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 | ₩99,855 | ₩100,311 | ₩98,507 | ₩100,311 | +0.46% | 5.9천 |
| 2026.10.08 | ₩99,361 | ₩100,162 | ₩97,119 | ₩97,639 | -1.73% | 9천 |
| 2026.10.07 | ₩100,949 | ₩101,212 | ₩100,229 | ₩101,212 | +0.26% | 3.3천 |
| 2026.10.06 | ₩102,564 | ₩102,778 | ₩101,777 | ₩101,861 | -0.69% | 6.3천 |
| 2026.10.05 | ₩100,095 | ₩100,803 | ₩100,095 | ₩100,226 | +0.13% | 4.6천 |
| 2026.10.02 | ₩100,362 | ₩101,009 | ₩99,321 | ₩99,321 | -1.04% | 5.4천 |
| 2026.10.01 | ₩96,838 | ₩96,838 | ₩91,713 | ₩96,599 | -0.25% | 2.2천 |
| 2026.09.30 | ₩94,302 | ₩96,384 | ₩94,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,293 |
| +1.05% |
| 3.6천 |
| 2026.09.29 | ₩93,715 | ₩94,009 | ₩92,847 | ₩93,329 | -0.41% | 3.3천 |
|---|
| 2026.09.28 | ₩93,702 | ₩93,742 | ₩91,846 | ₩93,213 | -0.52% | 5.3천 |
|---|
| 2026.09.25 | ₩96,691 | ₩97,439 | ₩95,924 | ₩96,331 | -0.37% | 4.4천 |
|---|
| 2026.09.24 | ₩93,381 | ₩96,236 | ₩93,381 | ₩96,236 | +3.06% | 3.2천 |
|---|
| 2026.09.23 | ₩94,529 | ₩95,223 | ₩94,529 | ₩94,804 | +0.29% | 3.7천 |
|---|
| 2026.09.22 | ₩95,864 | ₩96,438 | ₩95,864 | ₩96,251 | +0.40% | 3.7천 |
|---|
| 2026.09.21 | ₩93,435 | ₩95,617 | ₩93,435 | ₩95,617 | +2.34% | 7.1천 |
|---|
| 2026.09.18 | ₩90,858 | ₩90,858 | ₩88,796 | ₩89,719 | -1.25% | 1.8천 |
|---|
| 2026.09.17 | ₩88,055 | ₩89,764 | ₩87,869 | ₩89,721 | +1.89% | 3.5천 |
|---|
| 2026.09.16 | ₩86,100 | ₩86,294 | ₩84,358 | ₩85,087 | -1.18% | 1.6천 |
|---|
| 2026.09.15 | ₩84,772 | ₩84,772 | ₩84,295 | ₩84,295 | -0.56% | 700 |
|---|
| 2026.09.14 | ₩85,319 | ₩87,041 | ₩84,241 | ₩85,909 | +0.69% | 8.3천 |
|---|
| 2026.09.11 | ₩88,589 | ₩89,289 | ₩88,549 | ₩88,632 | +0.05% | 8.2천 |
|---|
| 2026.09.10 | ₩86,694 | ₩86,694 | ₩85,941 | ₩85,941 | -0.87% | 3.1천 |
|---|
| 2026.09.09 | ₩88,890 | ₩89,077 | ₩88,356 | ₩88,884 | -0.01% | 2.1천 |
|---|
| 2026.09.08 | ₩87,869 | ₩89,657 | ₩87,869 | ₩88,871 | +1.14% | 5.6천 |
|---|
| 2026.09.04 | ₩88,709 | ₩88,709 | ₩86,687 | ₩87,072 | -1.85% | 4.3천 |
|---|
| 2026.09.03 | ₩87,108 | ₩87,895 | ₩87,014 | ₩87,895 | +0.90% | 3.4천 |
|---|
| 2026.09.02 | ₩83,470 | ₩83,470 | ₩82,676 | ₩83,158 | -0.37% | 1.7천 |
|---|
| 2026.09.01 | ₩82,089 | ₩83,875 | ₩82,089 | ₩83,062 | +1.19% | 7.3천 |
|---|
| 2026.08.31 | ₩86,267 | ₩86,360 | ₩85,960 | ₩86,253 | -0.02% | 3천 |
|---|
| 2026.08.28 | ₩88,696 | ₩89,384 | ₩86,854 | ₩87,018 | -1.89% | 5.8천 |
|---|
| 2026.08.27 | ₩85,906 | ₩88,581 | ₩85,906 | ₩88,581 | +3.11% | 8.6천 |
|---|
| 2026.08.26 | ₩83,611 | ₩84,625 | ₩83,611 | ₩84,421 | +0.97% | 1.6천 |
|---|
| 2026.08.25 | ₩83,991 | ₩83,991 | ₩83,297 | ₩83,773 | -0.26% | 4천 |
|---|
| 2026.08.24 | ₩81,969 | ₩82,756 | ₩81,969 | ₩82,432 | +0.57% | 3.3천 |
|---|
| 2026.08.21 | ₩84,799 | ₩84,865 | ₩84,618 | ₩84,784 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩84,018 | ₩84,238 | ₩83,429 | ₩83,429 | -0.70% | 1.9천 |
|---|
| 2026.08.19 | ₩84,024 | ₩85,713 | ₩83,507 | ₩84,686 | +0.79% | 2.8천 |
|---|
| 2026.08.18 | ₩86,000 | ₩86,000 | ₩84,965 | ₩85,142 | -1.00% | 3.8천 |
|---|
| 2026.08.17 | ₩91,045 | ₩91,045 | ₩89,266 | ₩89,266 | -1.95% | 3.1천 |
|---|
| 2026.08.14 | ₩92,100 | ₩92,100 | ₩90,538 | ₩90,712 | -1.51% | 3.4천 |
|---|
| 2026.08.13 | ₩92,073 | ₩93,942 | ₩92,073 | ₩92,356 | +0.31% | 7.6천 |
|---|
| 2026.08.12 | ₩90,692 | ₩91,112 | ₩90,184 | ₩90,614 | -0.09% | 4.6천 |
|---|
| 2026.08.11 | ₩92,767 | ₩92,767 | ₩88,509 | ₩88,839 | -4.23% | 4.5천 |
|---|
| 2026.08.10 | ₩90,338 | ₩91,419 | ₩89,948 | ₩89,948 | -0.43% | 2.7천 |
|---|
| 2026.08.07 | ₩89,043 | ₩90,525 | ₩88,629 | ₩90,279 | +1.39% | 1.1만 |
|---|
| 2026.08.06 | ₩87,962 | ₩88,075 | ₩84,358 | ₩86,631 | -1.51% | 6천 |
|---|
| 2026.08.05 | ₩91,966 | ₩91,966 | ₩87,108 | ₩87,209 | -5.17% | 1.2만 |
|---|
| 2026.08.04 | ₩84,358 | ₩89,604 | ₩84,011 | ₩88,763 | +5.22% | 2.1만 |
|---|
| 2026.08.03 | ₩77,070 | ₩82,056 | ₩76,950 | ₩81,942 | +6.32% | 1.1만 |
|---|
| 2026.07.31 | ₩76,830 | ₩77,217 | ₩74,374 | ₩76,536 | -0.38% | 7.1천 |
|---|
| 2026.07.30 | ₩70,930 | ₩74,774 | ₩70,930 | ₩74,588 | +5.16% | 5.2천 |
|---|
| 2026.07.29 | ₩70,863 | ₩72,385 | ₩67,793 | ₩67,793 | -4.33% | 1.3만 |
|---|
| 2026.07.28 | ₩71,197 | ₩71,791 | ₩67,927 | ₩70,970 | -0.32% | 1.7만 |
|---|
| 2026.07.27 | ₩74,641 | ₩74,641 | ₩71,744 | ₩72,920 | -2.31% | 5천 |
|---|
| 2026.07.24 | ₩75,362 | ₩75,362 | ₩72,532 | ₩72,557 | -3.72% | 6천 |
|---|
| 2026.07.23 | ₩76,296 | ₩76,456 | ₩74,628 | ₩74,628 | -2.19% | 6.5천 |
|---|
| 2026.07.22 | ₩78,165 | ₩79,099 | ₩78,165 | ₩78,377 | +0.27% | 2.6천 |
|---|
| 2026.07.21 | ₩78,312 | ₩79,032 | ₩77,511 | ₩79,019 | +0.90% | 6.8천 |
|---|
| 2026.07.20 | ₩76,643 | ₩77,684 | ₩75,948 | ₩75,948 | -0.91% | 4.6천 |
|---|
| 2026.07.17 | ₩74,347 | ₩76,369 | ₩72,065 | ₩75,215 | +1.17% | 1.3만 |
|---|
| 2026.07.16 | ₩80,594 | ₩80,594 | ₩76,977 | ₩77,524 | -3.81% | 1.2만 |
|---|
| 2026.07.15 | ₩83,437 | ₩83,437 | ₩79,446 | ₩81,689 | -2.10% | 2.2만 |
|---|
| 2026.07.14 | ₩81,782 | ₩82,483 | ₩80,741 | ₩81,914 | +0.16% | 2.9천 |
|---|
| 2026.07.13 | ₩83,237 | ₩83,784 | ₩81,128 | ₩81,475 | -2.12% | 5.6천 |
|---|
| 2026.07.10 | ₩84,892 | ₩85,693 | ₩83,691 | ₩84,780 | -0.13% | 4.5천 |
|---|
| 2026.07.09 | ₩82,463 | ₩85,046 | ₩82,463 | ₩84,949 | +3.02% | 3.2천 |
|---|
| 2026.07.08 | ₩80,154 | ₩82,076 | ₩79,046 | ₩82,062 | +2.38% | 5.3천 |
|---|
| 2026.07.07 | ₩81,889 | ₩82,483 | ₩79,847 | ₩81,239 | -0.79% | 6천 |
|---|
| 2026.07.06 | ₩80,901 | ₩84,781 | ₩80,888 | ₩83,651 | +3.40% | 1.1만 |
|---|
| 2026.07.02 | ₩81,982 | ₩84,158 | ₩78,819 | ₩79,873 | -2.57% | 8.4천 |
|---|
| 2026.07.01 | ₩82,796 | ₩84,478 | ₩82,583 | ₩82,583 | -0.26% | 6.5천 |
|---|
| 2026.06.30 | ₩81,248 | ₩84,759 | ₩80,994 | ₩84,678 | +4.22% | 9.8천 |
|---|
| 2026.06.29 | ₩79,433 | ₩80,888 | ₩77,084 | ₩80,874 | +1.81% | 9.4천 |
|---|
| 2026.06.26 | ₩74,748 | ₩78,258 | ₩74,748 | ₩78,151 | +4.55% | 5.5천 |
|---|
| 2026.06.25 | ₩82,449 | ₩82,449 | ₩76,203 | ₩77,951 | -5.46% | 1.6만 |
|---|
| 2026.06.24 | ₩82,236 | ₩83,671 | ₩79,246 | ₩80,634 | -1.95% | 1.1만 |
|---|
| 2026.06.23 | ₩81,435 | ₩84,425 | ₩81,435 | ₩82,230 | +0.98% | 1.2만 |
|---|
| 2026.06.22 | ₩89,057 | ₩89,584 | ₩85,106 | ₩86,044 | -3.38% | 8.5천 |
|---|
| 2026.06.18 | ₩87,134 | ₩88,443 | ₩85,786 | ₩88,443 | +1.50% | 1.5만 |
|---|
| 2026.06.17 | ₩86,961 | ₩87,735 | ₩84,411 | ₩84,421 | -2.92% | 6.7천 |
|---|
| 2026.06.16 | ₩88,923 | ₩89,931 | ₩86,175 | ₩86,175 | -3.09% | 5.9천 |
|---|
| 2026.06.15 | ₩91,379 | ₩91,379 | ₩87,548 | ₩89,217 | -2.37% | 2만 |
|---|
| 2026.06.12 | ₩83,170 | ₩85,413 | ₩81,682 | ₩83,780 | +0.73% | 1.4만 |
|---|
| 2026.06.11 | ₩79,907 | ₩82,974 | ₩78,125 | ₩82,754 | +3.56% | 1.2만 |
|---|
| 2026.06.10 | ₩80,928 | ₩83,424 | ₩79,887 | ₩79,999 | -1.15% | 9.9천 |
|---|
| 2026.06.09 | ₩88,209 | ₩89,030 | ₩77,085 | ₩83,800 | -5.00% | 2.6만 |
|---|
| 2026.06.08 | ₩87,241 | ₩88,750 | ₩86,427 | ₩86,774 | -0.54% | 1.1만 |
|---|
| 2026.06.05 | ₩91,232 | ₩92,887 | ₩83,531 | ₩84,793 | -7.06% | 5.5만 |
|---|
| 2026.06.04 | ₩94,649 | ₩97,033 | ₩88,149 | ₩96,031 | +1.46% | 4.7만 |
|---|
| 2026.06.03 | ₩102,004 | ₩102,004 | ₩96,118 | ₩97,571 | -4.35% | 3.2만 |
|---|
| 2026.06.02 | ₩100,763 | ₩105,394 | ₩100,763 | ₩102,004 | +1.23% | 2.4만 |
|---|
| 2026.06.01 | ₩97,439 | ₩102,017 | ₩97,145 | ₩101,110 | +3.77% | 4.5만 |
|---|
| 2026.05.29 | ₩95,130 | ₩96,465 | ₩94,249 | ₩96,224 | +1.15% | 3.5만 |
|---|
| 2026.05.28 | ₩88,095 | ₩92,407 | ₩88,095 | ₩92,180 | +4.64% | 2.6만 |
|---|
| 2026.05.27 | ₩87,508 | ₩87,508 | ₩85,346 | ₩86,855 | -0.75% | 1.7만 |
|---|
| 2026.05.26 | ₩86,747 | ₩87,879 | ₩86,228 | ₩87,295 | +0.63% | 2.5만 |
|---|
| 2026.05.22 | ₩85,025 | ₩86,127 | ₩84,678 | ₩84,909 | -0.14% | 9.8천 |
|---|
| 2026.05.21 | ₩81,662 | ₩83,424 | ₩81,435 | ₩83,210 | +1.90% | 1.4만 |
|---|
| 2026.05.20 | ₩80,068 | ₩82,169 | ₩79,393 | ₩82,076 | +2.51% | 1.6만 |
|---|
| 2026.05.19 | ₩78,312 | ₩79,713 | ₩76,750 | ₩78,565 | +0.32% | 5.7만 |
|---|
| 2026.05.18 | ₩81,568 | ₩81,568 | ₩78,018 | ₩80,300 | -1.55% | 2.8만 |
|---|
| 2026.05.15 | ₩80,087 | ₩82,363 | ₩79,953 | ₩80,996 | +1.13% | 1.1만 |
|---|
| 2026.05.14 | ₩82,249 | ₩84,839 | ₩82,249 | ₩84,385 | +2.60% | 2.4만 |
|---|
| 2026.05.13 | ₩81,355 | ₩82,463 | ₩80,260 | ₩82,133 | +0.96% | 1.4만 |
|---|
| 2026.05.12 | ₩82,089 | ₩82,596 | ₩77,698 | ₩80,904 | -1.44% | 3.2만 |
|---|
| 2026.05.11 | ₩83,944 | ₩85,880 | ₩83,037 | ₩83,891 | -0.06% | 3.7만 |
|---|
| 2026.05.08 | ₩81,875 | ₩84,271 | ₩81,368 | ₩84,185 | +2.82% | 3.4만 |
|---|
| 2026.05.07 | ₩82,369 | ₩83,197 | ₩80,834 | ₩81,155 | -1.47% | 1.8만 |
|---|
| 2026.05.06 | ₩78,979 | ₩81,955 | ₩78,979 | ₩81,915 | +3.72% | 2만 |
|---|
| 2026.05.05 | ₩76,750 | ₩77,604 | ₩76,563 | ₩77,158 | +0.53% | 1.3만 |
|---|
| 2026.05.04 | ₩76,069 | ₩76,616 | ₩74,748 | ₩75,095 | -1.28% | 2.2만 |
|---|
| 2026.05.01 | ₩73,413 | ₩75,391 | ₩73,413 | ₩74,921 | +2.05% | 1.6만 |
|---|
| 2026.04.30 | ₩73,413 | ₩73,413 | ₩69,542 | ₩72,265 | -1.56% | 2만 |
|---|
| 2026.04.29 | ₩70,490 | ₩72,038 | ₩70,076 | ₩71,973 | +2.10% | 4.8천 |
|---|
| 2026.04.28 | ₩69,195 | ₩70,703 | ₩68,821 | ₩70,189 | +1.44% | 1.5만 |
|---|
| 2026.04.27 | ₩72,358 | ₩72,358 | ₩70,650 | ₩72,242 | -0.16% | 1.5만 |
|---|
| 2026.04.24 | ₩69,168 | ₩71,931 | ₩69,168 | ₩71,931 | +3.99% | 1.9만 |
|---|
| 2026.04.23 | ₩69,182 | ₩69,288 | ₩65,939 | ₩67,157 | -2.93% | 1.8만 |
|---|
| 2026.04.22 | ₩69,502 | ₩70,492 | ₩69,075 | ₩70,492 | +1.43% | 1.6만 |
|---|
| 2026.04.21 | ₩67,687 | ₩69,248 | ₩67,273 | ₩67,460 | -0.34% | 3.2만 |
|---|
| 2026.04.20 | ₩66,579 | ₩67,313 | ₩65,678 | ₩67,126 | +0.82% | 1만 |
|---|
| 2026.04.17 | ₩67,767 | ₩67,954 | ₩66,939 | ₩67,193 | -0.85% | 3.3만 |
|---|
| 2026.04.16 | ₩65,404 | ₩65,992 | ₩63,736 | ₩65,992 | +0.90% | 3.3만 |
|---|
| 2026.04.15 | ₩61,587 | ₩64,043 | ₩61,587 | ₩64,043 | +3.99% | 2.3만 |
|---|
| 2026.04.14 | ₩60,065 | ₩61,039 | ₩59,211 | ₩60,757 | +1.15% | 2.3만 |
|---|
| 2026.04.13 | ₩54,699 | ₩58,250 | ₩54,699 | ₩58,180 | +6.36% | 1.4만 |
|---|
| 2026.04.10 | ₩54,579 | ₩55,927 | ₩54,579 | ₩54,966 | +0.71% | 1.4만 |
|---|
| 2026.04.09 | ₩53,351 | ₩54,579 | ₩53,004 | ₩54,447 | +2.05% | 4.3천 |
|---|
| 2026.04.08 | ₩56,114 | ₩56,114 | ₩53,912 | ₩54,283 | -3.26% | 8.7천 |
|---|
| 2026.04.07 | ₩50,295 | ₩51,325 | ₩49,654 | ₩51,325 | +2.05% | 6.9천 |
|---|
| 2026.04.06 | ₩50,241 | ₩51,042 | ₩50,241 | ₩50,571 | +0.66% | 3.5천 |
|---|
| 2026.04.02 | ₩47,692 | ₩50,367 | ₩47,692 | ₩50,367 | +5.61% | 3천 |
|---|
| 2026.04.01 | ₩49,814 | ₩50,329 | ₩49,347 | ₩49,494 | -0.64% | 3.6천 |
|---|
| 2026.03.31 | ₩45,476 | ₩48,186 | ₩45,476 | ₩48,092 | +5.75% | 1만 |
|---|
| 2026.03.30 | ₩45,062 | ₩45,383 | ₩43,928 | ₩43,928 | -2.52% | 1.4만 |
|---|
| 2026.03.27 | ₩46,877 | ₩46,877 | ₩44,795 | ₩44,982 | -4.04% | 8.9천 |
|---|
| 2026.03.26 | ₩50,855 | ₩50,969 | ₩48,119 | ₩48,279 | -5.07% | 9.8천 |
|---|
| 2026.03.25 | ₩52,150 | ₩52,577 | ₩51,509 | ₩51,656 | -0.95% | 4.3천 |
|---|
| 2026.03.24 | ₩51,589 | ₩51,603 | ₩50,081 | ₩50,180 | -2.73% | 7.3천 |
|---|
| 2026.03.23 | ₩51,456 | ₩52,588 | ₩51,442 | ₩51,991 | +1.04% | 2.6천 |
|---|
| 2026.03.20 | ₩51,669 | ₩51,669 | ₩49,280 | ₩50,054 | -3.13% | 8.1천 |
|---|
| 2026.03.19 | ₩50,975 | ₩52,644 | ₩50,682 | ₩51,749 | +1.52% | 1.3만 |
|---|
| 2026.03.18 | ₩52,924 | ₩53,574 | ₩52,243 | ₩52,243 | -1.29% | 2.7천 |
|---|
| 2026.03.17 | ₩53,605 | ₩54,065 | ₩53,298 | ₩53,356 | -0.46% | 6.2천 |
|---|
| 2026.03.16 | ₩53,458 | ₩54,312 | ₩53,151 | ₩53,525 | +0.12% | 7.4천 |
|---|
| 2026.03.13 | ₩53,605 | ₩54,239 | ₩51,713 | ₩51,870 | -3.24% | 7.1천 |
|---|
| 2026.03.12 | ₩54,993 | ₩55,113 | ₩53,389 | ₩53,389 | -2.92% | 5.3천 |
|---|
| 2026.03.11 | ₩56,007 | ₩56,475 | ₩55,113 | ₩55,554 | -0.81% | 8.4천 |
|---|
| 2026.03.10 | ₩55,460 | ₩55,514 | ₩54,165 | ₩54,366 | -1.97% | 1.3만 |
|---|
| 2026.03.09 | ₩52,657 | ₩55,060 | ₩51,990 | ₩55,060 | +4.56% | 1.2만 |
|---|
| 2026.03.06 | ₩53,218 | ₩55,153 | ₩53,218 | ₩53,606 | +0.73% | 9.5천 |
|---|
| 2026.03.05 | ₩54,352 | ₩55,387 | ₩54,152 | ₩55,180 | +1.52% | 3.4천 |
|---|
| 2026.03.04 | ₩53,511 | ₩55,073 | ₩52,979 | ₩54,609 | +2.05% | 1만 |
|---|
| 2026.03.03 | ₩53,391 | ₩53,391 | ₩49,854 | ₩52,403 | -1.85% | 1.9만 |
|---|
| 2026.03.02 | ₩50,535 | ₩53,625 | ₩49,213 | ₩53,471 | +5.81% | 8.5천 |
|---|
| 2026.02.27 | ₩52,697 | ₩53,048 | ₩50,855 | ₩52,791 | +0.18% | 1.6만 |
|---|
| 2026.02.26 | ₩55,954 | ₩56,061 | ₩54,019 | ₩54,019 | -3.46% | 8.7천 |
|---|
| 2026.02.25 | ₩55,327 | ₩56,434 | ₩55,327 | ₩56,132 | +1.45% | 5천 |
|---|
| 2026.02.24 | ₩52,884 | ₩54,686 | ₩52,163 | ₩54,459 | +2.98% | 3만 |
|---|
| 2026.02.23 | ₩54,165 | ₩54,566 | ₩51,830 | ₩52,177 | -3.67% | 2.3만 |
|---|
| 2026.02.20 | ₩54,219 | ₩56,074 | ₩54,219 | ₩55,033 | +1.50% | 1.4만 |
|---|
| 2026.02.19 | ₩54,819 | ₩55,660 | ₩54,673 | ₩55,385 | +1.03% | 8천 |
|---|
| 2026.02.18 | ₩54,579 | ₩56,368 | ₩54,299 | ₩55,527 | +1.74% | 1.2만 |
|---|
| 2026.02.17 | ₩54,192 | ₩54,913 | ₩52,777 | ₩54,518 | +0.60% | 1만 |
|---|
| 2026.02.13 | ₩55,193 | ₩56,608 | ₩53,418 | ₩55,205 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩58,744 | ₩59,224 | ₩54,459 | ₩55,020 | -6.34% | 1.4만 |
|---|
| 2026.02.11 | ₩60,359 | ₩60,799 | ₩57,636 | ₩57,689 | -4.42% | 2.3만 |
|---|
| 2026.02.10 | ₩61,346 | ₩61,346 | ₩59,424 | ₩59,424 | -3.13% | 6.9천 |
|---|
| 2026.02.09 | ₩57,355 | ₩60,746 | ₩57,102 | ₩60,317 | +5.16% | 1.8만 |
|---|
| 2026.02.06 | ₩55,393 | ₩58,196 | ₩55,207 | ₩57,980 | +4.67% | 1.3만 |
|---|
| 2026.02.05 | ₩56,408 | ₩56,508 | ₩54,059 | ₩54,406 | -3.55% | 1.1만 |
|---|
| 2026.02.04 | ₩59,017 | ₩59,649 | ₩55,901 | ₩57,642 | -2.33% | 1.5만 |
|---|
| 2026.02.03 | ₩63,840 | ₩63,840 | ₩59,491 | ₩61,233 | -4.08% | 1.7만 |
|---|
| 2026.02.02 | ₩62,922 | ₩65,204 | ₩62,922 | ₩64,083 | +1.85% | 5.6천 |
|---|
| 2026.01.30 | ₩67,366 | ₩67,366 | ₩63,282 | ₩64,697 | -3.96% | 1.5만 |
|---|
| 2026.01.29 | ₩68,100 | ₩68,100 | ₩63,602 | ₩66,739 | -2.00% | 2.4만 |
|---|
| 2026.01.28 | ₩69,409 | ₩69,409 | ₩67,673 | ₩68,100 | -1.88% | 1.9만 |
|---|
| 2026.01.27 | ₩67,540 | ₩67,847 | ₩67,298 | ₩67,603 | +0.09% | 8.9천 |
|---|
| 2026.01.26 | ₩66,552 | ₩67,340 | ₩63,402 | ₩66,648 | +0.14% | 1.2만 |
|---|
| 2026.01.23 | ₩66,078 | ₩67,061 | ₩65,805 | ₩66,049 | -0.04% | 1.1만 |
|---|
| 2026.01.22 | ₩67,099 | ₩67,633 | ₩66,357 | ₩67,126 | +0.04% | 1.9만 |
|---|
| 2026.01.21 | ₩64,069 | ₩65,351 | ₩62,895 | ₩64,897 | +1.29% | 1.4만 |
|---|
| 2026.01.20 | ₩64,190 | ₩65,564 | ₩63,215 | ₩63,223 | -1.51% | 3.4만 |
|---|
| 2026.01.16 | ₩67,633 | ₩67,860 | ₩66,953 | ₩67,286 | -0.51% | 6.2천 |
|---|
| 2026.01.15 | ₩68,608 | ₩69,035 | ₩67,137 | ₩67,137 | -2.14% | 1.3만 |
|---|
| 2026.01.14 | ₩66,993 | ₩67,486 | ₩66,072 | ₩67,225 | +0.35% | 7천 |
|---|
| 2026.01.13 | ₩69,876 | ₩69,969 | ₩68,261 | ₩68,716 | -1.66% | 9.2천 |
|---|
| 2026.01.12 | ₩68,207 | ₩69,702 | ₩68,181 | ₩69,170 | +1.41% | 8.9천 |
|---|
| 2026.01.09 | ₩67,540 | ₩68,884 | ₩67,406 | ₩68,624 | +1.60% | 1.1만 |
|---|
| 2026.01.08 | ₩68,634 | ₩68,634 | ₩66,819 | ₩67,250 | -2.02% | 1.1만 |
|---|
| 2026.01.07 | ₩65,885 | ₩70,035 | ₩65,885 | ₩68,957 | +4.66% | 1.3만 |
|---|
| 2026.01.06 | ₩68,634 | ₩68,941 | ₩67,793 | ₩68,839 | +0.30% | 4만 |
|---|
| 2026.01.05 | ₩67,740 | ₩68,281 | ₩67,166 | ₩67,401 | -0.50% | 2.2만 |
|---|
| 2026.01.02 | ₩67,473 | ₩67,954 | ₩65,256 | ₩66,205 | -1.88% | 2.7만 |
|---|
| 2025.12.31 | ₩66,819 | ₩67,208 | ₩65,898 | ₩65,902 | -1.37% | 2.2만 |
|---|
| 2025.12.30 | ₩67,740 | ₩67,740 | ₩67,138 | ₩67,138 | -0.89% | 2.4천 |
|---|
| 2025.12.29 | ₩65,992 | ₩67,620 | ₩65,992 | ₩67,233 | +1.88% | 9.8천 |
|---|
| 2025.12.26 | ₩68,341 | ₩68,341 | ₩67,797 | ₩67,891 | -0.66% | 8천 |
|---|
| 2025.12.24 | ₩67,607 | ₩68,162 | ₩67,593 | ₩68,074 | +0.69% | 3천 |
|---|
| 2025.12.23 | ₩67,406 | ₩68,194 | ₩66,739 | ₩67,914 | +0.75% | 2.2만 |
|---|
| 2025.12.22 | ₩68,448 | ₩69,008 | ₩67,166 | ₩68,287 | -0.23% | 2.6만 |
|---|
| 2025.12.19 | ₩65,544 | ₩66,935 | ₩65,544 | ₩66,607 | +1.62% | 1.1만 |
|---|
| 2025.12.18 | ₩64,701 | ₩64,790 | ₩62,641 | ₩62,641 | -3.18% | 1.1만 |
|---|
| 2025.12.17 | ₩65,898 | ₩66,106 | ₩61,186 | ₩61,186 | -7.15% | 2.9만 |
|---|
| 2025.12.16 | ₩64,336 | ₩66,098 | ₩64,083 | ₩66,016 | +2.61% | 1.4만 |
|---|
| 2025.12.15 | ₩68,207 | ₩68,207 | ₩64,671 | ₩64,884 | -4.87% | 2.7만 |
|---|
| 2025.12.12 | ₩70,476 | ₩70,997 | ₩66,702 | ₩67,563 | -4.13% | 3.9만 |
|---|
| 2025.12.11 | ₩70,863 | ₩72,252 | ₩69,802 | ₩72,252 | +1.96% | 1.5만 |
|---|
| 2025.12.10 | ₩72,986 | ₩73,947 | ₩68,955 | ₩73,357 | +0.51% | 2.7만 |
|---|
| 2025.12.09 | ₩73,653 | ₩74,547 | ₩73,653 | ₩74,147 | +0.67% | 1.4만 |
|---|
| 2025.12.08 | ₩75,669 | ₩75,829 | ₩73,720 | ₩74,828 | -1.11% | 3.3만 |
|---|
| 2025.12.05 | ₩73,880 | ₩74,614 | ₩73,413 | ₩74,200 | +0.43% | 1.7만 |
|---|
| 2025.12.04 | ₩73,253 | ₩73,667 | ₩72,652 | ₩72,652 | -0.82% | 1.5만 |
|---|
| 2025.12.03 | ₩73,012 | ₩73,720 | ₩71,491 | ₩73,693 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩73,680 | ₩74,814 | ₩72,859 | ₩73,613 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩71,691 | ₩72,866 | ₩71,277 | ₩71,598 | -0.13% | 1만 |
|---|
| 2025.11.28 | ₩72,011 | ₩73,413 | ₩71,998 | ₩72,746 | +1.02% | 2.7만 |
|---|
| 2025.11.26 | ₩71,451 | ₩72,091 | ₩70,863 | ₩71,304 | -0.21% | 4.2만 |
|---|
| 2025.11.25 | ₩69,142 | ₩70,857 | ₩66,802 | ₩70,699 | +2.25% | 3만 |
|---|
| 2025.11.24 | ₩65,805 | ₩69,701 | ₩65,805 | ₩69,409 | +5.48% | 3.4만 |
|---|
| 2025.11.21 | ₩64,016 | ₩65,805 | ₩61,400 | ₩64,426 | +0.64% | 3.8만 |
|---|
| 2025.11.20 | ₩71,998 | ₩72,624 | ₩63,883 | ₩63,949 | -11.18% | 2.9만 |
|---|
| 2025.11.19 | ₩67,273 | ₩69,569 | ₩67,033 | ₩67,834 | +0.83% | 2.6만 |
|---|
| 2025.11.18 | ₩67,527 | ₩68,681 | ₩65,458 | ₩67,046 | -0.71% | 5.4만 |
|---|
| 2025.11.17 | ₩70,436 | ₩71,722 | ₩67,954 | ₩69,021 | -2.01% | 2.7만 |
|---|
| 2025.11.14 | ₩66,739 | ₩73,119 | ₩66,739 | ₩71,544 | +7.20% | 2.9만 |
|---|
| 2025.11.13 | ₩73,426 | ₩74,080 | ₩70,343 | ₩71,010 | -3.29% | 4만 |
|---|
| 2025.11.12 | ₩78,151 | ₩78,151 | ₩75,434 | ₩76,163 | -2.54% | 2.3만 |
|---|
| 2025.11.11 | ₩77,057 | ₩77,177 | ₩75,549 | ₩76,496 | -0.73% | 2.1만 |
|---|
| 2025.11.10 | ₩77,524 | ₩78,381 | ₩76,309 | ₩77,858 | +0.43% | 4.8만 |
|---|
| 2025.11.07 | ₩73,213 | ₩73,987 | ₩70,370 | ₩73,987 | +1.06% | 5.5만 |
|---|
| 2025.11.06 | ₩78,952 | ₩79,032 | ₩74,134 | ₩74,441 | -5.71% | 9.7만 |
|---|
| 2025.11.05 | ₩78,165 | ₩79,820 | ₩77,465 | ₩79,006 | +1.08% | 2.4만 |
|---|
| 2025.11.04 | ₩78,352 | ₩82,089 | ₩78,352 | ₩78,952 | +0.77% | 10.6만 |
|---|
| 2025.11.03 | ₩86,534 | ₩86,534 | ₩83,557 | ₩84,225 | -2.67% | 2.5만 |
|---|
| 2025.10.31 | ₩86,294 | ₩86,294 | ₩82,943 | ₩84,305 | -2.30% | 2.9만 |
|---|
| 2025.10.30 | ₩85,399 | ₩85,866 | ₩82,997 | ₩83,384 | -2.36% | 4.4만 |
|---|
| 2025.10.29 | ₩86,681 | ₩87,308 | ₩85,271 | ₩87,308 | +0.72% | 5.8만 |
|---|
| 2025.10.28 | ₩84,785 | ₩86,414 | ₩84,674 | ₩85,319 | +0.63% | 5.9만 |
|---|
| 2025.10.27 | ₩83,023 | ₩84,064 | ₩82,842 | ₩84,038 | +1.22% | 6.8만 |
|---|
| 2025.10.24 | ₩80,087 | ₩80,941 | ₩79,753 | ₩80,347 | +0.32% | 5.1만 |
|---|
| 2025.10.23 | ₩75,549 | ₩77,604 | ₩75,522 | ₩77,591 | +2.70% | 2.7만 |
|---|
| 2025.10.22 | ₩77,631 | ₩77,871 | ₩73,813 | ₩75,693 | -2.50% | 3.6만 |
|---|
| 2025.10.21 | ₩77,711 | ₩78,445 | ₩77,017 | ₩77,911 | +0.26% | 2만 |
|---|
| 2025.10.20 | ₩76,923 | ₩78,552 | ₩76,923 | ₩77,946 | +1.33% | 4.1만 |
|---|
| 2025.10.17 | ₩75,188 | ₩76,188 | ₩73,600 | ₩75,495 | +0.41% | 2.8만 |
|---|
| 2025.10.16 | ₩77,404 | ₩78,564 | ₩75,282 | ₩75,969 | -1.85% | 4.5만 |
|---|
| 2025.10.15 | ₩76,283 | ₩77,497 | ₩74,748 | ₩76,977 | +0.91% | 5.5만 |
|---|
| 2025.10.14 | ₩74,628 | ₩76,069 | ₩72,022 | ₩74,521 | -0.14% | 4.6만 |
|---|
| 2025.10.13 | ₩76,897 | ₩78,085 | ₩76,056 | ₩77,351 | +0.59% | 4.5만 |
|---|
| 2025.10.10 | ₩80,834 | ₩81,235 | ₩73,480 | ₩74,014 | -8.44% | 6.7만 |
|---|