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 | ₩99,907 | ₩100,363 | ₩98,558 | ₩100,363 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,412 | ₩100,214 | ₩97,169 | ₩97,690 | -1.73% | 9천 |
| 2026.10.07 | ₩101,002 | ₩101,265 | ₩100,280 | ₩101,265 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,618 | ₩102,831 | ₩101,830 | ₩101,914 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,147 | ₩100,855 | ₩100,147 | ₩100,278 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,414 | ₩101,062 | ₩99,372 | ₩99,372 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,888 | ₩96,888 | ₩91,760 | ₩96,649 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,351 | ₩96,434 | ₩94,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,342 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,763 | ₩94,057 | ₩92,895 | ₩93,377 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,750 | ₩93,790 | ₩91,894 | ₩93,261 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,741 | ₩97,489 | ₩95,974 | ₩96,381 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,429 | ₩96,286 | ₩93,429 | ₩96,286 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,578 | ₩95,272 | ₩94,578 | ₩94,853 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,913 | ₩96,488 | ₩95,913 | ₩96,301 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,483 | ₩95,666 | ₩93,483 | ₩95,666 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,905 | ₩90,905 | ₩88,842 | ₩89,765 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,101 | ₩89,810 | ₩87,914 | ₩89,768 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,144 | ₩86,338 | ₩84,402 | ₩85,131 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,816 | ₩84,816 | ₩84,339 | ₩84,339 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,363 | ₩87,086 | ₩84,284 | ₩85,954 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,635 | ₩89,335 | ₩88,595 | ₩88,678 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,739 | ₩86,739 | ₩85,986 | ₩85,986 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,936 | ₩89,123 | ₩88,401 | ₩88,930 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,914 | ₩89,704 | ₩87,914 | ₩88,917 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,755 | ₩88,755 | ₩86,732 | ₩87,117 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,153 | ₩87,941 | ₩87,059 | ₩87,941 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,514 | ₩83,514 | ₩82,719 | ₩83,201 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,131 | ₩83,918 | ₩82,131 | ₩83,105 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,311 | ₩86,405 | ₩86,004 | ₩86,298 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,742 | ₩89,430 | ₩86,899 | ₩87,063 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,951 | ₩88,627 | ₩85,951 | ₩88,627 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,654 | ₩84,669 | ₩83,654 | ₩84,464 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩84,034 | ₩84,034 | ₩83,340 | ₩83,817 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩82,011 | ₩82,799 | ₩82,011 | ₩82,475 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,842 | ₩84,909 | ₩84,662 | ₩84,828 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,061 | ₩84,282 | ₩83,472 | ₩83,472 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,068 | ₩85,757 | ₩83,550 | ₩84,730 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩86,044 | ₩86,044 | ₩85,009 | ₩85,186 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,092 | ₩91,092 | ₩89,312 | ₩89,312 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,147 | ₩92,147 | ₩90,585 | ₩90,759 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,121 | ₩93,990 | ₩92,121 | ₩92,404 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,739 | ₩91,159 | ₩90,231 | ₩90,661 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,815 | ₩92,815 | ₩88,555 | ₩88,885 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,385 | ₩91,466 | ₩89,995 | ₩89,995 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,089 | ₩90,572 | ₩88,675 | ₩90,326 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩88,007 | ₩88,121 | ₩84,402 | ₩86,676 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩92,014 | ₩92,014 | ₩87,153 | ₩87,254 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,402 | ₩89,650 | ₩84,054 | ₩88,809 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,110 | ₩82,098 | ₩76,990 | ₩81,985 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,870 | ₩77,257 | ₩74,412 | ₩76,576 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,967 | ₩74,813 | ₩70,967 | ₩74,626 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,900 | ₩72,423 | ₩67,829 | ₩67,829 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,234 | ₩71,828 | ₩67,962 | ₩71,007 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,679 | ₩74,679 | ₩71,782 | ₩72,958 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,401 | ₩75,401 | ₩72,569 | ₩72,595 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,335 | ₩76,496 | ₩74,666 | ₩74,666 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,205 | ₩79,140 | ₩78,205 | ₩78,417 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,352 | ₩79,073 | ₩77,551 | ₩79,060 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,683 | ₩77,724 | ₩75,987 | ₩75,987 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,386 | ₩76,409 | ₩72,102 | ₩75,254 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,636 | ₩80,636 | ₩77,017 | ₩77,564 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,480 | ₩83,480 | ₩79,487 | ₩81,731 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,824 | ₩82,525 | ₩80,783 | ₩81,956 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,280 | ₩83,827 | ₩81,170 | ₩81,517 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,936 | ₩85,737 | ₩83,734 | ₩84,824 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,505 | ₩85,089 | ₩82,505 | ₩84,993 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,195 | ₩82,118 | ₩79,087 | ₩82,105 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,931 | ₩82,525 | ₩79,888 | ₩81,281 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,943 | ₩84,825 | ₩80,929 | ₩83,694 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩82,025 | ₩84,201 | ₩78,860 | ₩79,915 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,839 | ₩84,522 | ₩82,626 | ₩82,626 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,290 | ₩84,802 | ₩81,036 | ₩84,722 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,474 | ₩80,929 | ₩77,123 | ₩80,916 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,786 | ₩78,299 | ₩74,786 | ₩78,192 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,492 | ₩82,492 | ₩76,242 | ₩77,991 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,278 | ₩83,714 | ₩79,287 | ₩80,676 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,477 | ₩84,468 | ₩81,477 | ₩82,273 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,103 | ₩89,630 | ₩85,150 | ₩86,088 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,179 | ₩88,488 | ₩85,831 | ₩88,488 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩87,006 | ₩87,780 | ₩84,455 | ₩84,464 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,969 | ₩89,977 | ₩86,219 | ₩86,219 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,426 | ₩91,426 | ₩87,593 | ₩89,263 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,213 | ₩85,457 | ₩81,724 | ₩83,823 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,948 | ₩83,017 | ₩78,165 | ₩82,796 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,970 | ₩83,467 | ₩79,928 | ₩80,040 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,255 | ₩89,076 | ₩77,125 | ₩83,843 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,286 | ₩88,795 | ₩86,472 | ₩86,819 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,279 | ₩92,935 | ₩83,574 | ₩84,837 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,698 | ₩97,083 | ₩88,194 | ₩96,080 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩102,057 | ₩102,057 | ₩96,167 | ₩97,622 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,815 | ₩105,449 | ₩100,815 | ₩102,057 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,489 | ₩102,070 | ₩97,196 | ₩101,162 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,179 | ₩96,514 | ₩94,298 | ₩96,274 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,141 | ₩92,455 | ₩88,141 | ₩92,228 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,553 | ₩87,553 | ₩85,390 | ₩86,900 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,792 | ₩87,925 | ₩86,273 | ₩87,340 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,069 | ₩86,171 | ₩84,722 | ₩84,953 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,704 | ₩83,467 | ₩81,477 | ₩83,253 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,110 | ₩82,212 | ₩79,434 | ₩82,118 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,352 | ₩79,754 | ₩76,790 | ₩78,606 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,611 | ₩81,611 | ₩78,058 | ₩80,342 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,128 | ₩82,405 | ₩79,995 | ₩81,038 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,292 | ₩84,882 | ₩82,292 | ₩84,428 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,397 | ₩82,505 | ₩80,302 | ₩82,175 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,131 | ₩82,639 | ₩77,738 | ₩80,946 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩83,988 | ₩85,924 | ₩83,080 | ₩83,934 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,918 | ₩84,315 | ₩81,410 | ₩84,228 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,412 | ₩83,240 | ₩80,876 | ₩81,197 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩79,020 | ₩81,998 | ₩79,020 | ₩81,958 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,790 | ₩77,644 | ₩76,603 | ₩77,198 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,108 | ₩76,656 | ₩74,786 | ₩75,134 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,451 | ₩75,430 | ₩73,451 | ₩74,960 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,451 | ₩73,451 | ₩69,578 | ₩72,302 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,526 | ₩72,075 | ₩70,112 | ₩72,010 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,231 | ₩70,740 | ₩68,857 | ₩70,226 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,396 | ₩72,396 | ₩70,686 | ₩72,280 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,204 | ₩71,968 | ₩69,204 | ₩71,968 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,217 | ₩69,324 | ₩65,974 | ₩67,192 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,538 | ₩70,529 | ₩69,111 | ₩70,529 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,722 | ₩69,284 | ₩67,308 | ₩67,495 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,613 | ₩67,348 | ₩65,712 | ₩67,161 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,802 | ₩67,989 | ₩66,974 | ₩67,228 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,438 | ₩66,026 | ₩63,769 | ₩66,026 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,619 | ₩64,076 | ₩61,619 | ₩64,076 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,096 | ₩61,071 | ₩59,241 | ₩60,788 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,728 | ₩58,280 | ₩54,728 | ₩58,210 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,607 | ₩55,956 | ₩54,607 | ₩54,995 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,379 | ₩54,607 | ₩53,032 | ₩54,475 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,143 | ₩56,143 | ₩53,940 | ₩54,311 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,321 | ₩51,351 | ₩49,679 | ₩51,351 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,267 | ₩51,068 | ₩50,267 | ₩50,597 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,716 | ₩50,393 | ₩47,716 | ₩50,393 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,840 | ₩50,355 | ₩49,372 | ₩49,519 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,499 | ₩48,210 | ₩45,499 | ₩48,117 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,085 | ₩45,406 | ₩43,950 | ₩43,950 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,902 | ₩46,902 | ₩44,818 | ₩45,005 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,881 | ₩50,995 | ₩48,144 | ₩48,304 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,177 | ₩52,604 | ₩51,536 | ₩51,683 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,616 | ₩51,629 | ₩50,107 | ₩50,206 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,482 | ₩52,615 | ₩51,469 | ₩52,018 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,696 | ₩51,696 | ₩49,306 | ₩50,080 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩51,002 | ₩52,671 | ₩50,708 | ₩51,776 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,951 | ₩53,602 | ₩52,270 | ₩52,270 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,632 | ₩54,093 | ₩53,325 | ₩53,384 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,486 | ₩54,340 | ₩53,178 | ₩53,552 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,632 | ₩54,267 | ₩51,740 | ₩51,896 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩55,021 | ₩55,142 | ₩53,416 | ₩53,416 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩56,036 | ₩56,504 | ₩55,142 | ₩55,582 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,489 | ₩55,542 | ₩54,193 | ₩54,394 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,684 | ₩55,088 | ₩52,017 | ₩55,088 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,245 | ₩55,182 | ₩53,245 | ₩53,634 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,380 | ₩55,415 | ₩54,180 | ₩55,208 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,539 | ₩55,101 | ₩53,006 | ₩54,637 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,419 | ₩53,419 | ₩49,880 | ₩52,431 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,561 | ₩53,653 | ₩49,239 | ₩53,499 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,724 | ₩53,076 | ₩50,881 | ₩52,818 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩55,983 | ₩56,090 | ₩54,046 | ₩54,046 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,355 | ₩56,464 | ₩55,355 | ₩56,161 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,911 | ₩54,714 | ₩52,190 | ₩54,487 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,193 | ₩54,594 | ₩51,856 | ₩52,204 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,247 | ₩56,103 | ₩54,247 | ₩55,061 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,848 | ₩55,689 | ₩54,701 | ₩55,414 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,607 | ₩56,397 | ₩54,327 | ₩55,556 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,220 | ₩54,941 | ₩52,804 | ₩54,546 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,222 | ₩56,637 | ₩53,446 | ₩55,234 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,774 | ₩59,255 | ₩54,487 | ₩55,048 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,390 | ₩60,831 | ₩57,666 | ₩57,719 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,378 | ₩61,378 | ₩59,455 | ₩59,455 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,385 | ₩60,777 | ₩57,131 | ₩60,349 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,422 | ₩58,226 | ₩55,235 | ₩58,010 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,437 | ₩56,537 | ₩54,087 | ₩54,434 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,048 | ₩59,679 | ₩55,929 | ₩57,672 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,873 | ₩63,873 | ₩59,522 | ₩61,265 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,954 | ₩65,238 | ₩62,954 | ₩64,116 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,401 | ₩67,401 | ₩63,315 | ₩64,730 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,136 | ₩68,136 | ₩63,635 | ₩66,774 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,444 | ₩69,444 | ₩67,708 | ₩68,136 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,575 | ₩67,882 | ₩67,333 | ₩67,638 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,587 | ₩67,374 | ₩63,435 | ₩66,683 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,112 | ₩67,095 | ₩65,839 | ₩66,083 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,134 | ₩67,668 | ₩66,392 | ₩67,161 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,103 | ₩65,385 | ₩62,927 | ₩64,931 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,223 | ₩65,598 | ₩63,248 | ₩63,256 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,668 | ₩67,895 | ₩66,987 | ₩67,321 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,643 | ₩69,071 | ₩67,171 | ₩67,171 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩67,027 | ₩67,521 | ₩66,106 | ₩67,260 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,912 | ₩70,005 | ₩68,296 | ₩68,751 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,243 | ₩69,738 | ₩68,216 | ₩69,205 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,575 | ₩68,920 | ₩67,441 | ₩68,659 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,670 | ₩68,670 | ₩66,854 | ₩67,285 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,919 | ₩70,071 | ₩65,919 | ₩68,993 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,670 | ₩68,977 | ₩67,829 | ₩68,874 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,775 | ₩68,316 | ₩67,201 | ₩67,436 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,508 | ₩67,989 | ₩65,290 | ₩66,239 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,854 | ₩67,242 | ₩65,932 | ₩65,936 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,775 | ₩67,775 | ₩67,173 | ₩67,173 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩66,026 | ₩67,655 | ₩66,026 | ₩67,268 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,376 | ₩68,376 | ₩67,833 | ₩67,926 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,642 | ₩68,197 | ₩67,628 | ₩68,109 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,441 | ₩68,229 | ₩66,774 | ₩67,949 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,483 | ₩69,044 | ₩67,201 | ₩68,323 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,578 | ₩66,970 | ₩65,578 | ₩66,641 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,734 | ₩64,824 | ₩62,674 | ₩62,674 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,932 | ₩66,140 | ₩61,218 | ₩61,218 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,370 | ₩66,132 | ₩64,116 | ₩66,050 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,243 | ₩68,243 | ₩64,705 | ₩64,917 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,513 | ₩71,034 | ₩66,736 | ₩67,597 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,900 | ₩72,289 | ₩69,838 | ₩72,289 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩73,024 | ₩73,985 | ₩68,990 | ₩73,395 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,691 | ₩74,586 | ₩73,691 | ₩74,185 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,708 | ₩75,868 | ₩73,758 | ₩74,866 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,918 | ₩74,653 | ₩73,451 | ₩74,239 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,291 | ₩73,705 | ₩72,690 | ₩72,690 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩73,050 | ₩73,758 | ₩71,528 | ₩73,731 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,718 | ₩74,853 | ₩72,897 | ₩73,651 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,728 | ₩72,903 | ₩71,314 | ₩71,635 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩72,049 | ₩73,451 | ₩72,035 | ₩72,783 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,488 | ₩72,129 | ₩70,900 | ₩71,341 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,177 | ₩70,893 | ₩66,836 | ₩70,736 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,839 | ₩69,737 | ₩65,839 | ₩69,444 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,049 | ₩65,839 | ₩61,432 | ₩64,459 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩72,035 | ₩72,662 | ₩63,916 | ₩63,982 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,308 | ₩69,605 | ₩67,067 | ₩67,869 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,561 | ₩68,717 | ₩65,491 | ₩67,081 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,473 | ₩71,759 | ₩67,989 | ₩69,057 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,774 | ₩73,157 | ₩66,774 | ₩71,581 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,464 | ₩74,119 | ₩70,379 | ₩71,047 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,192 | ₩78,192 | ₩75,473 | ₩76,202 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,097 | ₩77,217 | ₩75,588 | ₩76,536 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,564 | ₩78,421 | ₩76,349 | ₩77,898 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,251 | ₩74,025 | ₩70,406 | ₩74,025 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩78,993 | ₩79,073 | ₩74,172 | ₩74,479 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,205 | ₩79,861 | ₩77,505 | ₩79,046 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,392 | ₩82,131 | ₩78,392 | ₩78,993 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,579 | ₩86,579 | ₩83,600 | ₩84,268 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,338 | ₩86,338 | ₩82,986 | ₩84,348 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,443 | ₩85,911 | ₩83,040 | ₩83,427 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,725 | ₩87,353 | ₩85,315 | ₩87,353 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,829 | ₩86,458 | ₩84,718 | ₩85,363 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,066 | ₩84,108 | ₩82,885 | ₩84,081 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,128 | ₩80,983 | ₩79,794 | ₩80,389 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,588 | ₩77,644 | ₩75,561 | ₩77,631 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,671 | ₩77,911 | ₩73,851 | ₩75,732 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,751 | ₩78,486 | ₩77,057 | ₩77,951 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,963 | ₩78,592 | ₩76,963 | ₩77,986 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,227 | ₩76,227 | ₩73,638 | ₩75,534 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,444 | ₩78,604 | ₩75,321 | ₩76,008 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,322 | ₩77,537 | ₩74,786 | ₩77,017 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,666 | ₩76,108 | ₩72,059 | ₩74,559 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,936 | ₩78,125 | ₩76,095 | ₩77,390 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,876 | ₩81,277 | ₩73,518 | ₩74,052 | -8.44% | 6.7만 |
|---|