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 | ₩390,228 | ₩390,228 | ₩365,311 | ₩368,041 | -5.69% | 2.4만 |
| 2026.10.08 | ₩406,381 | ₩412,495 | ₩375,263 | ₩382,656 | -5.84% | 4.4만 |
| 2026.10.07 | ₩401,402 | ₩416,896 | ₩398,985 | ₩415,427 | +3.49% | 3.6만 |
| 2026.10.06 | ₩419,865 | ₩430,498 | ₩393,819 | ₩419,571 | -0.07% | 4만 |
| 2026.10.05 | ₩396,516 | ₩399,272 | ₩385,742 | ₩397,122 | +0.15% | 2만 |
| 2026.10.02 | ₩402,189 | ₩414,431 | ₩395,434 | ₩401,335 | -0.21% | 3.8만 |
| 2026.10.01 | ₩374,208 | ₩381,644 | ₩362,367 | ₩379,265 | +1.35% | 3.4만 |
| 2026.09.30 | ₩370,631 | ₩377,733 | ₩360,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩374,462 |
| +1.03% |
| 3.1만 |
| 2026.09.29 | ₩379,922 | ₩386,276 | ₩366,893 | ₩369,389 | -2.77% | 3.4만 |
|---|
| 2026.09.28 | ₩392,004 | ₩394,220 | ₩355,025 | ₩369,406 | -5.76% | 4.2만 |
|---|
| 2026.09.25 | ₩402,390 | ₩406,942 | ₩391,950 | ₩398,811 | -0.89% | 4.4만 |
|---|
| 2026.09.24 | ₩362,834 | ₩398,438 | ₩362,087 | ₩396,692 | +9.33% | 6만 |
|---|
| 2026.09.23 | ₩388,479 | ₩388,760 | ₩371,124 | ₩377,972 | -2.70% | 2.6만 |
|---|
| 2026.09.22 | ₩370,163 | ₩391,122 | ₩370,003 | ₩391,122 | +5.66% | 6.8만 |
|---|
| 2026.09.21 | ₩345,493 | ₩381,110 | ₩343,528 | ₩380,613 | +10.17% | 9만 |
|---|
| 2026.09.18 | ₩303,655 | ₩316,928 | ₩297,540 | ₩316,735 | +4.31% | 5.4만 |
|---|
| 2026.09.17 | ₩291,446 | ₩306,912 | ₩282,842 | ₩301,560 | +3.47% | 6.4만 |
|---|
| 2026.09.16 | ₩272,069 | ₩281,948 | ₩260,642 | ₩268,184 | -1.43% | 5.8만 |
|---|
| 2026.09.15 | ₩255,996 | ₩267,677 | ₩255,996 | ₩258,724 | +1.07% | 3.9만 |
|---|
| 2026.09.14 | ₩240,056 | ₩252,752 | ₩234,956 | ₩248,480 | +3.51% | 7.7만 |
|---|
| 2026.09.11 | ₩266,996 | ₩276,247 | ₩258,572 | ₩272,469 | +2.05% | 4.5만 |
|---|
| 2026.09.10 | ₩266,315 | ₩269,546 | ₩258,986 | ₩259,787 | -2.45% | 4.5만 |
|---|
| 2026.09.09 | ₩263,138 | ₩283,563 | ₩263,138 | ₩278,357 | +5.78% | 6만 |
|---|
| 2026.09.08 | ₩245,182 | ₩268,331 | ₩244,835 | ₩261,736 | +6.75% | 11.4만 |
|---|
| 2026.09.04 | ₩218,389 | ₩235,490 | ₩217,562 | ₩234,129 | +7.21% | 5.4만 |
|---|
| 2026.09.03 | ₩211,748 | ₩217,802 | ₩200,360 | ₩214,331 | +1.22% | 4.6만 |
|---|
| 2026.09.02 | ₩215,639 | ₩219,711 | ₩211,661 | ₩216,013 | +0.17% | 3.9만 |
|---|
| 2026.09.01 | ₩218,643 | ₩219,204 | ₩211,561 | ₩218,429 | -0.10% | 3.7만 |
|---|
| 2026.08.31 | ₩222,848 | ₩231,833 | ₩222,621 | ₩229,536 | +3.00% | 2.2만 |
|---|
| 2026.08.28 | ₩229,924 | ₩236,886 | ₩224,357 | ₩224,562 | -2.33% | 4.1만 |
|---|
| 2026.08.27 | ₩238,508 | ₩239,589 | ₩229,028 | ₩235,404 | -1.30% | 3.7만 |
|---|
| 2026.08.26 | ₩234,202 | ₩249,788 | ₩234,202 | ₩240,336 | +2.62% | 5.6만 |
|---|
| 2026.08.25 | ₩233,314 | ₩240,230 | ₩229,864 | ₩238,721 | +2.32% | 7.9만 |
|---|
| 2026.08.24 | ₩227,080 | ₩227,080 | ₩212,461 | ₩217,349 | -4.29% | 4.7만 |
|---|
| 2026.08.21 | ₩237,426 | ₩237,426 | ₩225,879 | ₩233,993 | -1.45% | 3.9만 |
|---|
| 2026.08.20 | ₩227,120 | ₩235,510 | ₩221,607 | ₩229,950 | +1.25% | 4.2만 |
|---|
| 2026.08.19 | ₩247,545 | ₩247,545 | ₩223,849 | ₩227,574 | -8.07% | 7만 |
|---|
| 2026.08.18 | ₩249,254 | ₩252,311 | ₩236,105 | ₩245,663 | -1.44% | 7.4만 |
|---|
| 2026.08.17 | ₩277,676 | ₩280,479 | ₩267,196 | ₩268,892 | -3.16% | 10.4만 |
|---|
| 2026.08.14 | ₩250,816 | ₩277,509 | ₩248,039 | ₩277,275 | +10.55% | 9.9만 |
|---|
| 2026.08.13 | ₩245,316 | ₩261,189 | ₩244,829 | ₩245,369 | +0.02% | 6.3만 |
|---|
| 2026.08.12 | ₩250,402 | ₩254,793 | ₩244,328 | ₩245,650 | -1.90% | 7.3만 |
|---|
| 2026.08.11 | ₩235,531 | ₩239,015 | ₩226,606 | ₩237,907 | +1.01% | 5만 |
|---|
| 2026.08.10 | ₩239,268 | ₩245,556 | ₩233,074 | ₩233,457 | -2.43% | 8.1만 |
|---|
| 2026.08.07 | ₩261,856 | ₩261,856 | ₩240,296 | ₩246,718 | -5.78% | 10.6만 |
|---|
| 2026.08.06 | ₩234,436 | ₩260,495 | ₩234,436 | ₩253,299 | +8.05% | 12.5만 |
|---|
| 2026.08.05 | ₩247,986 | ₩267,583 | ₩242,793 | ₩245,196 | -1.13% | 21.4만 |
|---|
| 2026.08.04 | ₩271,789 | ₩298,341 | ₩269,666 | ₩294,270 | +8.27% | 28만 |
|---|
| 2026.08.03 | ₩230,571 | ₩257,357 | ₩222,334 | ₩251,003 | +8.86% | 8.5만 |
|---|
| 2026.07.31 | ₩279,305 | ₩284,097 | ₩243,287 | ₩243,754 | -12.73% | 11.6만 |
|---|
| 2026.07.30 | ₩228,362 | ₩264,152 | ₩227,908 | ₩253,339 | +10.94% | 13.8만 |
|---|
| 2026.07.29 | ₩224,277 | ₩226,399 | ₩195,575 | ₩200,220 | -10.73% | 15.4만 |
|---|
| 2026.07.28 | ₩238,508 | ₩242,966 | ₩212,329 | ₩225,999 | -5.24% | 14.5만 |
|---|
| 2026.07.27 | ₩306,892 | ₩307,446 | ₩249,588 | ₩270,160 | -11.97% | 9.5만 |
|---|
| 2026.07.24 | ₩330,888 | ₩331,249 | ₩296,793 | ₩301,679 | -8.83% | 10.6만 |
|---|
| 2026.07.23 | ₩330,968 | ₩342,436 | ₩304,375 | ₩322,558 | -2.54% | 6.6만 |
|---|
| 2026.07.22 | ₩309,528 | ₩347,095 | ₩309,528 | ₩337,843 | +9.15% | 5.7만 |
|---|
| 2026.07.21 | ₩307,806 | ₩330,000 | ₩305,951 | ₩327,657 | +6.45% | 7.5만 |
|---|
| 2026.07.20 | ₩296,966 | ₩302,547 | ₩281,761 | ₩282,842 | -4.76% | 8.7만 |
|---|
| 2026.07.17 | ₩254,754 | ₩283,830 | ₩234,289 | ₩273,858 | +7.50% | 9.7만 |
|---|
| 2026.07.16 | ₩290,225 | ₩300,371 | ₩271,281 | ₩279,058 | -3.85% | 7.2만 |
|---|
| 2026.07.15 | ₩348,270 | ₩348,590 | ₩290,438 | ₩314,641 | -9.66% | 9.8만 |
|---|
| 2026.07.14 | ₩359,831 | ₩367,700 | ₩336,829 | ₩337,056 | -6.33% | 7.7만 |
|---|
| 2026.07.13 | ₩325,054 | ₩339,752 | ₩313,053 | ₩321,294 | -1.16% | 4.9만 |
|---|
| 2026.07.10 | ₩333,745 | ₩352,595 | ₩328,632 | ₩350,379 | +4.98% | 7.6만 |
|---|
| 2026.07.09 | ₩324,013 | ₩351,100 | ₩323,332 | ₩336,841 | +3.96% | 12.5만 |
|---|
| 2026.07.08 | ₩288,142 | ₩305,310 | ₩279,879 | ₩303,121 | +5.20% | 13.5만 |
|---|
| 2026.07.07 | ₩302,053 | ₩311,437 | ₩285,966 | ₩300,637 | -0.47% | 17.3만 |
|---|
| 2026.07.06 | ₩323,012 | ₩369,215 | ₩320,782 | ₩345,546 | +6.98% | 9.7만 |
|---|
| 2026.07.02 | ₩332,223 | ₩333,845 | ₩291,079 | ₩307,713 | -7.38% | 10.6만 |
|---|
| 2026.07.01 | ₩354,577 | ₩361,206 | ₩331,903 | ₩335,307 | -5.43% | 4.6만 |
|---|
| 2026.06.30 | ₩345,172 | ₩392,017 | ₩345,172 | ₩386,276 | +11.91% | 10.1만 |
|---|
| 2026.06.29 | ₩317,111 | ₩338,958 | ₩284,591 | ₩335,587 | +5.83% | 16.1만 |
|---|
| 2026.06.26 | ₩310,770 | ₩317,125 | ₩292,908 | ₩315,896 | +1.65% | 7.9만 |
|---|
| 2026.06.25 | ₩343,677 | ₩348,040 | ₩298,782 | ₩327,884 | -4.60% | 13.4만 |
|---|
| 2026.06.24 | ₩315,322 | ₩318,273 | ₩294,563 | ₩313,613 | -0.54% | 8.1만 |
|---|
| 2026.06.23 | ₩299,303 | ₩323,025 | ₩296,739 | ₩313,039 | +4.59% | 7.1만 |
|---|
| 2026.06.22 | ₩349,551 | ₩367,133 | ₩340,180 | ₩355,906 | +1.82% | 4.7만 |
|---|
| 2026.06.18 | ₩327,911 | ₩340,113 | ₩326,122 | ₩337,136 | +2.81% | 5.5만 |
|---|
| 2026.06.17 | ₩323,426 | ₩330,448 | ₩303,040 | ₩308,300 | -4.68% | 12.1만 |
|---|
| 2026.06.16 | ₩352,982 | ₩354,210 | ₩302,506 | ₩302,506 | -14.30% | 9.5만 |
|---|
| 2026.06.15 | ₩340,981 | ₩365,918 | ₩334,679 | ₩353,876 | +3.78% | 13.5만 |
|---|
| 2026.06.12 | ₩293,669 | ₩321,096 | ₩292,361 | ₩310,463 | +5.72% | 18.4만 |
|---|
| 2026.06.11 | ₩255,876 | ₩285,686 | ₩250,976 | ₩283,029 | +10.61% | 18만 |
|---|
| 2026.06.10 | ₩260,895 | ₩271,575 | ₩240,603 | ₩244,862 | -6.15% | 20만 |
|---|
| 2026.06.09 | ₩304,082 | ₩305,150 | ₩229,096 | ₩271,428 | -10.74% | 28.4만 |
|---|
| 2026.06.08 | ₩281,667 | ₩293,696 | ₩275,433 | ₩288,890 | +2.56% | 13.8만 |
|---|
| 2026.06.05 | ₩307,045 | ₩307,045 | ₩259,480 | ₩262,978 | -14.35% | 20만 |
|---|
| 2026.06.04 | ₩327,791 | ₩346,147 | ₩302,440 | ₩335,024 | +2.21% | 8.4만 |
|---|
| 2026.06.03 | ₩349,464 | ₩364,022 | ₩341,354 | ₩358,202 | +2.50% | 12.2만 |
|---|
| 2026.06.02 | ₩315,896 | ₩334,186 | ₩309,048 | ₩332,944 | +5.40% | 9.9만 |
|---|
| 2026.06.01 | ₩307,139 | ₩328,392 | ₩289,691 | ₩318,700 | +3.76% | 18.6만 |
|---|
| 2026.05.29 | ₩333,745 | ₩333,745 | ₩311,037 | ₩326,176 | -2.27% | 12.1만 |
|---|
| 2026.05.28 | ₩307,886 | ₩340,326 | ₩301,719 | ₩328,966 | +6.85% | 14.1만 |
|---|
| 2026.05.27 | ₩319,527 | ₩320,008 | ₩291,586 | ₩302,627 | -5.29% | 13.5만 |
|---|
| 2026.05.26 | ₩292,227 | ₩316,003 | ₩285,579 | ₩312,252 | +6.85% | 18.2만 |
|---|
| 2026.05.22 | ₩273,671 | ₩286,327 | ₩264,126 | ₩270,787 | -1.05% | 20.2만 |
|---|
| 2026.05.21 | ₩242,873 | ₩251,405 | ₩231,365 | ₩251,030 | +3.36% | 11.9만 |
|---|
| 2026.05.20 | ₩228,542 | ₩249,975 | ₩228,028 | ₩249,000 | +8.95% | 13.2만 |
|---|
| 2026.05.19 | ₩212,075 | ₩228,976 | ₩192,638 | ₩214,531 | +1.16% | 16.6만 |
|---|
| 2026.05.18 | ₩229,870 | ₩239,562 | ₩210,513 | ₩221,685 | -3.56% | 13.2만 |
|---|
| 2026.05.15 | ₩234,730 | ₩241,444 | ₩224,210 | ₩224,210 | -4.48% | 11.7만 |
|---|
| 2026.05.14 | ₩244,368 | ₩257,411 | ₩238,928 | ₩253,312 | +3.66% | 12.6만 |
|---|
| 2026.05.13 | ₩260,842 | ₩263,458 | ₩234,956 | ₩249,321 | -4.42% | 12.3만 |
|---|
| 2026.05.12 | ₩253,206 | ₩263,885 | ₩227,681 | ₩252,672 | -0.21% | 14.7만 |
|---|
| 2026.05.11 | ₩266,128 | ₩275,914 | ₩256,703 | ₩264,860 | -0.48% | 16.3만 |
|---|
| 2026.05.08 | ₩223,609 | ₩261,229 | ₩222,942 | ₩260,228 | +16.38% | 26.1만 |
|---|
| 2026.05.07 | ₩221,994 | ₩225,692 | ₩204,552 | ₩211,407 | -4.77% | 17.8만 |
|---|
| 2026.05.06 | ₩212,956 | ₩234,376 | ₩208,137 | ₩225,478 | +5.88% | 51만 |
|---|
| 2026.05.05 | ₩162,561 | ₩168,349 | ₩155,919 | ₩165,137 | +1.58% | 33.5만 |
|---|
| 2026.05.04 | ₩169,663 | ₩170,797 | ₩149,825 | ₩152,642 | -10.03% | 20.9만 |
|---|
| 2026.05.01 | ₩163,228 | ₩172,106 | ₩160,438 | ₩170,090 | +4.20% | 9.3만 |
|---|
| 2026.04.30 | ₩152,909 | ₩165,417 | ₩145,580 | ₩165,029 | +7.93% | 15.3만 |
|---|
| 2026.04.29 | ₩140,613 | ₩151,907 | ₩134,513 | ₩149,811 | +6.54% | 12.5만 |
|---|
| 2026.04.28 | ₩127,277 | ₩141,014 | ₩126,836 | ₩137,903 | +8.35% | 12.5만 |
|---|
| 2026.04.27 | ₩159,744 | ₩160,251 | ₩142,843 | ₩147,569 | -7.62% | 19.8만 |
|---|
| 2026.04.24 | ₩151,133 | ₩164,216 | ₩149,518 | ₩159,824 | +5.75% | 28.1만 |
|---|
| 2026.04.23 | ₩123,232 | ₩129,226 | ₩121,043 | ₩124,887 | +1.34% | 18.4만 |
|---|
| 2026.04.22 | ₩114,648 | ₩124,113 | ₩110,803 | ₩123,859 | +8.03% | 14.9만 |
|---|
| 2026.04.21 | ₩104,128 | ₩110,209 | ₩103,514 | ₩109,348 | +5.01% | 11.9만 |
|---|
| 2026.04.20 | ₩107,105 | ₩110,757 | ₩100,591 | ₩102,099 | -4.67% | 14.3만 |
|---|
| 2026.04.17 | ₩104,355 | ₩105,917 | ₩101,792 | ₩104,796 | +0.42% | 11.4만 |
|---|
| 2026.04.16 | ₩95,358 | ₩105,463 | ₩93,068 | ₩104,662 | +9.76% | 20.9만 |
|---|
| 2026.04.15 | ₩88,776 | ₩90,645 | ₩86,535 | ₩90,645 | +2.11% | 8.6만 |
|---|
| 2026.04.14 | ₩85,385 | ₩88,536 | ₩82,475 | ₩88,536 | +3.69% | 6.6만 |
|---|
| 2026.04.13 | ₩81,808 | ₩83,303 | ₩80,072 | ₩82,996 | +1.45% | 7.3만 |
|---|
| 2026.04.10 | ₩77,856 | ₩84,624 | ₩77,856 | ₩81,769 | +5.03% | 11.4만 |
|---|
| 2026.04.09 | ₩74,665 | ₩76,681 | ₩73,357 | ₩76,331 | +2.23% | 8.8만 |
|---|
| 2026.04.08 | ₩73,597 | ₩74,866 | ₩70,607 | ₩73,370 | -0.31% | 9.9만 |
|---|
| 2026.04.07 | ₩65,307 | ₩67,283 | ₩63,892 | ₩67,023 | +2.63% | 7.3만 |
|---|
| 2026.04.06 | ₩66,322 | ₩69,993 | ₩65,294 | ₩66,374 | +0.08% | 14.2만 |
|---|
| 2026.04.02 | ₩57,150 | ₩64,880 | ₩55,201 | ₩64,760 | +13.31% | 10.2만 |
|---|
| 2026.04.01 | ₩59,367 | ₩62,530 | ₩58,218 | ₩60,687 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩54,120 | ₩57,044 | ₩53,226 | ₩56,858 | +5.06% | 12만 |
|---|
| 2026.03.30 | ₩57,992 | ₩59,527 | ₩51,479 | ₩52,976 | -8.65% | 15.3만 |
|---|
| 2026.03.27 | ₩56,156 | ₩56,870 | ₩53,906 | ₩56,352 | +0.35% | 6.9만 |
|---|
| 2026.03.26 | ₩65,948 | ₩67,510 | ₩57,217 | ₩57,379 | -12.99% | 14.8만 |
|---|
| 2026.03.25 | ₩62,744 | ₩67,924 | ₩62,557 | ₩67,419 | +7.45% | 13.9만 |
|---|
| 2026.03.24 | ₩56,576 | ₩59,447 | ₩55,909 | ₩58,825 | +3.97% | 9.1만 |
|---|
| 2026.03.23 | ₩59,687 | ₩60,848 | ₩57,271 | ₩57,819 | -3.13% | 9.6만 |
|---|
| 2026.03.20 | ₩59,367 | ₩59,807 | ₩55,255 | ₩56,912 | -4.14% | 8.1만 |
|---|
| 2026.03.19 | ₩53,546 | ₩59,500 | ₩52,371 | ₩59,309 | +10.76% | 9.1만 |
|---|
| 2026.03.18 | ₩54,133 | ₩57,885 | ₩54,107 | ₩56,127 | +3.68% | 8.9만 |
|---|
| 2026.03.17 | ₩54,387 | ₩55,789 | ₩53,853 | ₩54,303 | -0.15% | 5.1만 |
|---|
| 2026.03.16 | ₩53,973 | ₩56,483 | ₩53,866 | ₩54,483 | +0.94% | 8.4만 |
|---|
| 2026.03.13 | ₩55,675 | ₩56,123 | ₩52,158 | ₩52,617 | -5.49% | 6.9만 |
|---|
| 2026.03.12 | ₩58,098 | ₩58,672 | ₩54,634 | ₩55,240 | -4.92% | 6.9만 |
|---|
| 2026.03.11 | ₩60,461 | ₩61,529 | ₩58,762 | ₩59,403 | -1.75% | 6.8만 |
|---|
| 2026.03.10 | ₩58,966 | ₩60,328 | ₩58,058 | ₩58,411 | -0.94% | 13.8만 |
|---|
| 2026.03.09 | ₩50,716 | ₩58,245 | ₩50,716 | ₩58,245 | +14.85% | 26.5만 |
|---|
| 2026.03.06 | ₩54,080 | ₩56,924 | ₩52,064 | ₩52,614 | -2.71% | 15.1만 |
|---|
| 2026.03.05 | ₩55,669 | ₩58,859 | ₩54,053 | ₩56,503 | +1.50% | 23.3만 |
|---|
| 2026.03.04 | ₩52,772 | ₩58,259 | ₩51,857 | ₩58,178 | +10.25% | 16.4만 |
|---|
| 2026.03.03 | ₩52,278 | ₩53,239 | ₩50,662 | ₩52,150 | -0.25% | 15.8만 |
|---|
| 2026.03.02 | ₩53,693 | ₩56,523 | ₩51,744 | ₩56,416 | +5.07% | 20.4만 |
|---|
| 2026.02.27 | ₩57,237 | ₩58,339 | ₩55,989 | ₩57,431 | +0.34% | 8.3만 |
|---|
| 2026.02.26 | ₩62,384 | ₩62,971 | ₩58,205 | ₩59,427 | -4.74% | 17.3만 |
|---|
| 2026.02.25 | ₩66,068 | ₩67,187 | ₩63,719 | ₩63,873 | -3.32% | 22.4만 |
|---|
| 2026.02.24 | ₩64,393 | ₩67,203 | ₩61,623 | ₩65,855 | +2.27% | 62.9만 |
|---|
| 2026.02.23 | ₩56,710 | ₩57,471 | ₩54,734 | ₩55,882 | -1.46% | 11.1만 |
|---|
| 2026.02.20 | ₩57,951 | ₩60,755 | ₩57,137 | ₩57,965 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩58,152 | ₩60,341 | ₩57,164 | ₩60,007 | +3.19% | 16.6만 |
|---|
| 2026.02.18 | ₩57,297 | ₩59,874 | ₩55,295 | ₩58,125 | +1.44% | 17.9만 |
|---|
| 2026.02.17 | ₩59,367 | ₩61,049 | ₩55,015 | ₩59,914 | +0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩60,675 | ₩63,946 | ₩60,488 | ₩62,397 | +2.84% | 21.1만 |
|---|
| 2026.02.12 | ₩68,391 | ₩69,326 | ₩61,289 | ₩61,649 | -9.86% | 17.2만 |
|---|
| 2026.02.11 | ₩68,845 | ₩70,020 | ₩63,837 | ₩66,402 | -3.55% | 19.4만 |
|---|
| 2026.02.10 | ₩67,477 | ₩70,086 | ₩66,308 | ₩66,455 | -1.51% | 14.3만 |
|---|
| 2026.02.09 | ₩62,357 | ₩68,952 | ₩61,002 | ₩68,004 | +9.06% | 20.9만 |
|---|
| 2026.02.06 | ₩56,924 | ₩63,859 | ₩56,670 | ₩63,412 | +11.40% | 39.8만 |
|---|
| 2026.02.05 | ₩60,101 | ₩61,035 | ₩53,493 | ₩54,267 | -9.71% | 39.3만 |
|---|
| 2026.02.04 | ₩70,220 | ₩72,089 | ₩58,352 | ₩59,180 | -15.72% | 78.2만 |
|---|
| 2026.02.03 | ₩97,173 | ₩97,881 | ₩86,560 | ₩90,412 | -6.96% | 29.2만 |
|---|
| 2026.02.02 | ₩85,639 | ₩96,225 | ₩85,238 | ₩93,609 | +9.31% | 20.5만 |
|---|
| 2026.01.30 | ₩86,573 | ₩92,728 | ₩85,305 | ₩86,787 | +0.25% | 14.4만 |
|---|
| 2026.01.29 | ₩100,738 | ₩105,236 | ₩90,031 | ₩98,696 | -2.03% | 19.3만 |
|---|
| 2026.01.28 | ₩100,698 | ₩102,740 | ₩97,801 | ₩99,296 | -1.39% | 8.3만 |
|---|
| 2026.01.27 | ₩98,922 | ₩101,218 | ₩95,678 | ₩98,762 | -0.16% | 10.9만 |
|---|
| 2026.01.26 | ₩102,340 | ₩103,541 | ₩97,333 | ₩98,068 | -4.17% | 15.9만 |
|---|
| 2026.01.23 | ₩106,358 | ₩110,309 | ₩102,313 | ₩104,876 | -1.39% | 14.9만 |
|---|
| 2026.01.22 | ₩98,962 | ₩102,046 | ₩94,970 | ₩100,350 | +1.40% | 23만 |
|---|
| 2026.01.21 | ₩87,067 | ₩99,536 | ₩87,067 | ₩97,240 | +11.68% | 26.8만 |
|---|
| 2026.01.20 | ₩80,312 | ₩89,777 | ₩79,925 | ₩84,251 | +4.90% | 20.3만 |
|---|
| 2026.01.16 | ₩85,839 | ₩86,026 | ₩82,228 | ₩84,304 | -1.79% | 12.7만 |
|---|
| 2026.01.15 | ₩81,507 | ₩88,711 | ₩81,314 | ₩81,487 | -0.02% | 23.3만 |
|---|
| 2026.01.14 | ₩74,205 | ₩78,764 | ₩72,890 | ₩78,430 | +5.69% | 19.6만 |
|---|
| 2026.01.13 | ₩72,890 | ₩78,043 | ₩72,890 | ₩76,708 | +5.24% | 22.8만 |
|---|
| 2026.01.12 | ₩63,946 | ₩69,466 | ₩63,412 | ₩68,097 | +6.49% | 11.3만 |
|---|
| 2026.01.09 | ₩66,789 | ₩67,770 | ₩65,067 | ₩65,227 | -2.34% | 9.3만 |
|---|
| 2026.01.08 | ₩70,247 | ₩70,247 | ₩65,341 | ₩66,282 | -5.64% | 12.1만 |
|---|
| 2026.01.07 | ₩71,021 | ₩71,021 | ₩67,910 | ₩69,846 | -1.65% | 16만 |
|---|
| 2026.01.06 | ₩78,737 | ₩78,737 | ₩70,682 | ₩72,730 | -7.63% | 26.5만 |
|---|
| 2026.01.05 | ₩84,117 | ₩86,440 | ₩77,148 | ₩77,456 | -7.92% | 15.1만 |
|---|
| 2026.01.02 | ₩76,174 | ₩81,667 | ₩76,161 | ₩79,138 | +3.89% | 15.6만 |
|---|
| 2025.12.31 | ₩74,212 | ₩75,199 | ₩72,890 | ₩72,997 | -1.64% | 4.2만 |
|---|
| 2025.12.30 | ₩74,345 | ₩74,746 | ₩73,184 | ₩73,838 | -0.68% | 6.6만 |
|---|
| 2025.12.29 | ₩71,194 | ₩74,105 | ₩70,126 | ₩74,051 | +4.01% | 9.5만 |
|---|
| 2025.12.26 | ₩73,945 | ₩74,786 | ₩72,352 | ₩73,597 | -0.47% | 5.6만 |
|---|
| 2025.12.24 | ₩73,424 | ₩74,565 | ₩73,234 | ₩73,664 | +0.33% | 3.9만 |
|---|
| 2025.12.23 | ₩71,969 | ₩74,547 | ₩71,849 | ₩73,678 | +2.37% | 7.9만 |
|---|
| 2025.12.22 | ₩77,602 | ₩77,602 | ₩73,144 | ₩74,185 | -4.40% | 6.4만 |
|---|
| 2025.12.19 | ₩67,530 | ₩74,185 | ₩67,530 | ₩73,210 | +8.41% | 15.8만 |
|---|
| 2025.12.18 | ₩67,256 | ₩68,324 | ₩64,960 | ₩65,160 | -3.12% | 7.6만 |
|---|
| 2025.12.17 | ₩71,114 | ₩72,209 | ₩62,984 | ₩63,345 | -10.93% | 16.9만 |
|---|
| 2025.12.16 | ₩69,112 | ₩71,421 | ₩68,351 | ₩70,714 | +2.32% | 7.9만 |
|---|
| 2025.12.15 | ₩73,210 | ₩74,866 | ₩69,419 | ₩69,806 | -4.65% | 14.8만 |
|---|
| 2025.12.12 | ₩77,642 | ₩80,339 | ₩70,807 | ₩72,049 | -7.20% | 15.9만 |
|---|
| 2025.12.11 | ₩76,908 | ₩79,738 | ₩71,742 | ₩79,672 | +3.59% | 12.4만 |
|---|
| 2025.12.10 | ₩79,965 | ₩80,673 | ₩77,629 | ₩79,792 | -0.22% | 21.3만 |
|---|
| 2025.12.09 | ₩88,202 | ₩91,032 | ₩86,173 | ₩88,763 | +0.64% | 10.4만 |
|---|
| 2025.12.08 | ₩86,774 | ₩90,418 | ₩86,400 | ₩88,523 | +2.02% | 19.3만 |
|---|
| 2025.12.05 | ₩85,679 | ₩90,458 | ₩84,958 | ₩86,080 | +0.47% | 11.4만 |
|---|
| 2025.12.04 | ₩85,092 | ₩86,774 | ₩83,333 | ₩84,651 | -0.52% | 8.4만 |
|---|
| 2025.12.03 | ₩85,105 | ₩86,280 | ₩81,354 | ₩85,919 | +0.96% | 13.7만 |
|---|
| 2025.12.02 | ₩89,350 | ₩92,568 | ₩83,596 | ₩84,077 | -5.90% | 23.4만 |
|---|
| 2025.12.01 | ₩83,136 | ₩88,607 | ₩83,009 | ₩87,641 | +5.42% | 18.6만 |
|---|
| 2025.11.28 | ₩85,158 | ₩86,200 | ₩83,329 | ₩86,066 | +1.07% | 17만 |
|---|
| 2025.11.26 | ₩80,099 | ₩84,440 | ₩78,083 | ₩83,503 | +4.25% | 27.5만 |
|---|
| 2025.11.25 | ₩74,225 | ₩77,836 | ₩68,338 | ₩77,402 | +4.28% | 38.8만 |
|---|
| 2025.11.24 | ₩78,644 | ₩85,826 | ₩77,963 | ₩84,658 | +7.65% | 20.6만 |
|---|
| 2025.11.21 | ₩79,578 | ₩79,578 | ₩69,980 | ₩76,139 | -4.32% | 28.8만 |
|---|
| 2025.11.20 | ₩100,244 | ₩100,818 | ₩77,002 | ₩77,909 | -22.28% | 25.8만 |
|---|
| 2025.11.19 | ₩97,988 | ₩102,233 | ₩89,230 | ₩92,541 | -5.56% | 24.6만 |
|---|
| 2025.11.18 | ₩103,875 | ₩104,702 | ₩93,449 | ₩98,308 | -5.36% | 23만 |
|---|
| 2025.11.17 | ₩109,722 | ₩114,808 | ₩104,776 | ₩107,399 | -2.12% | 13.6만 |
|---|
| 2025.11.14 | ₩106,838 | ₩119,054 | ₩102,473 | ₩113,273 | +6.02% | 28.3만 |
|---|
| 2025.11.13 | ₩119,054 | ₩125,408 | ₩112,485 | ₩114,308 | -3.99% | 41.2만 |
|---|
| 2025.11.12 | ₩119,521 | ₩129,053 | ₩117,258 | ₩125,048 | +4.62% | 53.1만 |
|---|
| 2025.11.11 | ₩109,829 | ₩115,636 | ₩102,914 | ₩105,891 | -3.59% | 52.6만 |
|---|
| 2025.11.10 | ₩110,483 | ₩116,143 | ₩109,455 | ₩111,938 | +1.32% | 21.3만 |
|---|
| 2025.11.07 | ₩100,604 | ₩103,795 | ₩94,970 | ₩102,354 | +1.74% | 35만 |
|---|
| 2025.11.06 | ₩121,330 | ₩121,583 | ₩104,662 | ₩106,785 | -11.99% | 35.4만 |
|---|
| 2025.11.05 | ₩112,178 | ₩127,723 | ₩112,138 | ₩124,607 | +11.08% | 48.6만 |
|---|
| 2025.11.04 | ₩119,040 | ₩125,889 | ₩116,344 | ₩118,867 | -0.15% | 24.4만 |
|---|
| 2025.11.03 | ₩127,958 | ₩128,986 | ₩122,818 | ₩128,478 | +0.41% | 16.6만 |
|---|
| 2025.10.31 | ₩128,305 | ₩130,708 | ₩122,551 | ₩125,008 | -2.57% | 16만 |
|---|
| 2025.10.30 | ₩129,560 | ₩132,750 | ₩123,632 | ₩123,819 | -4.43% | 20만 |
|---|
| 2025.10.29 | ₩133,485 | ₩135,954 | ₩126,703 | ₩133,498 | +0.01% | 29.9만 |
|---|
| 2025.10.28 | ₩128,332 | ₩133,551 | ₩127,103 | ₩127,264 | -0.83% | 23.5만 |
|---|
| 2025.10.27 | ₩127,544 | ₩129,526 | ₩119,481 | ₩129,106 | +1.22% | 37.9만 |
|---|
| 2025.10.24 | ₩113,620 | ₩122,538 | ₩112,746 | ₩122,294 | +7.63% | 20.5만 |
|---|
| 2025.10.23 | ₩101,872 | ₩106,932 | ₩101,005 | ₩106,345 | +4.39% | 11.4만 |
|---|
| 2025.10.22 | ₩108,013 | ₩110,763 | ₩97,026 | ₩102,126 | -5.45% | 16.9만 |
|---|
| 2025.10.21 | ₩111,311 | ₩112,648 | ₩105,503 | ₩109,326 | -1.78% | 12.3만 |
|---|
| 2025.10.20 | ₩107,866 | ₩113,724 | ₩106,218 | ₩111,671 | +3.53% | 25.8만 |
|---|
| 2025.10.17 | ₩104,796 | ₩106,864 | ₩100,390 | ₩104,929 | +0.13% | 19.8만 |
|---|
| 2025.10.16 | ₩107,453 | ₩111,997 | ₩105,717 | ₩106,259 | -1.11% | 19.9만 |
|---|
| 2025.10.15 | ₩96,406 | ₩110,203 | ₩95,671 | ₩109,989 | +14.09% | 34.6만 |
|---|
| 2025.10.14 | ₩93,635 | ₩98,415 | ₩91,072 | ₩92,474 | -1.24% | 30.3만 |
|---|
| 2025.10.13 | ₩94,210 | ₩97,635 | ₩90,111 | ₩91,206 | -3.19% | 29.2만 |
|---|
| 2025.10.10 | ₩106,358 | ₩106,952 | ₩89,083 | ₩90,138 | -15.25% | 44.2만 |
|---|