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 | ₩99,883 | ₩100,339 | ₩98,534 | ₩100,339 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,389 | ₩100,190 | ₩97,146 | ₩97,666 | -1.73% | 9천 |
| 2026.10.07 | ₩100,977 | ₩101,240 | ₩100,256 | ₩101,240 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,593 | ₩102,807 | ₩101,805 | ₩101,889 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,123 | ₩100,831 | ₩100,123 | ₩100,254 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,390 | ₩101,037 | ₩99,349 | ₩99,349 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,865 | ₩96,865 | ₩91,738 | ₩96,626 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,328 | ₩96,411 | ₩94,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,319 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,741 | ₩94,035 | ₩92,873 | ₩93,355 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,728 | ₩93,768 | ₩91,872 | ₩93,239 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,718 | ₩97,466 | ₩95,951 | ₩96,358 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,407 | ₩96,263 | ₩93,407 | ₩96,263 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,555 | ₩95,250 | ₩94,555 | ₩94,830 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,890 | ₩96,465 | ₩95,890 | ₩96,278 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,461 | ₩95,643 | ₩93,461 | ₩95,643 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,884 | ₩90,884 | ₩88,821 | ₩89,743 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,080 | ₩89,789 | ₩87,893 | ₩89,746 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,124 | ₩86,317 | ₩84,381 | ₩85,110 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,795 | ₩84,795 | ₩84,319 | ₩84,319 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,343 | ₩87,065 | ₩84,264 | ₩85,933 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,614 | ₩89,314 | ₩88,574 | ₩88,657 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,718 | ₩86,718 | ₩85,965 | ₩85,965 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,914 | ₩89,101 | ₩88,380 | ₩88,909 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,893 | ₩89,682 | ₩87,893 | ₩88,896 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,734 | ₩88,734 | ₩86,711 | ₩87,096 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,132 | ₩87,920 | ₩87,038 | ₩87,920 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,494 | ₩83,494 | ₩82,699 | ₩83,181 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,112 | ₩83,898 | ₩82,112 | ₩83,085 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,291 | ₩86,384 | ₩85,984 | ₩86,277 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,721 | ₩89,408 | ₩86,878 | ₩87,042 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,930 | ₩88,606 | ₩85,930 | ₩88,606 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,634 | ₩84,649 | ₩83,634 | ₩84,444 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩84,014 | ₩84,014 | ₩83,320 | ₩83,797 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩81,992 | ₩82,779 | ₩81,992 | ₩82,455 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,822 | ₩84,889 | ₩84,642 | ₩84,807 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,041 | ₩84,261 | ₩83,452 | ₩83,452 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,048 | ₩85,737 | ₩83,530 | ₩84,710 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩86,024 | ₩86,024 | ₩84,989 | ₩85,165 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,071 | ₩91,071 | ₩89,291 | ₩89,291 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,125 | ₩92,125 | ₩90,563 | ₩90,737 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,099 | ₩93,968 | ₩92,099 | ₩92,382 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,717 | ₩91,137 | ₩90,209 | ₩90,639 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,793 | ₩92,793 | ₩88,534 | ₩88,864 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,363 | ₩91,444 | ₩89,973 | ₩89,973 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,068 | ₩90,550 | ₩88,654 | ₩90,304 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩87,986 | ₩88,100 | ₩84,381 | ₩86,655 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩91,992 | ₩91,992 | ₩87,132 | ₩87,233 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,381 | ₩89,629 | ₩84,034 | ₩88,787 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,092 | ₩82,078 | ₩76,971 | ₩81,965 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,851 | ₩77,238 | ₩74,395 | ₩76,558 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,950 | ₩74,795 | ₩70,950 | ₩74,608 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,883 | ₩72,405 | ₩67,812 | ₩67,812 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,217 | ₩71,811 | ₩67,946 | ₩70,990 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,662 | ₩74,662 | ₩71,764 | ₩72,941 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,383 | ₩75,383 | ₩72,552 | ₩72,577 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,317 | ₩76,477 | ₩74,648 | ₩74,648 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,186 | ₩79,121 | ₩78,186 | ₩78,399 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,333 | ₩79,054 | ₩77,532 | ₩79,041 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,664 | ₩77,706 | ₩75,969 | ₩75,969 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,368 | ₩76,391 | ₩72,085 | ₩75,236 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,616 | ₩80,616 | ₩76,998 | ₩77,546 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,460 | ₩83,460 | ₩79,468 | ₩81,711 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,805 | ₩82,506 | ₩80,763 | ₩81,937 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,260 | ₩83,807 | ₩81,150 | ₩81,498 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,916 | ₩85,717 | ₩83,714 | ₩84,803 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,486 | ₩85,069 | ₩82,486 | ₩84,973 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,176 | ₩82,098 | ₩79,068 | ₩82,085 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,911 | ₩82,506 | ₩79,869 | ₩81,261 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,923 | ₩84,805 | ₩80,910 | ₩83,674 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩82,005 | ₩84,181 | ₩78,841 | ₩79,895 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,819 | ₩84,502 | ₩82,606 | ₩82,606 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,271 | ₩84,782 | ₩81,017 | ₩84,702 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,455 | ₩80,910 | ₩77,105 | ₩80,897 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,768 | ₩78,280 | ₩74,768 | ₩78,173 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,472 | ₩82,472 | ₩76,224 | ₩77,973 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,259 | ₩83,694 | ₩79,268 | ₩80,656 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,457 | ₩84,448 | ₩81,457 | ₩82,253 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,081 | ₩89,609 | ₩85,129 | ₩86,068 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,159 | ₩88,467 | ₩85,810 | ₩88,467 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩86,985 | ₩87,759 | ₩84,435 | ₩84,444 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,948 | ₩89,956 | ₩86,199 | ₩86,199 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,404 | ₩91,404 | ₩87,572 | ₩89,241 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,193 | ₩85,436 | ₩81,705 | ₩83,803 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,929 | ₩82,997 | ₩78,146 | ₩82,777 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,950 | ₩83,447 | ₩79,909 | ₩80,021 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,233 | ₩89,055 | ₩77,106 | ₩83,823 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,265 | ₩88,774 | ₩86,451 | ₩86,798 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,258 | ₩92,913 | ₩83,554 | ₩84,817 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,675 | ₩97,060 | ₩88,173 | ₩96,057 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩102,032 | ₩102,032 | ₩96,144 | ₩97,598 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,790 | ₩105,423 | ₩100,790 | ₩102,032 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,466 | ₩102,046 | ₩97,172 | ₩101,138 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,156 | ₩96,491 | ₩94,275 | ₩96,251 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,120 | ₩92,432 | ₩88,120 | ₩92,205 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,532 | ₩87,532 | ₩85,369 | ₩86,880 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,771 | ₩87,904 | ₩86,252 | ₩87,319 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,049 | ₩86,151 | ₩84,702 | ₩84,933 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,684 | ₩83,447 | ₩81,457 | ₩83,233 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,090 | ₩82,192 | ₩79,415 | ₩82,098 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,333 | ₩79,735 | ₩76,771 | ₩78,587 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,591 | ₩81,591 | ₩78,040 | ₩80,323 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,109 | ₩82,385 | ₩79,975 | ₩81,018 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,272 | ₩84,862 | ₩82,272 | ₩84,408 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,377 | ₩82,486 | ₩80,283 | ₩82,156 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,112 | ₩82,619 | ₩77,719 | ₩80,926 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩83,968 | ₩85,904 | ₩83,060 | ₩83,914 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,898 | ₩84,295 | ₩81,391 | ₩84,208 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,392 | ₩83,220 | ₩80,857 | ₩81,177 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩79,001 | ₩81,978 | ₩79,001 | ₩81,938 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,771 | ₩77,626 | ₩76,584 | ₩77,180 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,090 | ₩76,638 | ₩74,768 | ₩75,116 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,433 | ₩75,412 | ₩73,433 | ₩74,942 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,433 | ₩73,433 | ₩69,561 | ₩72,285 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,509 | ₩72,058 | ₩70,095 | ₩71,993 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,214 | ₩70,723 | ₩68,840 | ₩70,209 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,378 | ₩72,378 | ₩70,669 | ₩72,262 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,187 | ₩71,951 | ₩69,187 | ₩71,951 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,201 | ₩69,308 | ₩65,958 | ₩67,175 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,521 | ₩70,512 | ₩69,094 | ₩70,512 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,705 | ₩69,268 | ₩67,292 | ₩67,478 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,597 | ₩67,332 | ₩65,696 | ₩67,145 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,786 | ₩67,972 | ₩66,958 | ₩67,211 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,422 | ₩66,010 | ₩63,753 | ₩66,010 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,604 | ₩64,060 | ₩61,604 | ₩64,060 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,082 | ₩61,056 | ₩59,227 | ₩60,773 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,714 | ₩58,266 | ₩54,714 | ₩58,197 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,594 | ₩55,943 | ₩54,594 | ₩54,981 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,366 | ₩54,594 | ₩53,019 | ₩54,462 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,130 | ₩56,130 | ₩53,927 | ₩54,298 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,308 | ₩51,339 | ₩49,668 | ₩51,339 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,255 | ₩51,056 | ₩50,255 | ₩50,585 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,705 | ₩50,381 | ₩47,705 | ₩50,381 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,828 | ₩50,343 | ₩49,360 | ₩49,507 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,489 | ₩48,199 | ₩45,489 | ₩48,105 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,075 | ₩45,395 | ₩43,940 | ₩43,940 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,890 | ₩46,890 | ₩44,808 | ₩44,995 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,869 | ₩50,983 | ₩48,132 | ₩48,292 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,164 | ₩52,592 | ₩51,523 | ₩51,670 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,604 | ₩51,617 | ₩50,095 | ₩50,194 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,470 | ₩52,602 | ₩51,457 | ₩52,005 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,684 | ₩51,684 | ₩49,294 | ₩50,068 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩50,989 | ₩52,658 | ₩50,696 | ₩51,764 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,939 | ₩53,589 | ₩52,258 | ₩52,258 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,620 | ₩54,080 | ₩53,313 | ₩53,371 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,473 | ₩54,327 | ₩53,166 | ₩53,540 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,620 | ₩54,254 | ₩51,728 | ₩51,884 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩55,008 | ₩55,128 | ₩53,403 | ₩53,403 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩56,023 | ₩56,490 | ₩55,128 | ₩55,569 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,475 | ₩55,529 | ₩54,180 | ₩54,381 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,672 | ₩55,075 | ₩52,004 | ₩55,075 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,232 | ₩55,168 | ₩53,232 | ₩53,621 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,367 | ₩55,402 | ₩54,167 | ₩55,195 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,526 | ₩55,088 | ₩52,993 | ₩54,624 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,406 | ₩53,406 | ₩49,868 | ₩52,418 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,549 | ₩53,640 | ₩49,227 | ₩53,486 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,712 | ₩53,063 | ₩50,869 | ₩52,805 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩55,969 | ₩56,076 | ₩54,034 | ₩54,034 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,342 | ₩56,450 | ₩55,342 | ₩56,147 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,899 | ₩54,701 | ₩52,178 | ₩54,474 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,180 | ₩54,581 | ₩51,844 | ₩52,191 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,234 | ₩56,090 | ₩54,234 | ₩55,048 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,835 | ₩55,676 | ₩54,688 | ₩55,401 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,594 | ₩56,383 | ₩54,314 | ₩55,542 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,207 | ₩54,928 | ₩52,792 | ₩54,533 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,208 | ₩56,624 | ₩53,433 | ₩55,220 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,760 | ₩59,241 | ₩54,474 | ₩55,035 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,375 | ₩60,816 | ₩57,652 | ₩57,705 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,363 | ₩61,363 | ₩59,441 | ₩59,441 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,371 | ₩60,763 | ₩57,118 | ₩60,334 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,409 | ₩58,213 | ₩55,222 | ₩57,996 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,423 | ₩56,524 | ₩54,074 | ₩54,421 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,034 | ₩59,665 | ₩55,916 | ₩57,658 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,858 | ₩63,858 | ₩59,508 | ₩61,250 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,939 | ₩65,222 | ₩62,939 | ₩64,101 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,385 | ₩67,385 | ₩63,299 | ₩64,715 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,119 | ₩68,119 | ₩63,620 | ₩66,758 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,428 | ₩69,428 | ₩67,692 | ₩68,119 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,559 | ₩67,866 | ₩67,317 | ₩67,621 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,571 | ₩67,358 | ₩63,420 | ₩66,667 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,097 | ₩67,079 | ₩65,823 | ₩66,067 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,118 | ₩67,652 | ₩66,376 | ₩67,145 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,087 | ₩65,369 | ₩62,912 | ₩64,915 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,207 | ₩65,583 | ₩63,233 | ₩63,241 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,652 | ₩67,879 | ₩66,971 | ₩67,305 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,627 | ₩69,054 | ₩67,155 | ₩67,155 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩67,011 | ₩67,505 | ₩66,090 | ₩67,243 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,895 | ₩69,989 | ₩68,280 | ₩68,735 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,226 | ₩69,722 | ₩68,199 | ₩69,189 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,559 | ₩68,903 | ₩67,425 | ₩68,643 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,653 | ₩68,653 | ₩66,838 | ₩67,269 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,903 | ₩70,054 | ₩65,903 | ₩68,977 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,653 | ₩68,960 | ₩67,812 | ₩68,858 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,759 | ₩68,300 | ₩67,185 | ₩67,420 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,492 | ₩67,972 | ₩65,274 | ₩66,223 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,838 | ₩67,226 | ₩65,916 | ₩65,920 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,759 | ₩67,759 | ₩67,157 | ₩67,157 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩66,010 | ₩67,639 | ₩66,010 | ₩67,252 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,360 | ₩68,360 | ₩67,816 | ₩67,910 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,625 | ₩68,181 | ₩67,612 | ₩68,093 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,425 | ₩68,213 | ₩66,758 | ₩67,932 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,466 | ₩69,027 | ₩67,185 | ₩68,306 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,563 | ₩66,954 | ₩65,563 | ₩66,625 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,719 | ₩64,808 | ₩62,659 | ₩62,659 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,916 | ₩66,125 | ₩61,203 | ₩61,203 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,354 | ₩66,117 | ₩64,101 | ₩66,034 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,226 | ₩68,226 | ₩64,689 | ₩64,902 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,496 | ₩71,017 | ₩66,720 | ₩67,581 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,883 | ₩72,272 | ₩69,822 | ₩72,272 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩73,006 | ₩73,967 | ₩68,974 | ₩73,377 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,674 | ₩74,568 | ₩73,674 | ₩74,168 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,690 | ₩75,850 | ₩73,740 | ₩74,849 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,901 | ₩74,635 | ₩73,433 | ₩74,221 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,273 | ₩73,687 | ₩72,672 | ₩72,672 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩73,033 | ₩73,740 | ₩71,511 | ₩73,714 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,700 | ₩74,835 | ₩72,879 | ₩73,634 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,711 | ₩72,886 | ₩71,297 | ₩71,617 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩72,031 | ₩73,433 | ₩72,018 | ₩72,766 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,471 | ₩72,111 | ₩70,883 | ₩71,324 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,161 | ₩70,876 | ₩66,820 | ₩70,719 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,823 | ₩69,720 | ₩65,823 | ₩69,428 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,034 | ₩65,823 | ₩61,417 | ₩64,444 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩72,018 | ₩72,644 | ₩63,900 | ₩63,967 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,292 | ₩69,588 | ₩67,051 | ₩67,852 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,545 | ₩68,700 | ₩65,476 | ₩67,065 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,456 | ₩71,742 | ₩67,972 | ₩69,041 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,758 | ₩73,140 | ₩66,758 | ₩71,564 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,447 | ₩74,101 | ₩70,362 | ₩71,030 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,173 | ₩78,173 | ₩75,455 | ₩76,184 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,078 | ₩77,198 | ₩75,569 | ₩76,517 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,546 | ₩78,403 | ₩76,331 | ₩77,879 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,233 | ₩74,007 | ₩70,389 | ₩74,007 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩78,974 | ₩79,054 | ₩74,154 | ₩74,461 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,186 | ₩79,842 | ₩77,487 | ₩79,028 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,373 | ₩82,112 | ₩78,373 | ₩78,974 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,558 | ₩86,558 | ₩83,580 | ₩84,248 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,317 | ₩86,317 | ₩82,966 | ₩84,328 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,423 | ₩85,890 | ₩83,020 | ₩83,407 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,705 | ₩87,332 | ₩85,295 | ₩87,332 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,809 | ₩86,438 | ₩84,698 | ₩85,343 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,046 | ₩84,088 | ₩82,865 | ₩84,061 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,109 | ₩80,963 | ₩79,775 | ₩80,369 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,569 | ₩77,626 | ₩75,543 | ₩77,612 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,652 | ₩77,893 | ₩73,834 | ₩75,714 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,732 | ₩78,467 | ₩77,038 | ₩77,933 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,945 | ₩78,574 | ₩76,945 | ₩77,967 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,209 | ₩76,209 | ₩73,620 | ₩75,516 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,425 | ₩78,586 | ₩75,302 | ₩75,990 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,304 | ₩77,519 | ₩74,768 | ₩76,998 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,648 | ₩76,090 | ₩72,042 | ₩74,541 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,918 | ₩78,106 | ₩76,077 | ₩77,372 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,857 | ₩81,257 | ₩73,500 | ₩74,034 | -8.44% | 6.7만 |
|---|