시장 데이터를 불러오는 중
전체 종목
Direxion Daily AMD Bull 2X ETF 과거 주가
Direxion Daily AMD Bull 2X ETF · AMUU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AMD Bull 2X ETF · AMUU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩391,958 | ₩391,958 | ₩366,931 | ₩369,673 | -5.69% | 2.4만 |
| 2026.10.08 | ₩408,183 | ₩414,325 | ₩376,927 | ₩384,353 | -5.84% | 4.4만 |
| 2026.10.07 | ₩403,182 | ₩418,744 | ₩400,755 | ₩417,269 | +3.49% | 3.6만 |
| 2026.10.06 | ₩421,726 | ₩432,407 | ₩395,566 | ₩421,431 | -0.07% | 4만 |
| 2026.10.05 | ₩398,274 | ₩401,043 | ₩387,453 | ₩398,883 | +0.15% | 2만 |
| 2026.10.02 | ₩403,973 | ₩416,269 | ₩397,188 | ₩403,115 | -0.21% | 3.8만 |
| 2026.10.01 | ₩375,868 | ₩383,336 | ₩363,974 | ₩380,947 | +1.35% | 3.4만 |
| 2026.09.30 | ₩372,274 | ₩379,408 | ₩361,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩376,122 |
| +1.03% |
| 3.1만 |
| 2026.09.29 | ₩381,607 | ₩387,989 | ₩368,520 | ₩371,027 | -2.77% | 3.4만 |
|---|
| 2026.09.28 | ₩393,742 | ₩395,968 | ₩356,599 | ₩371,044 | -5.76% | 4.2만 |
|---|
| 2026.09.25 | ₩404,174 | ₩408,747 | ₩393,688 | ₩400,579 | -0.89% | 4.4만 |
|---|
| 2026.09.24 | ₩364,443 | ₩400,205 | ₩363,692 | ₩398,451 | +9.33% | 6만 |
|---|
| 2026.09.23 | ₩390,202 | ₩390,483 | ₩372,770 | ₩379,648 | -2.70% | 2.6만 |
|---|
| 2026.09.22 | ₩371,805 | ₩392,857 | ₩371,644 | ₩392,857 | +5.66% | 6.8만 |
|---|
| 2026.09.21 | ₩347,025 | ₩382,800 | ₩345,051 | ₩382,301 | +10.17% | 9만 |
|---|
| 2026.09.18 | ₩305,001 | ₩318,334 | ₩298,860 | ₩318,139 | +4.31% | 5.4만 |
|---|
| 2026.09.17 | ₩292,739 | ₩308,273 | ₩284,096 | ₩302,897 | +3.47% | 6.4만 |
|---|
| 2026.09.16 | ₩273,275 | ₩283,198 | ₩261,797 | ₩269,373 | -1.43% | 5.8만 |
|---|
| 2026.09.15 | ₩257,131 | ₩268,864 | ₩257,131 | ₩259,872 | +1.07% | 3.9만 |
|---|
| 2026.09.14 | ₩241,121 | ₩253,873 | ₩235,998 | ₩249,582 | +3.51% | 7.7만 |
|---|
| 2026.09.11 | ₩268,180 | ₩277,472 | ₩259,719 | ₩273,678 | +2.05% | 4.5만 |
|---|
| 2026.09.10 | ₩267,496 | ₩270,741 | ₩260,135 | ₩260,939 | -2.45% | 4.5만 |
|---|
| 2026.09.09 | ₩264,305 | ₩284,821 | ₩264,305 | ₩279,591 | +5.78% | 6만 |
|---|
| 2026.09.08 | ₩246,270 | ₩269,521 | ₩245,921 | ₩262,897 | +6.75% | 11.4만 |
|---|
| 2026.09.04 | ₩219,358 | ₩236,535 | ₩218,526 | ₩235,167 | +7.21% | 5.4만 |
|---|
| 2026.09.03 | ₩212,687 | ₩218,768 | ₩201,249 | ₩215,281 | +1.22% | 4.6만 |
|---|
| 2026.09.02 | ₩216,596 | ₩220,685 | ₩212,600 | ₩216,971 | +0.17% | 3.9만 |
|---|
| 2026.09.01 | ₩219,613 | ₩220,176 | ₩212,499 | ₩219,398 | -0.10% | 3.7만 |
|---|
| 2026.08.31 | ₩223,836 | ₩232,861 | ₩223,608 | ₩230,554 | +3.00% | 2.2만 |
|---|
| 2026.08.28 | ₩230,943 | ₩237,936 | ₩225,352 | ₩225,558 | -2.33% | 4.1만 |
|---|
| 2026.08.27 | ₩239,565 | ₩240,651 | ₩230,043 | ₩236,448 | -1.30% | 3.7만 |
|---|
| 2026.08.26 | ₩235,241 | ₩250,896 | ₩235,241 | ₩241,402 | +2.62% | 5.6만 |
|---|
| 2026.08.25 | ₩234,349 | ₩241,295 | ₩230,883 | ₩239,780 | +2.32% | 7.9만 |
|---|
| 2026.08.24 | ₩228,087 | ₩228,087 | ₩213,403 | ₩218,313 | -4.29% | 4.7만 |
|---|
| 2026.08.21 | ₩238,479 | ₩238,479 | ₩226,880 | ₩235,030 | -1.45% | 3.9만 |
|---|
| 2026.08.20 | ₩228,127 | ₩236,555 | ₩222,589 | ₩230,970 | +1.25% | 4.2만 |
|---|
| 2026.08.19 | ₩248,643 | ₩248,643 | ₩224,842 | ₩228,583 | -8.07% | 7만 |
|---|
| 2026.08.18 | ₩250,359 | ₩253,430 | ₩237,152 | ₩246,752 | -1.44% | 7.4만 |
|---|
| 2026.08.17 | ₩278,907 | ₩281,723 | ₩268,381 | ₩270,084 | -3.16% | 10.4만 |
|---|
| 2026.08.14 | ₩251,928 | ₩278,740 | ₩249,139 | ₩278,505 | +10.55% | 9.9만 |
|---|
| 2026.08.13 | ₩246,404 | ₩262,347 | ₩245,914 | ₩246,457 | +0.02% | 6.3만 |
|---|
| 2026.08.12 | ₩251,513 | ₩255,923 | ₩245,412 | ₩246,739 | -1.90% | 7.3만 |
|---|
| 2026.08.11 | ₩236,575 | ₩240,075 | ₩227,611 | ₩238,962 | +1.01% | 5만 |
|---|
| 2026.08.10 | ₩240,330 | ₩246,645 | ₩234,108 | ₩234,493 | -2.43% | 8.1만 |
|---|
| 2026.08.07 | ₩263,018 | ₩263,018 | ₩241,362 | ₩247,812 | -5.78% | 10.6만 |
|---|
| 2026.08.06 | ₩235,475 | ₩261,650 | ₩235,475 | ₩254,422 | +8.05% | 12.5만 |
|---|
| 2026.08.05 | ₩249,086 | ₩268,770 | ₩243,869 | ₩246,283 | -1.13% | 21.4만 |
|---|
| 2026.08.04 | ₩272,994 | ₩299,664 | ₩270,862 | ₩295,575 | +8.27% | 28만 |
|---|
| 2026.08.03 | ₩231,594 | ₩258,499 | ₩223,320 | ₩252,116 | +8.86% | 8.5만 |
|---|
| 2026.07.31 | ₩280,543 | ₩285,357 | ₩244,366 | ₩244,835 | -12.73% | 11.6만 |
|---|
| 2026.07.30 | ₩229,374 | ₩265,324 | ₩228,918 | ₩254,463 | +10.94% | 13.8만 |
|---|
| 2026.07.29 | ₩225,271 | ₩227,403 | ₩196,442 | ₩201,108 | -10.73% | 15.4만 |
|---|
| 2026.07.28 | ₩239,565 | ₩244,044 | ₩213,270 | ₩227,001 | -5.24% | 14.5만 |
|---|
| 2026.07.27 | ₩308,253 | ₩308,809 | ₩250,695 | ₩271,358 | -11.97% | 9.5만 |
|---|
| 2026.07.24 | ₩332,355 | ₩332,718 | ₩298,109 | ₩303,017 | -8.83% | 10.6만 |
|---|
| 2026.07.23 | ₩332,436 | ₩343,954 | ₩305,725 | ₩323,988 | -2.54% | 6.6만 |
|---|
| 2026.07.22 | ₩310,901 | ₩348,634 | ₩310,901 | ₩339,342 | +9.15% | 5.7만 |
|---|
| 2026.07.21 | ₩309,171 | ₩331,464 | ₩307,307 | ₩329,110 | +6.45% | 7.5만 |
|---|
| 2026.07.20 | ₩298,283 | ₩303,888 | ₩283,010 | ₩284,096 | -4.76% | 8.7만 |
|---|
| 2026.07.17 | ₩255,884 | ₩285,089 | ₩235,328 | ₩275,072 | +7.50% | 9.7만 |
|---|
| 2026.07.16 | ₩291,512 | ₩301,703 | ₩272,484 | ₩280,295 | -3.85% | 7.2만 |
|---|
| 2026.07.15 | ₩349,814 | ₩350,136 | ₩291,726 | ₩316,037 | -9.66% | 9.8만 |
|---|
| 2026.07.14 | ₩361,426 | ₩369,331 | ₩338,322 | ₩338,550 | -6.33% | 7.7만 |
|---|
| 2026.07.13 | ₩326,496 | ₩341,259 | ₩314,441 | ₩322,718 | -1.16% | 4.9만 |
|---|
| 2026.07.10 | ₩335,225 | ₩354,159 | ₩330,089 | ₩351,933 | +4.98% | 7.6만 |
|---|
| 2026.07.09 | ₩325,450 | ₩352,657 | ₩324,766 | ₩338,335 | +3.96% | 12.5만 |
|---|
| 2026.07.08 | ₩289,420 | ₩306,664 | ₩281,120 | ₩304,465 | +5.20% | 13.5만 |
|---|
| 2026.07.07 | ₩303,392 | ₩312,819 | ₩287,234 | ₩301,971 | -0.47% | 17.3만 |
|---|
| 2026.07.06 | ₩324,444 | ₩370,853 | ₩322,205 | ₩347,079 | +6.98% | 9.7만 |
|---|
| 2026.07.02 | ₩333,696 | ₩335,326 | ₩292,370 | ₩309,077 | -7.38% | 10.6만 |
|---|
| 2026.07.01 | ₩356,150 | ₩362,807 | ₩333,375 | ₩336,794 | -5.43% | 4.6만 |
|---|
| 2026.06.30 | ₩346,703 | ₩393,755 | ₩346,703 | ₩387,989 | +11.91% | 10.1만 |
|---|
| 2026.06.29 | ₩318,517 | ₩340,461 | ₩285,853 | ₩337,075 | +5.83% | 16.1만 |
|---|
| 2026.06.26 | ₩312,148 | ₩318,531 | ₩294,207 | ₩317,297 | +1.65% | 7.9만 |
|---|
| 2026.06.25 | ₩345,201 | ₩349,583 | ₩300,107 | ₩329,338 | -4.60% | 13.4만 |
|---|
| 2026.06.24 | ₩316,721 | ₩319,684 | ₩295,870 | ₩315,004 | -0.54% | 8.1만 |
|---|
| 2026.06.23 | ₩300,630 | ₩324,458 | ₩298,055 | ₩314,428 | +4.59% | 7.1만 |
|---|
| 2026.06.22 | ₩351,101 | ₩368,761 | ₩341,688 | ₩357,484 | +1.82% | 4.7만 |
|---|
| 2026.06.18 | ₩329,365 | ₩341,621 | ₩327,568 | ₩338,631 | +2.81% | 5.5만 |
|---|
| 2026.06.17 | ₩324,860 | ₩331,913 | ₩304,384 | ₩309,667 | -4.68% | 12.1만 |
|---|
| 2026.06.16 | ₩354,547 | ₩355,781 | ₩303,848 | ₩303,848 | -14.30% | 9.5만 |
|---|
| 2026.06.15 | ₩342,493 | ₩367,541 | ₩336,164 | ₩355,446 | +3.78% | 13.5만 |
|---|
| 2026.06.12 | ₩294,971 | ₩322,520 | ₩293,657 | ₩311,840 | +5.72% | 18.4만 |
|---|
| 2026.06.11 | ₩257,010 | ₩286,953 | ₩252,089 | ₩284,284 | +10.61% | 18만 |
|---|
| 2026.06.10 | ₩262,052 | ₩272,779 | ₩241,670 | ₩245,948 | -6.15% | 20만 |
|---|
| 2026.06.09 | ₩305,430 | ₩306,503 | ₩230,112 | ₩272,632 | -10.74% | 28.4만 |
|---|
| 2026.06.08 | ₩282,916 | ₩294,998 | ₩276,654 | ₩290,171 | +2.56% | 13.8만 |
|---|
| 2026.06.05 | ₩308,407 | ₩308,407 | ₩260,631 | ₩264,144 | -14.35% | 20만 |
|---|
| 2026.06.04 | ₩329,245 | ₩347,682 | ₩303,781 | ₩336,510 | +2.21% | 8.4만 |
|---|
| 2026.06.03 | ₩351,014 | ₩365,637 | ₩342,868 | ₩359,790 | +2.50% | 12.2만 |
|---|
| 2026.06.02 | ₩317,297 | ₩335,667 | ₩310,418 | ₩334,420 | +5.40% | 9.9만 |
|---|
| 2026.06.01 | ₩308,501 | ₩329,848 | ₩290,975 | ₩320,113 | +3.76% | 18.6만 |
|---|
| 2026.05.29 | ₩335,225 | ₩335,225 | ₩312,416 | ₩327,622 | -2.27% | 12.1만 |
|---|
| 2026.05.28 | ₩309,252 | ₩341,836 | ₩303,057 | ₩330,425 | +6.85% | 14.1만 |
|---|
| 2026.05.27 | ₩320,944 | ₩321,427 | ₩292,879 | ₩303,969 | -5.29% | 13.5만 |
|---|
| 2026.05.26 | ₩293,523 | ₩317,404 | ₩286,845 | ₩313,637 | +6.85% | 18.2만 |
|---|
| 2026.05.22 | ₩274,885 | ₩287,596 | ₩265,297 | ₩271,988 | -1.05% | 20.2만 |
|---|
| 2026.05.21 | ₩243,950 | ₩252,520 | ₩232,391 | ₩252,143 | +3.36% | 11.9만 |
|---|
| 2026.05.20 | ₩229,555 | ₩251,084 | ₩229,039 | ₩250,105 | +8.95% | 13.2만 |
|---|
| 2026.05.19 | ₩213,015 | ₩229,991 | ₩193,492 | ₩215,483 | +1.16% | 16.6만 |
|---|
| 2026.05.18 | ₩230,890 | ₩240,625 | ₩211,447 | ₩222,669 | -3.56% | 13.2만 |
|---|
| 2026.05.15 | ₩235,770 | ₩242,515 | ₩225,204 | ₩225,204 | -4.48% | 11.7만 |
|---|
| 2026.05.14 | ₩245,452 | ₩258,552 | ₩239,988 | ₩254,436 | +3.66% | 12.6만 |
|---|
| 2026.05.13 | ₩261,998 | ₩264,627 | ₩235,998 | ₩250,426 | -4.42% | 12.3만 |
|---|
| 2026.05.12 | ₩254,329 | ₩265,056 | ₩228,690 | ₩253,792 | -0.21% | 14.7만 |
|---|
| 2026.05.11 | ₩267,308 | ₩277,137 | ₩257,842 | ₩266,035 | -0.48% | 16.3만 |
|---|
| 2026.05.08 | ₩224,601 | ₩262,387 | ₩223,930 | ₩261,382 | +16.38% | 26.1만 |
|---|
| 2026.05.07 | ₩222,978 | ₩226,693 | ₩205,459 | ₩212,345 | -4.77% | 17.8만 |
|---|
| 2026.05.06 | ₩213,900 | ₩235,415 | ₩209,060 | ₩226,478 | +5.88% | 51만 |
|---|
| 2026.05.05 | ₩163,281 | ₩169,096 | ₩156,610 | ₩165,869 | +1.58% | 33.5만 |
|---|
| 2026.05.04 | ₩170,415 | ₩171,555 | ₩150,489 | ₩153,319 | -10.03% | 20.9만 |
|---|
| 2026.05.01 | ₩163,952 | ₩172,869 | ₩161,149 | ₩170,844 | +4.20% | 9.3만 |
|---|
| 2026.04.30 | ₩153,587 | ₩166,151 | ₩146,225 | ₩165,761 | +7.93% | 15.3만 |
|---|
| 2026.04.29 | ₩141,237 | ₩152,581 | ₩135,109 | ₩150,476 | +6.54% | 12.5만 |
|---|
| 2026.04.28 | ₩127,841 | ₩141,639 | ₩127,399 | ₩138,515 | +8.35% | 12.5만 |
|---|
| 2026.04.27 | ₩160,452 | ₩160,962 | ₩143,476 | ₩148,223 | -7.62% | 19.8만 |
|---|
| 2026.04.24 | ₩151,803 | ₩164,944 | ₩150,181 | ₩160,533 | +5.75% | 28.1만 |
|---|
| 2026.04.23 | ₩123,778 | ₩129,799 | ₩121,579 | ₩125,441 | +1.34% | 18.4만 |
|---|
| 2026.04.22 | ₩115,156 | ₩124,663 | ₩111,295 | ₩124,409 | +8.03% | 14.9만 |
|---|
| 2026.04.21 | ₩104,590 | ₩110,698 | ₩103,973 | ₩109,833 | +5.01% | 11.9만 |
|---|
| 2026.04.20 | ₩107,580 | ₩111,248 | ₩101,037 | ₩102,552 | -4.67% | 14.3만 |
|---|
| 2026.04.17 | ₩104,818 | ₩106,387 | ₩102,244 | ₩105,261 | +0.42% | 11.4만 |
|---|
| 2026.04.16 | ₩95,780 | ₩105,931 | ₩93,481 | ₩105,127 | +9.76% | 20.9만 |
|---|
| 2026.04.15 | ₩89,170 | ₩91,047 | ₩86,918 | ₩91,047 | +2.11% | 8.6만 |
|---|
| 2026.04.14 | ₩85,764 | ₩88,928 | ₩82,841 | ₩88,928 | +3.69% | 6.6만 |
|---|
| 2026.04.13 | ₩82,170 | ₩83,672 | ₩80,427 | ₩83,364 | +1.45% | 7.3만 |
|---|
| 2026.04.10 | ₩78,201 | ₩85,000 | ₩78,201 | ₩82,131 | +5.03% | 11.4만 |
|---|
| 2026.04.09 | ₩74,997 | ₩77,021 | ₩73,682 | ₩76,670 | +2.23% | 8.8만 |
|---|
| 2026.04.08 | ₩73,924 | ₩75,198 | ₩70,920 | ₩73,696 | -0.31% | 9.9만 |
|---|
| 2026.04.07 | ₩65,597 | ₩67,581 | ₩64,175 | ₩67,320 | +2.63% | 7.3만 |
|---|
| 2026.04.06 | ₩66,616 | ₩70,303 | ₩65,583 | ₩66,668 | +0.08% | 14.2만 |
|---|
| 2026.04.02 | ₩57,404 | ₩65,168 | ₩55,446 | ₩65,047 | +13.31% | 10.2만 |
|---|
| 2026.04.01 | ₩59,630 | ₩62,808 | ₩58,477 | ₩60,956 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩54,360 | ₩57,297 | ₩53,462 | ₩57,110 | +5.06% | 12만 |
|---|
| 2026.03.30 | ₩58,249 | ₩59,791 | ₩51,708 | ₩53,211 | -8.65% | 15.3만 |
|---|
| 2026.03.27 | ₩56,405 | ₩57,122 | ₩54,146 | ₩56,602 | +0.35% | 6.9만 |
|---|
| 2026.03.26 | ₩66,240 | ₩67,809 | ₩57,471 | ₩57,633 | -12.99% | 14.8만 |
|---|
| 2026.03.25 | ₩63,022 | ₩68,225 | ₩62,835 | ₩67,718 | +7.45% | 13.9만 |
|---|
| 2026.03.24 | ₩56,827 | ₩59,710 | ₩56,157 | ₩59,085 | +3.97% | 9.1만 |
|---|
| 2026.03.23 | ₩59,952 | ₩61,118 | ₩57,525 | ₩58,076 | -3.13% | 9.6만 |
|---|
| 2026.03.20 | ₩59,630 | ₩60,072 | ₩55,500 | ₩57,164 | -4.14% | 8.1만 |
|---|
| 2026.03.19 | ₩53,783 | ₩59,764 | ₩52,604 | ₩59,572 | +10.76% | 9.1만 |
|---|
| 2026.03.18 | ₩54,373 | ₩58,141 | ₩54,347 | ₩56,375 | +3.68% | 8.9만 |
|---|
| 2026.03.17 | ₩54,628 | ₩56,036 | ₩54,092 | ₩54,544 | -0.15% | 5.1만 |
|---|
| 2026.03.16 | ₩54,213 | ₩56,733 | ₩54,105 | ₩54,725 | +0.94% | 8.4만 |
|---|
| 2026.03.13 | ₩55,922 | ₩56,371 | ₩52,389 | ₩52,850 | -5.49% | 6.9만 |
|---|
| 2026.03.12 | ₩58,356 | ₩58,933 | ₩54,876 | ₩55,485 | -4.92% | 6.9만 |
|---|
| 2026.03.11 | ₩60,729 | ₩61,802 | ₩59,022 | ₩59,666 | -1.75% | 6.8만 |
|---|
| 2026.03.10 | ₩59,228 | ₩60,595 | ₩58,316 | ₩58,670 | -0.94% | 13.8만 |
|---|
| 2026.03.09 | ₩50,941 | ₩58,503 | ₩50,941 | ₩58,503 | +14.85% | 26.5만 |
|---|
| 2026.03.06 | ₩54,320 | ₩57,176 | ₩52,295 | ₩52,848 | -2.71% | 15.1만 |
|---|
| 2026.03.05 | ₩55,916 | ₩59,120 | ₩54,293 | ₩56,754 | +1.50% | 23.3만 |
|---|
| 2026.03.04 | ₩53,006 | ₩58,517 | ₩52,087 | ₩58,436 | +10.25% | 16.4만 |
|---|
| 2026.03.03 | ₩52,510 | ₩53,475 | ₩50,887 | ₩52,381 | -0.25% | 15.8만 |
|---|
| 2026.03.02 | ₩53,931 | ₩56,774 | ₩51,973 | ₩56,666 | +5.07% | 20.4만 |
|---|
| 2026.02.27 | ₩57,491 | ₩58,597 | ₩56,237 | ₩57,686 | +0.34% | 8.3만 |
|---|
| 2026.02.26 | ₩62,660 | ₩63,250 | ₩58,463 | ₩59,690 | -4.74% | 17.3만 |
|---|
| 2026.02.25 | ₩66,361 | ₩67,485 | ₩64,001 | ₩64,157 | -3.32% | 22.4만 |
|---|
| 2026.02.24 | ₩64,678 | ₩67,501 | ₩61,896 | ₩66,147 | +2.27% | 62.9만 |
|---|
| 2026.02.23 | ₩56,961 | ₩57,726 | ₩54,977 | ₩56,130 | -1.46% | 11.1만 |
|---|
| 2026.02.20 | ₩58,208 | ₩61,024 | ₩57,391 | ₩58,222 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩58,410 | ₩60,609 | ₩57,417 | ₩60,273 | +3.19% | 16.6만 |
|---|
| 2026.02.18 | ₩57,551 | ₩60,139 | ₩55,540 | ₩58,383 | +1.44% | 17.9만 |
|---|
| 2026.02.17 | ₩59,630 | ₩61,319 | ₩55,258 | ₩60,180 | +0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩60,944 | ₩64,229 | ₩60,756 | ₩62,674 | +2.84% | 21.1만 |
|---|
| 2026.02.12 | ₩68,694 | ₩69,633 | ₩61,561 | ₩61,923 | -9.86% | 17.2만 |
|---|
| 2026.02.11 | ₩69,150 | ₩70,330 | ₩64,120 | ₩66,696 | -3.55% | 19.4만 |
|---|
| 2026.02.10 | ₩67,776 | ₩70,397 | ₩66,603 | ₩66,750 | -1.51% | 14.3만 |
|---|
| 2026.02.09 | ₩62,633 | ₩69,257 | ₩61,272 | ₩68,305 | +9.06% | 20.9만 |
|---|
| 2026.02.06 | ₩57,176 | ₩64,142 | ₩56,921 | ₩63,693 | +11.40% | 39.8만 |
|---|
| 2026.02.05 | ₩60,367 | ₩61,306 | ₩53,730 | ₩54,508 | -9.71% | 39.3만 |
|---|
| 2026.02.04 | ₩70,531 | ₩72,409 | ₩58,611 | ₩59,442 | -15.72% | 78.2만 |
|---|
| 2026.02.03 | ₩97,604 | ₩98,315 | ₩86,944 | ₩90,812 | -6.96% | 29.2만 |
|---|
| 2026.02.02 | ₩86,019 | ₩96,652 | ₩85,616 | ₩94,024 | +9.31% | 20.5만 |
|---|
| 2026.01.30 | ₩86,957 | ₩93,139 | ₩85,684 | ₩87,172 | +0.25% | 14.4만 |
|---|
| 2026.01.29 | ₩101,184 | ₩105,703 | ₩90,430 | ₩99,134 | -2.03% | 19.3만 |
|---|
| 2026.01.28 | ₩101,144 | ₩103,196 | ₩98,234 | ₩99,736 | -1.39% | 8.3만 |
|---|
| 2026.01.27 | ₩99,361 | ₩101,667 | ₩96,102 | ₩99,200 | -0.16% | 10.9만 |
|---|
| 2026.01.26 | ₩102,793 | ₩104,000 | ₩97,765 | ₩98,503 | -4.17% | 15.9만 |
|---|
| 2026.01.23 | ₩106,830 | ₩110,799 | ₩102,767 | ₩105,341 | -1.39% | 14.9만 |
|---|
| 2026.01.22 | ₩99,401 | ₩102,498 | ₩95,392 | ₩100,795 | +1.40% | 23만 |
|---|
| 2026.01.21 | ₩87,453 | ₩99,978 | ₩87,453 | ₩97,671 | +11.68% | 26.8만 |
|---|
| 2026.01.20 | ₩80,669 | ₩90,176 | ₩80,280 | ₩84,624 | +4.90% | 20.3만 |
|---|
| 2026.01.16 | ₩86,220 | ₩86,408 | ₩82,593 | ₩84,678 | -1.79% | 12.7만 |
|---|
| 2026.01.15 | ₩81,869 | ₩89,104 | ₩81,674 | ₩81,849 | -0.02% | 23.3만 |
|---|
| 2026.01.14 | ₩74,534 | ₩79,113 | ₩73,213 | ₩78,778 | +5.69% | 19.6만 |
|---|
| 2026.01.13 | ₩73,213 | ₩78,389 | ₩73,213 | ₩77,048 | +5.24% | 22.8만 |
|---|
| 2026.01.12 | ₩64,229 | ₩69,774 | ₩63,693 | ₩68,399 | +6.49% | 11.3만 |
|---|
| 2026.01.09 | ₩67,085 | ₩68,071 | ₩65,355 | ₩65,516 | -2.34% | 9.3만 |
|---|
| 2026.01.08 | ₩70,558 | ₩70,558 | ₩65,630 | ₩66,576 | -5.64% | 12.1만 |
|---|
| 2026.01.07 | ₩71,336 | ₩71,336 | ₩68,212 | ₩70,156 | -1.65% | 16만 |
|---|
| 2026.01.06 | ₩79,086 | ₩79,086 | ₩70,995 | ₩73,052 | -7.63% | 26.5만 |
|---|
| 2026.01.05 | ₩84,490 | ₩86,823 | ₩77,491 | ₩77,799 | -7.92% | 15.1만 |
|---|
| 2026.01.02 | ₩76,512 | ₩82,030 | ₩76,498 | ₩79,489 | +3.89% | 15.6만 |
|---|
| 2025.12.31 | ₩74,541 | ₩75,533 | ₩73,213 | ₩73,320 | -1.64% | 4.2만 |
|---|
| 2025.12.30 | ₩74,675 | ₩75,077 | ₩73,508 | ₩74,165 | -0.68% | 6.6만 |
|---|
| 2025.12.29 | ₩71,510 | ₩74,433 | ₩70,437 | ₩74,380 | +4.01% | 9.5만 |
|---|
| 2025.12.26 | ₩74,272 | ₩75,117 | ₩72,673 | ₩73,924 | -0.47% | 5.6만 |
|---|
| 2025.12.24 | ₩73,750 | ₩74,896 | ₩73,559 | ₩73,991 | +0.33% | 3.9만 |
|---|
| 2025.12.23 | ₩72,288 | ₩74,877 | ₩72,167 | ₩74,004 | +2.37% | 7.9만 |
|---|
| 2025.12.22 | ₩77,947 | ₩77,947 | ₩73,468 | ₩74,514 | -4.40% | 6.4만 |
|---|
| 2025.12.19 | ₩67,829 | ₩74,514 | ₩67,829 | ₩73,535 | +8.41% | 15.8만 |
|---|
| 2025.12.18 | ₩67,555 | ₩68,627 | ₩65,248 | ₩65,449 | -3.12% | 7.6만 |
|---|
| 2025.12.17 | ₩71,430 | ₩72,529 | ₩63,264 | ₩63,626 | -10.93% | 16.9만 |
|---|
| 2025.12.16 | ₩69,418 | ₩71,738 | ₩68,654 | ₩71,027 | +2.32% | 7.9만 |
|---|
| 2025.12.15 | ₩73,535 | ₩75,198 | ₩69,727 | ₩70,116 | -4.65% | 14.8만 |
|---|
| 2025.12.12 | ₩77,987 | ₩80,695 | ₩71,121 | ₩72,368 | -7.20% | 15.9만 |
|---|
| 2025.12.11 | ₩77,249 | ₩80,092 | ₩72,060 | ₩80,025 | +3.59% | 12.4만 |
|---|
| 2025.12.10 | ₩80,320 | ₩81,031 | ₩77,973 | ₩80,146 | -0.22% | 21.3만 |
|---|
| 2025.12.09 | ₩88,593 | ₩91,436 | ₩86,555 | ₩89,156 | +0.64% | 10.4만 |
|---|
| 2025.12.08 | ₩87,159 | ₩90,819 | ₩86,783 | ₩88,915 | +2.02% | 19.3만 |
|---|
| 2025.12.05 | ₩86,059 | ₩90,859 | ₩85,335 | ₩86,461 | +0.47% | 11.4만 |
|---|
| 2025.12.04 | ₩85,469 | ₩87,159 | ₩83,703 | ₩85,026 | -0.52% | 8.4만 |
|---|
| 2025.12.03 | ₩85,482 | ₩86,662 | ₩81,714 | ₩86,300 | +0.96% | 13.7만 |
|---|
| 2025.12.02 | ₩89,746 | ₩92,978 | ₩83,967 | ₩84,450 | -5.90% | 23.4만 |
|---|
| 2025.12.01 | ₩83,505 | ₩89,000 | ₩83,377 | ₩88,030 | +5.42% | 18.6만 |
|---|
| 2025.11.28 | ₩85,536 | ₩86,582 | ₩83,699 | ₩86,448 | +1.07% | 17만 |
|---|
| 2025.11.26 | ₩80,454 | ₩84,815 | ₩78,429 | ₩83,873 | +4.25% | 27.5만 |
|---|
| 2025.11.25 | ₩74,554 | ₩78,181 | ₩68,641 | ₩77,745 | +4.28% | 38.8만 |
|---|
| 2025.11.24 | ₩78,992 | ₩86,206 | ₩78,309 | ₩85,033 | +7.65% | 20.6만 |
|---|
| 2025.11.21 | ₩79,931 | ₩79,931 | ₩70,290 | ₩76,477 | -4.32% | 28.8만 |
|---|
| 2025.11.20 | ₩100,688 | ₩101,265 | ₩77,343 | ₩78,255 | -22.28% | 25.8만 |
|---|
| 2025.11.19 | ₩98,422 | ₩102,686 | ₩89,626 | ₩92,951 | -5.56% | 24.6만 |
|---|
| 2025.11.18 | ₩104,335 | ₩105,167 | ₩93,863 | ₩98,744 | -5.36% | 23만 |
|---|
| 2025.11.17 | ₩110,209 | ₩115,317 | ₩105,241 | ₩107,875 | -2.12% | 13.6만 |
|---|
| 2025.11.14 | ₩107,312 | ₩119,581 | ₩102,927 | ₩113,775 | +6.02% | 28.3만 |
|---|
| 2025.11.13 | ₩119,581 | ₩125,964 | ₩112,984 | ₩114,815 | -3.99% | 41.2만 |
|---|
| 2025.11.12 | ₩120,051 | ₩129,625 | ₩117,778 | ₩125,602 | +4.62% | 53.1만 |
|---|
| 2025.11.11 | ₩110,316 | ₩116,149 | ₩103,370 | ₩106,360 | -3.59% | 52.6만 |
|---|
| 2025.11.10 | ₩110,973 | ₩116,658 | ₩109,940 | ₩112,434 | +1.32% | 21.3만 |
|---|
| 2025.11.07 | ₩101,050 | ₩104,255 | ₩95,392 | ₩102,808 | +1.74% | 35만 |
|---|
| 2025.11.06 | ₩121,868 | ₩122,122 | ₩105,127 | ₩107,259 | -11.99% | 35.4만 |
|---|
| 2025.11.05 | ₩112,676 | ₩128,289 | ₩112,636 | ₩125,160 | +11.08% | 48.6만 |
|---|
| 2025.11.04 | ₩119,568 | ₩126,447 | ₩116,859 | ₩119,394 | -0.15% | 24.4만 |
|---|
| 2025.11.03 | ₩128,525 | ₩129,558 | ₩123,363 | ₩129,048 | +0.41% | 16.6만 |
|---|
| 2025.10.31 | ₩128,874 | ₩131,288 | ₩123,095 | ₩125,562 | -2.57% | 16만 |
|---|
| 2025.10.30 | ₩130,134 | ₩133,339 | ₩124,181 | ₩124,368 | -4.43% | 20만 |
|---|
| 2025.10.29 | ₩134,077 | ₩136,557 | ₩127,265 | ₩134,090 | +0.01% | 29.9만 |
|---|
| 2025.10.28 | ₩128,901 | ₩134,144 | ₩127,667 | ₩127,828 | -0.83% | 23.5만 |
|---|
| 2025.10.27 | ₩128,110 | ₩130,101 | ₩120,011 | ₩129,678 | +1.22% | 37.9만 |
|---|
| 2025.10.24 | ₩114,124 | ₩123,081 | ₩113,246 | ₩122,836 | +7.63% | 20.5만 |
|---|
| 2025.10.23 | ₩102,324 | ₩107,406 | ₩101,452 | ₩106,816 | +4.39% | 11.4만 |
|---|
| 2025.10.22 | ₩108,492 | ₩111,254 | ₩97,457 | ₩102,579 | -5.45% | 16.9만 |
|---|
| 2025.10.21 | ₩111,804 | ₩113,148 | ₩105,971 | ₩109,810 | -1.78% | 12.3만 |
|---|
| 2025.10.20 | ₩108,345 | ₩114,229 | ₩106,689 | ₩112,166 | +3.53% | 25.8만 |
|---|
| 2025.10.17 | ₩105,261 | ₩107,338 | ₩100,836 | ₩105,395 | +0.13% | 19.8만 |
|---|
| 2025.10.16 | ₩107,929 | ₩112,493 | ₩106,186 | ₩106,730 | -1.11% | 19.9만 |
|---|
| 2025.10.15 | ₩96,833 | ₩110,691 | ₩96,096 | ₩110,477 | +14.09% | 34.6만 |
|---|
| 2025.10.14 | ₩94,051 | ₩98,851 | ₩91,476 | ₩92,884 | -1.24% | 30.3만 |
|---|
| 2025.10.13 | ₩94,627 | ₩98,068 | ₩90,511 | ₩91,610 | -3.19% | 29.2만 |
|---|
| 2025.10.10 | ₩106,830 | ₩107,426 | ₩89,478 | ₩90,538 | -15.25% | 44.2만 |
|---|