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 | ₩99,990 | ₩100,447 | ₩98,640 | ₩100,447 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,495 | ₩100,297 | ₩97,250 | ₩97,771 | -1.73% | 9천 |
| 2026.10.07 | ₩101,086 | ₩101,349 | ₩100,364 | ₩101,349 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,703 | ₩102,917 | ₩101,914 | ₩101,998 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,230 | ₩100,939 | ₩100,230 | ₩100,361 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,497 | ₩101,146 | ₩99,455 | ₩99,455 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,969 | ₩96,969 | ₩91,836 | ₩96,730 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,429 | ₩96,514 | ₩94,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,421 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,841 | ₩94,135 | ₩92,973 | ₩93,455 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,828 | ₩93,868 | ₩91,970 | ₩93,339 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,822 | ₩97,570 | ₩96,053 | ₩96,461 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,507 | ₩96,366 | ₩93,507 | ₩96,366 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,657 | ₩95,352 | ₩94,657 | ₩94,932 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,993 | ₩96,568 | ₩95,993 | ₩96,381 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,561 | ₩95,746 | ₩93,561 | ₩95,746 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,981 | ₩90,981 | ₩88,916 | ₩89,840 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,174 | ₩89,885 | ₩87,987 | ₩89,842 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,216 | ₩86,410 | ₩84,472 | ₩85,202 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,886 | ₩84,886 | ₩84,409 | ₩84,409 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,434 | ₩87,158 | ₩84,354 | ₩86,025 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,709 | ₩89,409 | ₩88,669 | ₩88,752 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,811 | ₩86,811 | ₩86,057 | ₩86,057 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩89,010 | ₩89,197 | ₩88,475 | ₩89,004 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,987 | ₩89,778 | ₩87,987 | ₩88,991 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,829 | ₩88,829 | ₩86,804 | ₩87,189 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,225 | ₩88,014 | ₩87,132 | ₩88,014 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,583 | ₩83,583 | ₩82,788 | ₩83,270 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,200 | ₩83,988 | ₩82,200 | ₩83,174 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,383 | ₩86,477 | ₩86,076 | ₩86,370 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,816 | ₩89,504 | ₩86,971 | ₩87,136 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩86,022 | ₩88,701 | ₩86,022 | ₩88,701 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,723 | ₩84,739 | ₩83,723 | ₩84,535 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩84,104 | ₩84,104 | ₩83,409 | ₩83,886 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩82,079 | ₩82,868 | ₩82,079 | ₩82,543 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,913 | ₩84,980 | ₩84,732 | ₩84,898 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,131 | ₩84,352 | ₩83,542 | ₩83,542 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,138 | ₩85,828 | ₩83,619 | ₩84,801 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩86,116 | ₩86,116 | ₩85,080 | ₩85,256 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,168 | ₩91,168 | ₩89,386 | ₩89,386 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,224 | ₩92,224 | ₩90,660 | ₩90,834 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,197 | ₩94,068 | ₩92,197 | ₩92,481 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,814 | ₩91,235 | ₩90,306 | ₩90,736 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,892 | ₩92,892 | ₩88,629 | ₩88,959 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,460 | ₩91,542 | ₩90,069 | ₩90,069 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,163 | ₩90,647 | ₩88,749 | ₩90,401 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩88,081 | ₩88,194 | ₩84,472 | ₩86,748 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩92,090 | ₩92,090 | ₩87,225 | ₩87,327 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,472 | ₩89,725 | ₩84,124 | ₩88,883 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,174 | ₩82,166 | ₩77,054 | ₩82,053 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,934 | ₩77,321 | ₩74,474 | ₩76,639 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩71,026 | ₩74,875 | ₩71,026 | ₩74,688 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,959 | ₩72,483 | ₩67,885 | ₩67,885 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,293 | ₩71,888 | ₩68,019 | ₩71,066 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,742 | ₩74,742 | ₩71,841 | ₩73,019 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,463 | ₩75,463 | ₩72,630 | ₩72,655 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,399 | ₩76,559 | ₩74,728 | ₩74,728 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,270 | ₩79,206 | ₩78,270 | ₩78,483 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,417 | ₩79,139 | ₩77,615 | ₩79,126 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,746 | ₩77,789 | ₩76,050 | ₩76,050 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,448 | ₩76,472 | ₩72,162 | ₩75,316 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,703 | ₩80,703 | ₩77,081 | ₩77,629 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,550 | ₩83,550 | ₩79,553 | ₩81,799 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,892 | ₩82,594 | ₩80,850 | ₩82,025 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,349 | ₩83,897 | ₩81,237 | ₩81,585 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩85,006 | ₩85,808 | ₩83,804 | ₩84,894 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,574 | ₩85,160 | ₩82,574 | ₩85,064 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,262 | ₩82,186 | ₩79,152 | ₩82,173 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,999 | ₩82,594 | ₩79,954 | ₩81,348 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩81,010 | ₩84,896 | ₩80,997 | ₩83,763 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩82,093 | ₩84,271 | ₩78,925 | ₩79,981 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,908 | ₩84,592 | ₩82,694 | ₩82,694 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,358 | ₩84,873 | ₩81,104 | ₩84,793 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,540 | ₩80,997 | ₩77,187 | ₩80,983 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,848 | ₩78,364 | ₩74,848 | ₩78,257 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,561 | ₩82,561 | ₩76,305 | ₩78,056 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,347 | ₩83,784 | ₩79,353 | ₩80,743 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,545 | ₩84,539 | ₩81,545 | ₩82,341 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,177 | ₩89,705 | ₩85,220 | ₩86,160 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,252 | ₩88,562 | ₩85,902 | ₩88,562 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩87,078 | ₩87,853 | ₩84,525 | ₩84,535 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩89,043 | ₩90,052 | ₩86,291 | ₩86,291 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,502 | ₩91,502 | ₩87,666 | ₩89,337 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,282 | ₩85,528 | ₩81,792 | ₩83,893 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩80,014 | ₩83,086 | ₩78,230 | ₩82,865 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩81,037 | ₩83,536 | ₩79,994 | ₩80,107 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,328 | ₩89,150 | ₩77,189 | ₩83,913 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,359 | ₩88,869 | ₩86,544 | ₩86,891 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,355 | ₩93,013 | ₩83,643 | ₩84,908 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,777 | ₩97,164 | ₩88,268 | ₩96,160 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩102,141 | ₩102,141 | ₩96,247 | ₩97,703 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,898 | ₩105,536 | ₩100,898 | ₩102,141 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,570 | ₩102,155 | ₩97,276 | ₩101,246 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,258 | ₩96,595 | ₩94,376 | ₩96,354 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,214 | ₩92,531 | ₩88,214 | ₩92,304 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,626 | ₩87,626 | ₩85,461 | ₩86,973 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,864 | ₩87,998 | ₩86,344 | ₩87,412 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,140 | ₩86,243 | ₩84,793 | ₩85,024 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,772 | ₩83,536 | ₩81,545 | ₩83,322 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,176 | ₩82,280 | ₩79,500 | ₩82,186 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,417 | ₩79,821 | ₩76,853 | ₩78,671 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,678 | ₩81,678 | ₩78,123 | ₩80,409 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,195 | ₩82,474 | ₩80,061 | ₩81,105 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,360 | ₩84,953 | ₩82,360 | ₩84,499 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,465 | ₩82,574 | ₩80,369 | ₩82,244 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,200 | ₩82,708 | ₩77,802 | ₩81,013 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩84,058 | ₩85,996 | ₩83,149 | ₩84,004 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,986 | ₩84,385 | ₩81,478 | ₩84,298 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,480 | ₩83,309 | ₩80,943 | ₩81,264 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩79,085 | ₩82,066 | ₩79,085 | ₩82,026 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,853 | ₩77,709 | ₩76,666 | ₩77,262 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,172 | ₩76,720 | ₩74,848 | ₩75,196 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,512 | ₩75,493 | ₩73,512 | ₩75,022 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,512 | ₩73,512 | ₩69,636 | ₩72,362 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,585 | ₩72,135 | ₩70,170 | ₩72,070 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,288 | ₩70,799 | ₩68,914 | ₩70,284 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,456 | ₩72,456 | ₩70,745 | ₩72,340 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,262 | ₩72,028 | ₩69,262 | ₩72,028 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,275 | ₩69,382 | ₩66,028 | ₩67,247 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,596 | ₩70,587 | ₩69,168 | ₩70,587 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,778 | ₩69,342 | ₩67,364 | ₩67,551 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,669 | ₩67,404 | ₩65,766 | ₩67,217 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,858 | ₩68,045 | ₩67,029 | ₩67,283 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,492 | ₩66,081 | ₩63,822 | ₩66,081 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,670 | ₩64,129 | ₩61,670 | ₩64,129 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,146 | ₩61,122 | ₩59,291 | ₩60,838 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,773 | ₩58,328 | ₩54,773 | ₩58,259 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,653 | ₩56,003 | ₩54,653 | ₩55,040 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,423 | ₩54,653 | ₩53,076 | ₩54,520 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,190 | ₩56,190 | ₩53,984 | ₩54,356 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,362 | ₩51,394 | ₩49,721 | ₩51,394 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,309 | ₩51,111 | ₩50,309 | ₩50,639 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,756 | ₩50,435 | ₩47,756 | ₩50,435 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,881 | ₩50,397 | ₩49,413 | ₩49,560 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,537 | ₩48,251 | ₩45,537 | ₩48,157 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,123 | ₩45,444 | ₩43,987 | ₩43,987 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,941 | ₩46,941 | ₩44,856 | ₩45,043 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,924 | ₩51,037 | ₩48,184 | ₩48,344 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,220 | ₩52,648 | ₩51,579 | ₩51,726 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,659 | ₩51,672 | ₩50,148 | ₩50,247 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,525 | ₩52,659 | ₩51,512 | ₩52,061 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,739 | ₩51,739 | ₩49,347 | ₩50,122 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩51,044 | ₩52,715 | ₩50,750 | ₩51,819 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,995 | ₩53,646 | ₩52,314 | ₩52,314 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,677 | ₩54,138 | ₩53,370 | ₩53,428 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,530 | ₩54,385 | ₩53,223 | ₩53,597 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,677 | ₩54,312 | ₩51,783 | ₩51,939 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩55,067 | ₩55,187 | ₩53,461 | ₩53,461 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩56,083 | ₩56,551 | ₩55,187 | ₩55,628 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,535 | ₩55,588 | ₩54,238 | ₩54,439 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,728 | ₩55,134 | ₩52,060 | ₩55,134 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,289 | ₩55,227 | ₩53,289 | ₩53,678 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,426 | ₩55,461 | ₩54,225 | ₩55,254 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,583 | ₩55,147 | ₩53,050 | ₩54,682 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,463 | ₩53,463 | ₩49,921 | ₩52,474 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,603 | ₩53,697 | ₩49,280 | ₩53,543 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,768 | ₩53,120 | ₩50,924 | ₩52,862 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩56,029 | ₩56,136 | ₩54,091 | ₩54,091 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,401 | ₩56,511 | ₩55,401 | ₩56,207 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,955 | ₩54,760 | ₩52,234 | ₩54,532 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,238 | ₩54,639 | ₩51,899 | ₩52,247 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,292 | ₩56,150 | ₩54,292 | ₩55,107 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,893 | ₩55,735 | ₩54,746 | ₩55,460 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,653 | ₩56,444 | ₩54,372 | ₩55,602 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,265 | ₩54,987 | ₩52,848 | ₩54,591 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,268 | ₩56,684 | ₩53,490 | ₩55,280 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,823 | ₩59,304 | ₩54,532 | ₩55,094 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,440 | ₩60,881 | ₩57,714 | ₩57,767 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,429 | ₩61,429 | ₩59,505 | ₩59,505 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,433 | ₩60,828 | ₩57,179 | ₩60,399 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,468 | ₩58,275 | ₩55,281 | ₩58,058 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,484 | ₩56,584 | ₩54,131 | ₩54,479 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,097 | ₩59,729 | ₩55,976 | ₩57,720 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,926 | ₩63,926 | ₩59,571 | ₩61,316 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩63,006 | ₩65,292 | ₩63,006 | ₩64,169 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,457 | ₩67,457 | ₩63,367 | ₩64,784 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,192 | ₩68,192 | ₩63,688 | ₩66,829 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,502 | ₩69,502 | ₩67,765 | ₩68,192 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,631 | ₩67,938 | ₩67,389 | ₩67,694 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,642 | ₩67,430 | ₩63,488 | ₩66,738 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,167 | ₩67,151 | ₩65,893 | ₩66,138 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,190 | ₩67,725 | ₩66,447 | ₩67,217 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,156 | ₩65,439 | ₩62,980 | ₩64,985 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,276 | ₩65,653 | ₩63,300 | ₩63,308 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,725 | ₩67,952 | ₩67,043 | ₩67,377 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,700 | ₩69,128 | ₩67,227 | ₩67,227 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩67,083 | ₩67,577 | ₩66,161 | ₩67,316 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,970 | ₩70,064 | ₩68,353 | ₩68,808 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,299 | ₩69,796 | ₩68,273 | ₩69,263 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,631 | ₩68,977 | ₩67,497 | ₩68,716 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,727 | ₩68,727 | ₩66,909 | ₩67,341 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,974 | ₩70,129 | ₩65,974 | ₩69,050 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,727 | ₩69,034 | ₩67,885 | ₩68,931 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,831 | ₩68,373 | ₩67,257 | ₩67,492 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,564 | ₩68,045 | ₩65,344 | ₩66,294 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,909 | ₩67,298 | ₩65,987 | ₩65,991 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,831 | ₩67,831 | ₩67,229 | ₩67,229 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩66,081 | ₩67,711 | ₩66,081 | ₩67,324 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,433 | ₩68,433 | ₩67,889 | ₩67,982 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,698 | ₩68,254 | ₩67,684 | ₩68,166 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,497 | ₩68,286 | ₩66,829 | ₩68,005 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,540 | ₩69,101 | ₩67,257 | ₩68,379 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,633 | ₩67,025 | ₩65,633 | ₩66,697 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,788 | ₩64,878 | ₩62,726 | ₩62,726 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,987 | ₩66,195 | ₩61,269 | ₩61,269 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,423 | ₩66,187 | ₩64,169 | ₩66,105 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,299 | ₩68,299 | ₩64,759 | ₩64,971 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,571 | ₩71,093 | ₩66,792 | ₩67,654 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,959 | ₩72,349 | ₩69,896 | ₩72,349 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩73,084 | ₩74,047 | ₩69,048 | ₩73,456 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,752 | ₩74,648 | ₩73,752 | ₩74,247 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,771 | ₩75,931 | ₩73,819 | ₩74,929 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,980 | ₩74,715 | ₩73,512 | ₩74,300 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,352 | ₩73,766 | ₩72,750 | ₩72,750 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩73,111 | ₩73,819 | ₩71,587 | ₩73,793 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,779 | ₩74,915 | ₩72,957 | ₩73,712 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,788 | ₩72,964 | ₩71,373 | ₩71,694 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩72,108 | ₩73,512 | ₩72,095 | ₩72,844 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,547 | ₩72,189 | ₩70,959 | ₩71,400 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,235 | ₩70,952 | ₩66,892 | ₩70,795 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,893 | ₩69,795 | ₩65,893 | ₩69,502 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,102 | ₩65,893 | ₩61,483 | ₩64,513 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩72,095 | ₩72,722 | ₩63,969 | ₩64,036 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,364 | ₩69,663 | ₩67,123 | ₩67,925 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,618 | ₩68,774 | ₩65,546 | ₩67,136 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,531 | ₩71,818 | ₩68,045 | ₩69,115 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,829 | ₩73,218 | ₩66,829 | ₩71,641 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,525 | ₩74,180 | ₩70,438 | ₩71,106 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,257 | ₩78,257 | ₩75,535 | ₩76,265 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,161 | ₩77,281 | ₩75,650 | ₩76,599 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,629 | ₩78,487 | ₩76,412 | ₩77,963 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,311 | ₩74,087 | ₩70,464 | ₩74,087 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩79,059 | ₩79,139 | ₩74,234 | ₩74,541 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,270 | ₩79,927 | ₩77,570 | ₩79,112 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,457 | ₩82,200 | ₩78,457 | ₩79,059 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,650 | ₩86,650 | ₩83,670 | ₩84,338 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,410 | ₩86,410 | ₩83,055 | ₩84,418 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,514 | ₩85,982 | ₩83,109 | ₩83,496 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,798 | ₩87,426 | ₩85,386 | ₩87,426 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,900 | ₩86,530 | ₩84,789 | ₩85,434 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,135 | ₩84,178 | ₩82,954 | ₩84,151 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,195 | ₩81,050 | ₩79,861 | ₩80,455 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,650 | ₩77,709 | ₩75,624 | ₩77,695 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,735 | ₩77,976 | ₩73,913 | ₩75,795 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,816 | ₩78,551 | ₩77,121 | ₩78,016 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩77,027 | ₩78,658 | ₩77,027 | ₩78,051 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,290 | ₩76,291 | ₩73,699 | ₩75,597 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,508 | ₩78,670 | ₩75,383 | ₩76,071 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,386 | ₩77,602 | ₩74,848 | ₩77,081 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,728 | ₩76,172 | ₩72,119 | ₩74,621 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩77,000 | ₩78,190 | ₩76,158 | ₩77,455 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,943 | ₩81,344 | ₩73,579 | ₩74,113 | -8.44% | 6.7만 |
|---|