,309 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,445 | ₩101,093 | ₩99,403 | ₩99,403 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,918 | ₩96,918 | ₩91,788 | ₩96,679 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,380 | ₩96,464 | ₩94,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,371 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,792 | ₩94,086 | ₩92,924 | ₩93,406 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,779 | ₩93,819 | ₩91,922 | ₩93,290 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,771 | ₩97,519 | ₩96,003 | ₩96,410 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,458 | ₩96,316 | ₩93,458 | ₩96,316 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,607 | ₩95,302 | ₩94,607 | ₩94,882 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,943 | ₩96,517 | ₩95,943 | ₩96,330 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,512 | ₩95,696 | ₩93,512 | ₩95,696 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,933 | ₩90,933 | ₩88,869 | ₩89,793 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,128 | ₩89,838 | ₩87,941 | ₩89,795 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,171 | ₩86,365 | ₩84,428 | ₩85,157 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,842 | ₩84,842 | ₩84,365 | ₩84,365 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,389 | ₩87,113 | ₩84,310 | ₩85,980 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,662 | ₩89,362 | ₩88,622 | ₩88,705 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,765 | ₩86,765 | ₩86,012 | ₩86,012 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,963 | ₩89,150 | ₩88,429 | ₩88,958 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,941 | ₩89,731 | ₩87,941 | ₩88,944 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,783 | ₩88,783 | ₩86,759 | ₩87,143 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,180 | ₩87,968 | ₩87,086 | ₩87,968 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,539 | ₩83,539 | ₩82,744 | ₩83,227 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,157 | ₩83,944 | ₩82,157 | ₩83,130 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,338 | ₩86,431 | ₩86,031 | ₩86,325 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,769 | ₩89,457 | ₩86,926 | ₩87,090 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,977 | ₩88,654 | ₩85,977 | ₩88,654 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,680 | ₩84,695 | ₩83,680 | ₩84,490 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩84,060 | ₩84,060 | ₩83,366 | ₩83,843 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩82,036 | ₩82,825 | ₩82,036 | ₩82,500 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,868 | ₩84,935 | ₩84,688 | ₩84,854 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,087 | ₩84,307 | ₩83,498 | ₩83,498 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,094 | ₩85,784 | ₩83,575 | ₩84,756 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩86,071 | ₩86,071 | ₩85,035 | ₩85,212 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,120 | ₩91,120 | ₩89,340 | ₩89,340 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,176 | ₩92,176 | ₩90,613 | ₩90,786 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,149 | ₩94,019 | ₩92,149 | ₩92,432 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,766 | ₩91,187 | ₩90,259 | ₩90,689 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,844 | ₩92,844 | ₩88,582 | ₩88,912 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,412 | ₩91,494 | ₩90,022 | ₩90,022 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,117 | ₩90,599 | ₩88,702 | ₩90,354 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩88,034 | ₩88,148 | ₩84,428 | ₩86,703 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩92,042 | ₩92,042 | ₩87,180 | ₩87,281 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,428 | ₩89,678 | ₩84,080 | ₩88,836 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,134 | ₩82,123 | ₩77,013 | ₩82,010 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,893 | ₩77,281 | ₩74,435 | ₩76,599 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,989 | ₩74,836 | ₩70,989 | ₩74,649 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,922 | ₩72,445 | ₩67,849 | ₩67,849 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,256 | ₩71,850 | ₩67,983 | ₩71,029 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,702 | ₩74,702 | ₩71,804 | ₩72,980 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,424 | ₩75,424 | ₩72,592 | ₩72,617 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,359 | ₩76,519 | ₩74,689 | ₩74,689 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,229 | ₩79,164 | ₩78,229 | ₩78,442 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,376 | ₩79,097 | ₩77,575 | ₩79,084 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,706 | ₩77,748 | ₩76,010 | ₩76,010 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,409 | ₩76,432 | ₩72,124 | ₩75,277 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,660 | ₩80,660 | ₩77,040 | ₩77,588 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,506 | ₩83,506 | ₩79,512 | ₩81,756 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,849 | ₩82,551 | ₩80,807 | ₩81,982 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,305 | ₩83,853 | ₩81,195 | ₩81,542 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,962 | ₩85,763 | ₩83,760 | ₩84,850 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,531 | ₩85,116 | ₩82,531 | ₩85,019 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,220 | ₩82,143 | ₩79,111 | ₩82,130 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,956 | ₩82,551 | ₩79,912 | ₩81,306 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,968 | ₩84,851 | ₩80,954 | ₩83,720 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩82,050 | ₩84,227 | ₩78,884 | ₩79,939 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,865 | ₩84,548 | ₩82,651 | ₩82,651 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,315 | ₩84,828 | ₩81,061 | ₩84,748 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,498 | ₩80,954 | ₩77,147 | ₩80,941 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,809 | ₩78,323 | ₩74,809 | ₩78,216 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,517 | ₩82,517 | ₩76,265 | ₩78,015 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,304 | ₩83,740 | ₩79,311 | ₩80,701 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,502 | ₩84,494 | ₩81,502 | ₩82,298 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,130 | ₩89,658 | ₩85,176 | ₩86,115 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,206 | ₩88,515 | ₩85,857 | ₩88,515 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩87,033 | ₩87,807 | ₩84,481 | ₩84,490 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,996 | ₩90,005 | ₩86,246 | ₩86,246 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,454 | ₩91,454 | ₩87,620 | ₩89,290 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,239 | ₩85,483 | ₩81,749 | ₩83,849 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,972 | ₩83,042 | ₩78,189 | ₩82,822 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,994 | ₩83,493 | ₩79,952 | ₩80,065 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,282 | ₩89,103 | ₩77,148 | ₩83,869 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,313 | ₩88,823 | ₩86,498 | ₩86,846 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,307 | ₩92,964 | ₩83,599 | ₩84,863 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,727 | ₩97,113 | ₩88,222 | ₩96,110 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩102,088 | ₩102,088 | ₩96,197 | ₩97,651 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,846 | ₩105,481 | ₩100,846 | ₩102,088 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,519 | ₩102,101 | ₩97,225 | ₩101,193 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,208 | ₩96,544 | ₩94,326 | ₩96,304 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,168 | ₩92,483 | ₩88,168 | ₩92,256 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,580 | ₩87,580 | ₩85,416 | ₩86,927 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,819 | ₩87,952 | ₩86,299 | ₩87,367 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,096 | ₩86,198 | ₩84,748 | ₩84,979 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,729 | ₩83,493 | ₩81,502 | ₩83,279 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,134 | ₩82,237 | ₩79,458 | ₩82,143 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,376 | ₩79,779 | ₩76,813 | ₩78,630 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,636 | ₩81,636 | ₩78,082 | ₩80,367 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,153 | ₩82,430 | ₩80,019 | ₩81,063 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,317 | ₩84,909 | ₩82,317 | ₩84,454 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,422 | ₩82,531 | ₩80,326 | ₩82,201 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,157 | ₩82,664 | ₩77,762 | ₩80,970 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩84,013 | ₩85,951 | ₩83,105 | ₩83,960 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,943 | ₩84,341 | ₩81,435 | ₩84,254 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,437 | ₩83,265 | ₩80,901 | ₩81,222 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩79,044 | ₩82,023 | ₩79,044 | ₩81,983 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,813 | ₩77,668 | ₩76,626 | ₩77,222 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,132 | ₩76,680 | ₩74,809 | ₩75,157 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,473 | ₩75,453 | ₩73,473 | ₩74,983 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,473 | ₩73,473 | ₩69,599 | ₩72,325 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,548 | ₩72,097 | ₩70,134 | ₩72,032 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,252 | ₩70,762 | ₩68,878 | ₩70,247 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,418 | ₩72,418 | ₩70,708 | ₩72,302 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,225 | ₩71,991 | ₩69,225 | ₩71,991 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,239 | ₩69,346 | ₩65,994 | ₩67,212 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,559 | ₩70,550 | ₩69,132 | ₩70,550 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,742 | ₩69,305 | ₩67,328 | ₩67,515 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,634 | ₩67,368 | ₩65,732 | ₩67,181 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,823 | ₩68,010 | ₩66,994 | ₩67,248 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,458 | ₩66,046 | ₩63,788 | ₩66,046 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,638 | ₩64,096 | ₩61,638 | ₩64,096 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,115 | ₩61,090 | ₩59,260 | ₩60,807 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,744 | ₩58,298 | ₩54,744 | ₩58,228 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,624 | ₩55,973 | ₩54,624 | ₩55,012 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,395 | ₩54,624 | ₩53,048 | ₩54,492 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,160 | ₩56,160 | ₩53,956 | ₩54,328 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,336 | ₩51,367 | ₩49,695 | ₩51,367 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,283 | ₩51,084 | ₩50,283 | ₩50,612 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,731 | ₩50,408 | ₩47,731 | ₩50,408 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,855 | ₩50,371 | ₩49,387 | ₩49,534 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,513 | ₩48,225 | ₩45,513 | ₩48,132 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,099 | ₩45,420 | ₩43,964 | ₩43,964 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,916 | ₩46,916 | ₩44,832 | ₩45,019 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,897 | ₩51,011 | ₩48,158 | ₩48,319 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,193 | ₩52,620 | ₩51,552 | ₩51,699 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,632 | ₩51,645 | ₩50,122 | ₩50,221 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,498 | ₩52,631 | ₩51,485 | ₩52,034 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,712 | ₩51,712 | ₩49,321 | ₩50,096 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩51,017 | ₩52,687 | ₩50,723 | ₩51,792 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,968 | ₩53,618 | ₩52,286 | ₩52,286 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,649 | ₩54,110 | ₩53,342 | ₩53,400 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,502 | ₩54,357 | ₩53,195 | ₩53,569 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,649 | ₩54,283 | ₩51,756 | ₩51,912 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩55,038 | ₩55,158 | ₩53,433 | ₩53,433 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩56,054 | ₩56,521 | ₩55,158 | ₩55,599 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,506 | ₩55,559 | ₩54,210 | ₩54,410 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,700 | ₩55,105 | ₩52,033 | ₩55,105 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,262 | ₩55,199 | ₩53,262 | ₩53,650 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,397 | ₩55,432 | ₩54,197 | ₩55,225 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,555 | ₩55,118 | ₩53,022 | ₩54,654 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,435 | ₩53,435 | ₩49,895 | ₩52,447 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,576 | ₩53,669 | ₩49,254 | ₩53,515 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,741 | ₩53,092 | ₩50,897 | ₩52,834 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩56,000 | ₩56,107 | ₩54,063 | ₩54,063 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,372 | ₩56,481 | ₩55,372 | ₩56,178 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,928 | ₩54,731 | ₩52,206 | ₩54,504 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,210 | ₩54,611 | ₩51,872 | ₩52,220 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,263 | ₩56,120 | ₩54,263 | ₩55,078 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,865 | ₩55,706 | ₩54,718 | ₩55,431 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,624 | ₩56,414 | ₩54,344 | ₩55,573 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,237 | ₩54,958 | ₩52,821 | ₩54,563 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,239 | ₩56,655 | ₩53,462 | ₩55,251 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,792 | ₩59,273 | ₩54,504 | ₩55,065 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,408 | ₩60,849 | ₩57,683 | ₩57,737 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,397 | ₩61,397 | ₩59,473 | ₩59,473 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,403 | ₩60,796 | ₩57,149 | ₩60,367 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,439 | ₩58,244 | ₩55,252 | ₩58,028 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,454 | ₩56,554 | ₩54,103 | ₩54,450 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,066 | ₩59,698 | ₩55,947 | ₩57,690 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,892 | ₩63,892 | ₩59,540 | ₩61,283 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,973 | ₩65,258 | ₩62,973 | ₩64,136 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,422 | ₩67,422 | ₩63,334 | ₩64,750 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,157 | ₩68,157 | ₩63,655 | ₩66,794 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,466 | ₩69,466 | ₩67,729 | ₩68,157 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,596 | ₩67,903 | ₩67,354 | ₩67,658 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,607 | ₩67,395 | ₩63,454 | ₩66,703 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,133 | ₩67,116 | ₩65,859 | ₩66,103 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,155 | ₩67,689 | ₩66,412 | ₩67,181 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,122 | ₩65,405 | ₩62,947 | ₩64,950 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,242 | ₩65,618 | ₩63,267 | ₩63,275 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,689 | ₩67,916 | ₩67,008 | ₩67,342 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,664 | ₩69,092 | ₩67,192 | ₩67,192 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩67,048 | ₩67,542 | ₩66,126 | ₩67,280 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,933 | ₩70,027 | ₩68,317 | ₩68,772 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,263 | ₩69,760 | ₩68,237 | ₩69,227 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,596 | ₩68,941 | ₩67,462 | ₩68,680 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,691 | ₩68,691 | ₩66,874 | ₩67,306 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,939 | ₩70,092 | ₩65,939 | ₩69,014 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,691 | ₩68,998 | ₩67,849 | ₩68,895 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,796 | ₩68,337 | ₩67,221 | ₩67,457 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,529 | ₩68,010 | ₩65,310 | ₩66,260 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,874 | ₩67,263 | ₩65,952 | ₩65,956 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,796 | ₩67,796 | ₩67,193 | ₩67,193 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩66,046 | ₩67,676 | ₩66,046 | ₩67,288 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,397 | ₩68,397 | ₩67,853 | ₩67,947 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,662 | ₩68,218 | ₩67,649 | ₩68,130 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,462 | ₩68,250 | ₩66,794 | ₩67,970 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,504 | ₩69,065 | ₩67,221 | ₩68,344 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,598 | ₩66,990 | ₩65,598 | ₩66,662 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,754 | ₩64,844 | ₩62,693 | ₩62,693 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,952 | ₩66,161 | ₩61,237 | ₩61,237 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,389 | ₩66,153 | ₩64,136 | ₩66,070 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,263 | ₩68,263 | ₩64,725 | ₩64,937 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,534 | ₩71,055 | ₩66,757 | ₩67,618 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,922 | ₩72,311 | ₩69,860 | ₩72,311 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩73,046 | ₩74,008 | ₩69,012 | ₩73,417 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,714 | ₩74,609 | ₩73,714 | ₩74,208 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,731 | ₩75,891 | ₩73,781 | ₩74,889 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,941 | ₩74,676 | ₩73,473 | ₩74,262 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,313 | ₩73,727 | ₩72,712 | ₩72,712 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩73,073 | ₩73,781 | ₩71,550 | ₩73,754 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,741 | ₩74,876 | ₩72,919 | ₩73,674 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,750 | ₩72,926 | ₩71,336 | ₩71,657 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩72,071 | ₩73,473 | ₩72,057 | ₩72,805 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,510 | ₩72,151 | ₩70,922 | ₩71,363 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,199 | ₩70,915 | ₩66,857 | ₩70,758 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,859 | ₩69,758 | ₩65,859 | ₩69,466 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,069 | ₩65,859 | ₩61,450 | ₩64,479 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩72,057 | ₩72,684 | ₩63,935 | ₩64,002 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,328 | ₩69,626 | ₩67,088 | ₩67,889 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,582 | ₩68,738 | ₩65,512 | ₩67,101 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,494 | ₩71,781 | ₩68,010 | ₩69,078 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,794 | ₩73,180 | ₩66,794 | ₩71,603 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,487 | ₩74,141 | ₩70,401 | ₩71,069 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,216 | ₩78,216 | ₩75,496 | ₩76,225 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,120 | ₩77,241 | ₩75,611 | ₩76,559 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,588 | ₩78,446 | ₩76,372 | ₩77,922 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,273 | ₩74,048 | ₩70,428 | ₩74,048 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩79,017 | ₩79,097 | ₩74,195 | ₩74,502 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,229 | ₩79,886 | ₩77,529 | ₩79,071 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,416 | ₩82,157 | ₩78,416 | ₩79,017 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,605 | ₩86,605 | ₩83,626 | ₩84,294 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,365 | ₩86,365 | ₩83,012 | ₩84,374 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,470 | ₩85,937 | ₩83,065 | ₩83,452 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,752 | ₩87,380 | ₩85,341 | ₩87,380 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,855 | ₩86,485 | ₩84,744 | ₩85,389 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,092 | ₩84,134 | ₩82,910 | ₩84,107 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,153 | ₩81,008 | ₩79,819 | ₩80,413 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,611 | ₩77,668 | ₩75,584 | ₩77,655 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,695 | ₩77,935 | ₩73,874 | ₩75,755 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,775 | ₩78,510 | ₩77,080 | ₩77,975 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,987 | ₩78,617 | ₩76,987 | ₩78,010 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,250 | ₩76,251 | ₩73,660 | ₩75,557 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,468 | ₩78,629 | ₩75,344 | ₩76,032 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,346 | ₩77,561 | ₩74,809 | ₩77,040 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,689 | ₩76,132 | ₩72,081 | ₩74,582 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,960 | ₩78,149 | ₩76,118 | ₩77,414 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,901 | ₩81,302 | ₩73,540 | ₩74,075 | -8.44% | 6.7만 |
|---|