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 | ₩390,529 | ₩390,529 | ₩365,592 | ₩368,325 | -5.69% | 2.4만 |
| 2026.10.08 | ₩406,695 | ₩412,814 | ₩375,552 | ₩382,951 | -5.84% | 4.4만 |
| 2026.10.07 | ₩401,711 | ₩417,217 | ₩399,293 | ₩415,748 | +3.49% | 3.6만 |
| 2026.10.06 | ₩420,189 | ₩430,830 | ₩394,123 | ₩419,895 | -0.07% | 4만 |
| 2026.10.05 | ₩396,822 | ₩399,581 | ₩386,040 | ₩397,428 | +0.15% | 2만 |
| 2026.10.02 | ₩402,500 | ₩414,751 | ₩395,740 | ₩401,645 | -0.21% | 3.8만 |
| 2026.10.01 | ₩374,497 | ₩381,939 | ₩362,647 | ₩379,558 | +1.35% | 3.4만 |
| 2026.09.30 | ₩370,916 | ₩378,024 | ₩360,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩374,751 |
| +1.03% |
| 3.1만 |
| 2026.09.29 | ₩380,215 | ₩386,575 | ₩367,176 | ₩369,674 | -2.77% | 3.4만 |
|---|
| 2026.09.28 | ₩392,306 | ₩394,524 | ₩355,299 | ₩369,691 | -5.76% | 4.2만 |
|---|
| 2026.09.25 | ₩402,700 | ₩407,256 | ₩392,253 | ₩399,118 | -0.89% | 4.4만 |
|---|
| 2026.09.24 | ₩363,114 | ₩398,746 | ₩362,366 | ₩396,998 | +9.33% | 6만 |
|---|
| 2026.09.23 | ₩388,779 | ₩389,059 | ₩371,411 | ₩378,263 | -2.70% | 2.6만 |
|---|
| 2026.09.22 | ₩370,449 | ₩391,424 | ₩370,289 | ₩391,424 | +5.66% | 6.8만 |
|---|
| 2026.09.21 | ₩345,759 | ₩381,404 | ₩343,793 | ₩380,907 | +10.17% | 9만 |
|---|
| 2026.09.18 | ₩303,889 | ₩317,173 | ₩297,770 | ₩316,979 | +4.31% | 5.4만 |
|---|
| 2026.09.17 | ₩291,671 | ₩307,149 | ₩283,060 | ₩301,793 | +3.47% | 6.4만 |
|---|
| 2026.09.16 | ₩272,279 | ₩282,165 | ₩260,843 | ₩268,391 | -1.43% | 5.8만 |
|---|
| 2026.09.15 | ₩256,193 | ₩267,883 | ₩256,193 | ₩258,924 | +1.07% | 3.9만 |
|---|
| 2026.09.14 | ₩240,241 | ₩252,947 | ₩235,138 | ₩248,672 | +3.51% | 7.7만 |
|---|
| 2026.09.11 | ₩267,202 | ₩276,461 | ₩258,772 | ₩272,680 | +2.05% | 4.5만 |
|---|
| 2026.09.10 | ₩266,521 | ₩269,754 | ₩259,186 | ₩259,988 | -2.45% | 4.5만 |
|---|
| 2026.09.09 | ₩263,341 | ₩283,782 | ₩263,341 | ₩278,571 | +5.78% | 6만 |
|---|
| 2026.09.08 | ₩245,372 | ₩268,538 | ₩245,024 | ₩261,938 | +6.75% | 11.4만 |
|---|
| 2026.09.04 | ₩218,558 | ₩235,672 | ₩217,730 | ₩234,309 | +7.21% | 5.4만 |
|---|
| 2026.09.03 | ₩211,911 | ₩217,970 | ₩200,515 | ₩214,496 | +1.22% | 4.6만 |
|---|
| 2026.09.02 | ₩215,806 | ₩219,881 | ₩211,824 | ₩216,180 | +0.17% | 3.9만 |
|---|
| 2026.09.01 | ₩218,812 | ₩219,373 | ₩211,724 | ₩218,598 | -0.10% | 3.7만 |
|---|
| 2026.08.31 | ₩223,020 | ₩232,012 | ₩222,793 | ₩229,714 | +3.00% | 2.2만 |
|---|
| 2026.08.28 | ₩230,101 | ₩237,068 | ₩224,530 | ₩224,736 | -2.33% | 4.1만 |
|---|
| 2026.08.27 | ₩238,692 | ₩239,774 | ₩229,205 | ₩235,585 | -1.30% | 3.7만 |
|---|
| 2026.08.26 | ₩234,383 | ₩249,981 | ₩234,383 | ₩240,522 | +2.62% | 5.6만 |
|---|
| 2026.08.25 | ₩233,494 | ₩240,415 | ₩230,041 | ₩238,905 | +2.32% | 7.9만 |
|---|
| 2026.08.24 | ₩227,255 | ₩227,255 | ₩212,625 | ₩217,517 | -4.29% | 4.7만 |
|---|
| 2026.08.21 | ₩237,609 | ₩237,609 | ₩226,053 | ₩234,173 | -1.45% | 3.9만 |
|---|
| 2026.08.20 | ₩227,295 | ₩235,692 | ₩221,778 | ₩230,128 | +1.25% | 4.2만 |
|---|
| 2026.08.19 | ₩247,736 | ₩247,736 | ₩224,022 | ₩227,750 | -8.07% | 7만 |
|---|
| 2026.08.18 | ₩249,446 | ₩252,506 | ₩236,287 | ₩245,853 | -1.44% | 7.4만 |
|---|
| 2026.08.17 | ₩277,890 | ₩280,696 | ₩267,402 | ₩269,099 | -3.16% | 10.4만 |
|---|
| 2026.08.14 | ₩251,010 | ₩277,723 | ₩248,231 | ₩277,489 | +10.55% | 9.9만 |
|---|
| 2026.08.13 | ₩245,505 | ₩261,390 | ₩245,018 | ₩245,559 | +0.02% | 6.3만 |
|---|
| 2026.08.12 | ₩250,595 | ₩254,990 | ₩244,517 | ₩245,839 | -1.90% | 7.3만 |
|---|
| 2026.08.11 | ₩235,712 | ₩239,199 | ₩226,781 | ₩238,090 | +1.01% | 5만 |
|---|
| 2026.08.10 | ₩239,453 | ₩245,746 | ₩233,254 | ₩233,637 | -2.43% | 8.1만 |
|---|
| 2026.08.07 | ₩262,058 | ₩262,058 | ₩240,482 | ₩246,908 | -5.78% | 10.6만 |
|---|
| 2026.08.06 | ₩234,617 | ₩260,696 | ₩234,617 | ₩253,495 | +8.05% | 12.5만 |
|---|
| 2026.08.05 | ₩248,177 | ₩267,790 | ₩242,980 | ₩245,385 | -1.13% | 21.4만 |
|---|
| 2026.08.04 | ₩271,998 | ₩298,572 | ₩269,874 | ₩294,497 | +8.27% | 28만 |
|---|
| 2026.08.03 | ₩230,749 | ₩257,556 | ₩222,506 | ₩251,197 | +8.86% | 8.5만 |
|---|
| 2026.07.31 | ₩279,520 | ₩284,316 | ₩243,474 | ₩243,942 | -12.73% | 11.6만 |
|---|
| 2026.07.30 | ₩228,538 | ₩264,356 | ₩228,084 | ₩253,535 | +10.94% | 13.8만 |
|---|
| 2026.07.29 | ₩224,450 | ₩226,574 | ₩195,725 | ₩200,375 | -10.73% | 15.4만 |
|---|
| 2026.07.28 | ₩238,692 | ₩243,154 | ₩212,492 | ₩226,173 | -5.24% | 14.5만 |
|---|
| 2026.07.27 | ₩307,129 | ₩307,683 | ₩249,780 | ₩270,368 | -11.97% | 9.5만 |
|---|
| 2026.07.24 | ₩331,143 | ₩331,504 | ₩297,022 | ₩301,912 | -8.83% | 10.6만 |
|---|
| 2026.07.23 | ₩331,224 | ₩342,700 | ₩304,610 | ₩322,807 | -2.54% | 6.6만 |
|---|
| 2026.07.22 | ₩309,767 | ₩347,363 | ₩309,767 | ₩338,104 | +9.15% | 5.7만 |
|---|
| 2026.07.21 | ₩308,044 | ₩330,255 | ₩306,187 | ₩327,910 | +6.45% | 7.5만 |
|---|
| 2026.07.20 | ₩297,195 | ₩302,780 | ₩281,978 | ₩283,060 | -4.76% | 8.7만 |
|---|
| 2026.07.17 | ₩254,951 | ₩284,049 | ₩234,470 | ₩274,069 | +7.50% | 9.7만 |
|---|
| 2026.07.16 | ₩290,449 | ₩300,602 | ₩271,491 | ₩279,273 | -3.85% | 7.2만 |
|---|
| 2026.07.15 | ₩348,538 | ₩348,859 | ₩290,662 | ₩314,884 | -9.66% | 9.8만 |
|---|
| 2026.07.14 | ₩360,108 | ₩367,984 | ₩337,089 | ₩337,316 | -6.33% | 7.7만 |
|---|
| 2026.07.13 | ₩325,305 | ₩340,015 | ₩313,294 | ₩321,542 | -1.16% | 4.9만 |
|---|
| 2026.07.10 | ₩334,003 | ₩352,867 | ₩328,886 | ₩350,649 | +4.98% | 7.6만 |
|---|
| 2026.07.09 | ₩324,263 | ₩351,371 | ₩323,582 | ₩337,101 | +3.96% | 12.5만 |
|---|
| 2026.07.08 | ₩288,364 | ₩305,545 | ₩280,094 | ₩303,354 | +5.20% | 13.5만 |
|---|
| 2026.07.07 | ₩302,286 | ₩311,678 | ₩286,187 | ₩300,869 | -0.47% | 17.3만 |
|---|
| 2026.07.06 | ₩323,261 | ₩369,500 | ₩321,030 | ₩345,813 | +6.98% | 9.7만 |
|---|
| 2026.07.02 | ₩332,479 | ₩334,103 | ₩291,304 | ₩307,950 | -7.38% | 10.6만 |
|---|
| 2026.07.01 | ₩354,851 | ₩361,484 | ₩332,159 | ₩335,566 | -5.43% | 4.6만 |
|---|
| 2026.06.30 | ₩345,439 | ₩392,319 | ₩345,439 | ₩386,575 | +11.91% | 10.1만 |
|---|
| 2026.06.29 | ₩317,356 | ₩339,220 | ₩284,811 | ₩335,846 | +5.83% | 16.1만 |
|---|
| 2026.06.26 | ₩311,010 | ₩317,369 | ₩293,134 | ₩316,140 | +1.65% | 7.9만 |
|---|
| 2026.06.25 | ₩343,942 | ₩348,309 | ₩299,012 | ₩328,137 | -4.60% | 13.4만 |
|---|
| 2026.06.24 | ₩315,566 | ₩318,518 | ₩294,791 | ₩313,855 | -0.54% | 8.1만 |
|---|
| 2026.06.23 | ₩299,533 | ₩323,274 | ₩296,968 | ₩313,281 | +4.59% | 7.1만 |
|---|
| 2026.06.22 | ₩349,821 | ₩367,416 | ₩340,442 | ₩356,180 | +1.82% | 4.7만 |
|---|
| 2026.06.18 | ₩328,164 | ₩340,375 | ₩326,374 | ₩337,396 | +2.81% | 5.5만 |
|---|
| 2026.06.17 | ₩323,675 | ₩330,703 | ₩303,274 | ₩308,538 | -4.68% | 12.1만 |
|---|
| 2026.06.16 | ₩353,254 | ₩354,484 | ₩302,740 | ₩302,740 | -14.30% | 9.5만 |
|---|
| 2026.06.15 | ₩341,244 | ₩366,200 | ₩334,938 | ₩354,150 | +3.78% | 13.5만 |
|---|
| 2026.06.12 | ₩293,895 | ₩321,344 | ₩292,586 | ₩310,702 | +5.72% | 18.4만 |
|---|
| 2026.06.11 | ₩256,073 | ₩285,906 | ₩251,170 | ₩283,247 | +10.61% | 18만 |
|---|
| 2026.06.10 | ₩261,096 | ₩271,785 | ₩240,789 | ₩245,051 | -6.15% | 20만 |
|---|
| 2026.06.09 | ₩304,316 | ₩305,385 | ₩229,273 | ₩271,638 | -10.74% | 28.4만 |
|---|
| 2026.06.08 | ₩281,885 | ₩293,922 | ₩275,646 | ₩289,113 | +2.56% | 13.8만 |
|---|
| 2026.06.05 | ₩307,282 | ₩307,282 | ₩259,680 | ₩263,181 | -14.35% | 20만 |
|---|
| 2026.06.04 | ₩328,044 | ₩346,414 | ₩302,673 | ₩335,282 | +2.21% | 8.4만 |
|---|
| 2026.06.03 | ₩349,734 | ₩364,303 | ₩341,618 | ₩358,478 | +2.50% | 12.2만 |
|---|
| 2026.06.02 | ₩316,140 | ₩334,443 | ₩309,286 | ₩333,201 | +5.40% | 9.9만 |
|---|
| 2026.06.01 | ₩307,376 | ₩328,645 | ₩289,914 | ₩318,946 | +3.76% | 18.6만 |
|---|
| 2026.05.29 | ₩334,003 | ₩334,003 | ₩311,277 | ₩326,427 | -2.27% | 12.1만 |
|---|
| 2026.05.28 | ₩308,124 | ₩340,589 | ₩301,952 | ₩329,220 | +6.85% | 14.1만 |
|---|
| 2026.05.27 | ₩319,774 | ₩320,255 | ₩291,811 | ₩302,860 | -5.29% | 13.5만 |
|---|
| 2026.05.26 | ₩292,453 | ₩316,247 | ₩285,799 | ₩312,493 | +6.85% | 18.2만 |
|---|
| 2026.05.22 | ₩273,882 | ₩286,547 | ₩264,330 | ₩270,996 | -1.05% | 20.2만 |
|---|
| 2026.05.21 | ₩243,060 | ₩251,599 | ₩231,544 | ₩251,223 | +3.36% | 11.9만 |
|---|
| 2026.05.20 | ₩228,718 | ₩250,168 | ₩228,204 | ₩249,193 | +8.95% | 13.2만 |
|---|
| 2026.05.19 | ₩212,239 | ₩229,152 | ₩192,786 | ₩214,697 | +1.16% | 16.6만 |
|---|
| 2026.05.18 | ₩230,048 | ₩239,747 | ₩210,675 | ₩221,856 | -3.56% | 13.2만 |
|---|
| 2026.05.15 | ₩234,911 | ₩241,631 | ₩224,383 | ₩224,383 | -4.48% | 11.7만 |
|---|
| 2026.05.14 | ₩244,557 | ₩257,609 | ₩239,112 | ₩253,508 | +3.66% | 12.6만 |
|---|
| 2026.05.13 | ₩261,043 | ₩263,662 | ₩235,138 | ₩249,513 | -4.42% | 12.3만 |
|---|
| 2026.05.12 | ₩253,401 | ₩264,089 | ₩227,857 | ₩252,867 | -0.21% | 14.7만 |
|---|
| 2026.05.11 | ₩266,334 | ₩276,127 | ₩256,901 | ₩265,064 | -0.48% | 16.3만 |
|---|
| 2026.05.08 | ₩223,782 | ₩261,430 | ₩223,114 | ₩260,428 | +16.38% | 26.1만 |
|---|
| 2026.05.07 | ₩222,165 | ₩225,866 | ₩204,710 | ₩211,571 | -4.77% | 17.8만 |
|---|
| 2026.05.06 | ₩213,120 | ₩234,557 | ₩208,297 | ₩225,652 | +5.88% | 51만 |
|---|
| 2026.05.05 | ₩162,686 | ₩168,479 | ₩156,039 | ₩165,264 | +1.58% | 33.5만 |
|---|
| 2026.05.04 | ₩169,794 | ₩170,929 | ₩149,940 | ₩152,759 | -10.03% | 20.9만 |
|---|
| 2026.05.01 | ₩163,354 | ₩172,238 | ₩160,562 | ₩170,221 | +4.20% | 9.3만 |
|---|
| 2026.04.30 | ₩153,027 | ₩165,545 | ₩145,692 | ₩165,156 | +7.93% | 15.3만 |
|---|
| 2026.04.29 | ₩140,722 | ₩152,025 | ₩134,616 | ₩149,927 | +6.54% | 12.5만 |
|---|
| 2026.04.28 | ₩127,375 | ₩141,123 | ₩126,934 | ₩138,010 | +8.35% | 12.5만 |
|---|
| 2026.04.27 | ₩159,867 | ₩160,375 | ₩142,953 | ₩147,683 | -7.62% | 19.8만 |
|---|
| 2026.04.24 | ₩151,250 | ₩164,343 | ₩149,633 | ₩159,947 | +5.75% | 28.1만 |
|---|
| 2026.04.23 | ₩123,327 | ₩129,326 | ₩121,136 | ₩124,984 | +1.34% | 18.4만 |
|---|
| 2026.04.22 | ₩114,737 | ₩124,209 | ₩110,889 | ₩123,955 | +8.03% | 14.9만 |
|---|
| 2026.04.21 | ₩104,209 | ₩110,294 | ₩103,594 | ₩109,433 | +5.01% | 11.9만 |
|---|
| 2026.04.20 | ₩107,188 | ₩110,842 | ₩100,668 | ₩102,178 | -4.67% | 14.3만 |
|---|
| 2026.04.17 | ₩104,436 | ₩105,999 | ₩101,871 | ₩104,877 | +0.42% | 11.4만 |
|---|
| 2026.04.16 | ₩95,431 | ₩105,545 | ₩93,140 | ₩104,743 | +9.76% | 20.9만 |
|---|
| 2026.04.15 | ₩88,845 | ₩90,715 | ₩86,602 | ₩90,715 | +2.11% | 8.6만 |
|---|
| 2026.04.14 | ₩85,451 | ₩88,604 | ₩82,539 | ₩88,604 | +3.69% | 6.6만 |
|---|
| 2026.04.13 | ₩81,871 | ₩83,367 | ₩80,134 | ₩83,060 | +1.45% | 7.3만 |
|---|
| 2026.04.10 | ₩77,916 | ₩84,690 | ₩77,916 | ₩81,832 | +5.03% | 11.4만 |
|---|
| 2026.04.09 | ₩74,723 | ₩76,740 | ₩73,414 | ₩76,390 | +2.23% | 8.8만 |
|---|
| 2026.04.08 | ₩73,654 | ₩74,923 | ₩70,662 | ₩73,427 | -0.31% | 9.9만 |
|---|
| 2026.04.07 | ₩65,358 | ₩67,335 | ₩63,941 | ₩67,074 | +2.63% | 7.3만 |
|---|
| 2026.04.06 | ₩66,373 | ₩70,047 | ₩65,344 | ₩66,425 | +0.08% | 14.2만 |
|---|
| 2026.04.02 | ₩57,195 | ₩64,930 | ₩55,244 | ₩64,810 | +13.31% | 10.2만 |
|---|
| 2026.04.01 | ₩59,412 | ₩62,579 | ₩58,263 | ₩60,734 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩54,162 | ₩57,088 | ₩53,267 | ₩56,902 | +5.06% | 12만 |
|---|
| 2026.03.30 | ₩58,036 | ₩59,573 | ₩51,519 | ₩53,017 | -8.65% | 15.3만 |
|---|
| 2026.03.27 | ₩56,199 | ₩56,914 | ₩53,948 | ₩56,396 | +0.35% | 6.9만 |
|---|
| 2026.03.26 | ₩65,999 | ₩67,562 | ₩57,261 | ₩57,423 | -12.99% | 14.8만 |
|---|
| 2026.03.25 | ₩62,792 | ₩67,976 | ₩62,605 | ₩67,471 | +7.45% | 13.9만 |
|---|
| 2026.03.24 | ₩56,620 | ₩59,493 | ₩55,952 | ₩58,870 | +3.97% | 9.1만 |
|---|
| 2026.03.23 | ₩59,733 | ₩60,895 | ₩57,315 | ₩57,864 | -3.13% | 9.6만 |
|---|
| 2026.03.20 | ₩59,412 | ₩59,853 | ₩55,297 | ₩56,955 | -4.14% | 8.1만 |
|---|
| 2026.03.19 | ₩53,587 | ₩59,546 | ₩52,412 | ₩59,355 | +10.76% | 9.1만 |
|---|
| 2026.03.18 | ₩54,175 | ₩57,929 | ₩54,148 | ₩56,170 | +3.68% | 8.9만 |
|---|
| 2026.03.17 | ₩54,429 | ₩55,832 | ₩53,895 | ₩54,345 | -0.15% | 5.1만 |
|---|
| 2026.03.16 | ₩54,015 | ₩56,527 | ₩53,908 | ₩54,525 | +0.94% | 8.4만 |
|---|
| 2026.03.13 | ₩55,718 | ₩56,166 | ₩52,198 | ₩52,658 | -5.49% | 6.9만 |
|---|
| 2026.03.12 | ₩58,143 | ₩58,718 | ₩54,676 | ₩55,283 | -4.92% | 6.9만 |
|---|
| 2026.03.11 | ₩60,508 | ₩61,577 | ₩58,807 | ₩59,448 | -1.75% | 6.8만 |
|---|
| 2026.03.10 | ₩59,012 | ₩60,374 | ₩58,103 | ₩58,456 | -0.94% | 13.8만 |
|---|
| 2026.03.09 | ₩50,755 | ₩58,290 | ₩50,755 | ₩58,290 | +14.85% | 26.5만 |
|---|
| 2026.03.06 | ₩54,122 | ₩56,967 | ₩52,104 | ₩52,655 | -2.71% | 15.1만 |
|---|
| 2026.03.05 | ₩55,712 | ₩58,905 | ₩54,095 | ₩56,547 | +1.50% | 23.3만 |
|---|
| 2026.03.04 | ₩52,812 | ₩58,303 | ₩51,897 | ₩58,223 | +10.25% | 16.4만 |
|---|
| 2026.03.03 | ₩52,318 | ₩53,280 | ₩50,702 | ₩52,190 | -0.25% | 15.8만 |
|---|
| 2026.03.02 | ₩53,734 | ₩56,567 | ₩51,784 | ₩56,460 | +5.07% | 20.4만 |
|---|
| 2026.02.27 | ₩57,281 | ₩58,384 | ₩56,032 | ₩57,475 | +0.34% | 8.3만 |
|---|
| 2026.02.26 | ₩62,432 | ₩63,020 | ₩58,250 | ₩59,472 | -4.74% | 17.3만 |
|---|
| 2026.02.25 | ₩66,119 | ₩67,239 | ₩63,768 | ₩63,923 | -3.32% | 22.4만 |
|---|
| 2026.02.24 | ₩64,442 | ₩67,255 | ₩61,670 | ₩65,905 | +2.27% | 62.9만 |
|---|
| 2026.02.23 | ₩56,754 | ₩57,515 | ₩54,776 | ₩55,925 | -1.46% | 11.1만 |
|---|
| 2026.02.20 | ₩57,996 | ₩60,802 | ₩57,181 | ₩58,010 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩58,197 | ₩60,388 | ₩57,208 | ₩60,054 | +3.19% | 16.6만 |
|---|
| 2026.02.18 | ₩57,342 | ₩59,920 | ₩55,338 | ₩58,170 | +1.44% | 17.9만 |
|---|
| 2026.02.17 | ₩59,412 | ₩61,096 | ₩55,057 | ₩59,960 | +0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩60,722 | ₩63,995 | ₩60,535 | ₩62,445 | +2.84% | 21.1만 |
|---|
| 2026.02.12 | ₩68,444 | ₩69,379 | ₩61,336 | ₩61,697 | -9.86% | 17.2만 |
|---|
| 2026.02.11 | ₩68,898 | ₩70,074 | ₩63,887 | ₩66,453 | -3.55% | 19.4만 |
|---|
| 2026.02.10 | ₩67,529 | ₩70,141 | ₩66,360 | ₩66,507 | -1.51% | 14.3만 |
|---|
| 2026.02.09 | ₩62,405 | ₩69,005 | ₩61,049 | ₩68,056 | +9.06% | 20.9만 |
|---|
| 2026.02.06 | ₩56,967 | ₩63,908 | ₩56,714 | ₩63,460 | +11.40% | 39.8만 |
|---|
| 2026.02.05 | ₩60,147 | ₩61,082 | ₩53,534 | ₩54,309 | -9.71% | 39.3만 |
|---|
| 2026.02.04 | ₩70,274 | ₩72,145 | ₩58,397 | ₩59,225 | -15.72% | 78.2만 |
|---|
| 2026.02.03 | ₩97,248 | ₩97,956 | ₩86,627 | ₩90,481 | -6.96% | 29.2만 |
|---|
| 2026.02.02 | ₩85,705 | ₩96,300 | ₩85,304 | ₩93,681 | +9.31% | 20.5만 |
|---|
| 2026.01.30 | ₩86,640 | ₩92,799 | ₩85,371 | ₩86,854 | +0.25% | 14.4만 |
|---|
| 2026.01.29 | ₩100,815 | ₩105,318 | ₩90,101 | ₩98,773 | -2.03% | 19.3만 |
|---|
| 2026.01.28 | ₩100,775 | ₩102,819 | ₩97,876 | ₩99,372 | -1.39% | 8.3만 |
|---|
| 2026.01.27 | ₩98,998 | ₩101,296 | ₩95,752 | ₩98,838 | -0.16% | 10.9만 |
|---|
| 2026.01.26 | ₩102,419 | ₩103,621 | ₩97,408 | ₩98,143 | -4.17% | 15.9만 |
|---|
| 2026.01.23 | ₩106,440 | ₩110,395 | ₩102,392 | ₩104,957 | -1.39% | 14.9만 |
|---|
| 2026.01.22 | ₩99,038 | ₩102,125 | ₩95,044 | ₩100,428 | +1.40% | 23만 |
|---|
| 2026.01.21 | ₩87,135 | ₩99,613 | ₩87,135 | ₩97,315 | +11.68% | 26.8만 |
|---|
| 2026.01.20 | ₩80,374 | ₩89,847 | ₩79,987 | ₩84,316 | +4.90% | 20.3만 |
|---|
| 2026.01.16 | ₩85,905 | ₩86,092 | ₩82,292 | ₩84,369 | -1.79% | 12.7만 |
|---|
| 2026.01.15 | ₩81,570 | ₩88,779 | ₩81,376 | ₩81,550 | -0.02% | 23.3만 |
|---|
| 2026.01.14 | ₩74,262 | ₩78,825 | ₩72,946 | ₩78,491 | +5.69% | 19.6만 |
|---|
| 2026.01.13 | ₩72,946 | ₩78,103 | ₩72,946 | ₩76,767 | +5.24% | 22.8만 |
|---|
| 2026.01.12 | ₩63,995 | ₩69,519 | ₩63,460 | ₩68,150 | +6.49% | 11.3만 |
|---|
| 2026.01.09 | ₩66,841 | ₩67,823 | ₩65,117 | ₩65,277 | -2.34% | 9.3만 |
|---|
| 2026.01.08 | ₩70,301 | ₩70,301 | ₩65,391 | ₩66,333 | -5.64% | 12.1만 |
|---|
| 2026.01.07 | ₩71,076 | ₩71,076 | ₩67,963 | ₩69,900 | -1.65% | 16만 |
|---|
| 2026.01.06 | ₩78,798 | ₩78,798 | ₩70,736 | ₩72,786 | -7.63% | 26.5만 |
|---|
| 2026.01.05 | ₩84,182 | ₩86,507 | ₩77,208 | ₩77,515 | -7.92% | 15.1만 |
|---|
| 2026.01.02 | ₩76,233 | ₩81,730 | ₩76,219 | ₩79,199 | +3.89% | 15.6만 |
|---|
| 2025.12.31 | ₩74,269 | ₩75,257 | ₩72,946 | ₩73,053 | -1.64% | 4.2만 |
|---|
| 2025.12.30 | ₩74,402 | ₩74,803 | ₩73,240 | ₩73,895 | -0.68% | 6.6만 |
|---|
| 2025.12.29 | ₩71,249 | ₩74,162 | ₩70,181 | ₩74,108 | +4.01% | 9.5만 |
|---|
| 2025.12.26 | ₩74,002 | ₩74,843 | ₩72,408 | ₩73,654 | -0.47% | 5.6만 |
|---|
| 2025.12.24 | ₩73,481 | ₩74,623 | ₩73,291 | ₩73,721 | +0.33% | 3.9만 |
|---|
| 2025.12.23 | ₩72,024 | ₩74,604 | ₩71,904 | ₩73,734 | +2.37% | 7.9만 |
|---|
| 2025.12.22 | ₩77,662 | ₩77,662 | ₩73,200 | ₩74,242 | -4.40% | 6.4만 |
|---|
| 2025.12.19 | ₩67,582 | ₩74,242 | ₩67,582 | ₩73,267 | +8.41% | 15.8만 |
|---|
| 2025.12.18 | ₩67,308 | ₩68,377 | ₩65,010 | ₩65,211 | -3.12% | 7.6만 |
|---|
| 2025.12.17 | ₩71,169 | ₩72,265 | ₩63,033 | ₩63,394 | -10.93% | 16.9만 |
|---|
| 2025.12.16 | ₩69,165 | ₩71,477 | ₩68,404 | ₩70,768 | +2.32% | 7.9만 |
|---|
| 2025.12.15 | ₩73,267 | ₩74,923 | ₩69,473 | ₩69,860 | -4.65% | 14.8만 |
|---|
| 2025.12.12 | ₩77,702 | ₩80,401 | ₩70,862 | ₩72,104 | -7.20% | 15.9만 |
|---|
| 2025.12.11 | ₩76,968 | ₩79,800 | ₩71,797 | ₩79,733 | +3.59% | 12.4만 |
|---|
| 2025.12.10 | ₩80,027 | ₩80,735 | ₩77,689 | ₩79,853 | -0.22% | 21.3만 |
|---|
| 2025.12.09 | ₩88,270 | ₩91,103 | ₩86,239 | ₩88,831 | +0.64% | 10.4만 |
|---|
| 2025.12.08 | ₩86,841 | ₩90,488 | ₩86,467 | ₩88,591 | +2.02% | 19.3만 |
|---|
| 2025.12.05 | ₩85,745 | ₩90,528 | ₩85,024 | ₩86,146 | +0.47% | 11.4만 |
|---|
| 2025.12.04 | ₩85,157 | ₩86,841 | ₩83,398 | ₩84,716 | -0.52% | 8.4만 |
|---|
| 2025.12.03 | ₩85,171 | ₩86,346 | ₩81,416 | ₩85,986 | +0.96% | 13.7만 |
|---|
| 2025.12.02 | ₩89,419 | ₩92,639 | ₩83,661 | ₩84,142 | -5.90% | 23.4만 |
|---|
| 2025.12.01 | ₩83,200 | ₩88,675 | ₩83,073 | ₩87,709 | +5.42% | 18.6만 |
|---|
| 2025.11.28 | ₩85,224 | ₩86,266 | ₩83,394 | ₩86,133 | +1.07% | 17만 |
|---|
| 2025.11.26 | ₩80,161 | ₩84,505 | ₩78,143 | ₩83,567 | +4.25% | 27.5만 |
|---|
| 2025.11.25 | ₩74,282 | ₩77,896 | ₩68,390 | ₩77,462 | +4.28% | 38.8만 |
|---|
| 2025.11.24 | ₩78,704 | ₩85,892 | ₩78,023 | ₩84,723 | +7.65% | 20.6만 |
|---|
| 2025.11.21 | ₩79,640 | ₩79,640 | ₩70,034 | ₩76,198 | -4.32% | 28.8만 |
|---|
| 2025.11.20 | ₩100,321 | ₩100,895 | ₩77,061 | ₩77,970 | -22.28% | 25.8만 |
|---|
| 2025.11.19 | ₩98,063 | ₩102,312 | ₩89,299 | ₩92,612 | -5.56% | 24.6만 |
|---|
| 2025.11.18 | ₩103,955 | ₩104,783 | ₩93,521 | ₩98,384 | -5.36% | 23만 |
|---|
| 2025.11.17 | ₩109,807 | ₩114,897 | ₩104,857 | ₩107,482 | -2.12% | 13.6만 |
|---|
| 2025.11.14 | ₩106,921 | ₩119,145 | ₩102,552 | ₩113,360 | +6.02% | 28.3만 |
|---|
| 2025.11.13 | ₩119,145 | ₩125,505 | ₩112,572 | ₩114,396 | -3.99% | 41.2만 |
|---|
| 2025.11.12 | ₩119,613 | ₩129,152 | ₩117,348 | ₩125,144 | +4.62% | 53.1만 |
|---|
| 2025.11.11 | ₩109,914 | ₩115,725 | ₩102,993 | ₩105,972 | -3.59% | 52.6만 |
|---|
| 2025.11.10 | ₩110,568 | ₩116,233 | ₩109,539 | ₩112,024 | +1.32% | 21.3만 |
|---|
| 2025.11.07 | ₩100,682 | ₩103,875 | ₩95,044 | ₩102,433 | +1.74% | 35만 |
|---|
| 2025.11.06 | ₩121,423 | ₩121,677 | ₩104,743 | ₩106,867 | -11.99% | 35.4만 |
|---|
| 2025.11.05 | ₩112,265 | ₩127,821 | ₩112,225 | ₩124,703 | +11.08% | 48.6만 |
|---|
| 2025.11.04 | ₩119,132 | ₩125,986 | ₩116,433 | ₩118,958 | -0.15% | 24.4만 |
|---|
| 2025.11.03 | ₩128,057 | ₩129,085 | ₩122,913 | ₩128,578 | +0.41% | 16.6만 |
|---|
| 2025.10.31 | ₩128,404 | ₩130,809 | ₩122,646 | ₩125,104 | -2.57% | 16만 |
|---|
| 2025.10.30 | ₩129,660 | ₩132,853 | ₩123,728 | ₩123,915 | -4.43% | 20만 |
|---|
| 2025.10.29 | ₩133,588 | ₩136,059 | ₩126,801 | ₩133,601 | +0.01% | 29.9만 |
|---|
| 2025.10.28 | ₩128,431 | ₩133,654 | ₩127,202 | ₩127,362 | -0.83% | 23.5만 |
|---|
| 2025.10.27 | ₩127,642 | ₩129,626 | ₩119,573 | ₩129,206 | +1.22% | 37.9만 |
|---|
| 2025.10.24 | ₩113,708 | ₩122,632 | ₩112,833 | ₩122,388 | +7.63% | 20.5만 |
|---|
| 2025.10.23 | ₩101,951 | ₩107,014 | ₩101,083 | ₩106,427 | +4.39% | 11.4만 |
|---|
| 2025.10.22 | ₩108,097 | ₩110,849 | ₩97,101 | ₩102,205 | -5.45% | 16.9만 |
|---|
| 2025.10.21 | ₩111,397 | ₩112,735 | ₩105,585 | ₩109,410 | -1.78% | 12.3만 |
|---|
| 2025.10.20 | ₩107,950 | ₩113,812 | ₩106,300 | ₩111,757 | +3.53% | 25.8만 |
|---|
| 2025.10.17 | ₩104,877 | ₩106,946 | ₩100,468 | ₩105,010 | +0.13% | 19.8만 |
|---|
| 2025.10.16 | ₩107,535 | ₩112,083 | ₩105,799 | ₩106,341 | -1.11% | 19.9만 |
|---|
| 2025.10.15 | ₩96,480 | ₩110,288 | ₩95,745 | ₩110,074 | +14.09% | 34.6만 |
|---|
| 2025.10.14 | ₩93,708 | ₩98,491 | ₩91,143 | ₩92,545 | -1.24% | 30.3만 |
|---|
| 2025.10.13 | ₩94,282 | ₩97,710 | ₩90,181 | ₩91,276 | -3.19% | 29.2만 |
|---|
| 2025.10.10 | ₩106,440 | ₩107,034 | ₩89,152 | ₩90,207 | -15.25% | 44.2만 |
|---|