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 | ₩391,310 | ₩391,310 | ₩366,323 | ₩369,061 | -5.69% | 2.4만 |
| 2026.10.08 | ₩407,508 | ₩413,639 | ₩376,303 | ₩383,717 | -5.84% | 4.4만 |
| 2026.10.07 | ₩402,514 | ₩418,051 | ₩400,091 | ₩416,578 | +3.49% | 3.6만 |
| 2026.10.06 | ₩421,028 | ₩431,691 | ₩394,911 | ₩420,734 | -0.07% | 4만 |
| 2026.10.05 | ₩397,615 | ₩400,379 | ₩386,812 | ₩398,222 | +0.15% | 2만 |
| 2026.10.02 | ₩403,304 | ₩415,580 | ₩396,530 | ₩402,447 | -0.21% | 3.8만 |
| 2026.10.01 | ₩375,245 | ₩382,702 | ₩363,371 | ₩380,316 | +1.35% | 3.4만 |
| 2026.09.30 | ₩371,658 | ₩378,780 | ₩361,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,500 |
| +1.03% |
| 3.1만 |
| 2026.09.29 | ₩380,975 | ₩387,347 | ₩367,909 | ₩370,413 | -2.77% | 3.4만 |
|---|
| 2026.09.28 | ₩393,090 | ₩395,312 | ₩356,009 | ₩370,430 | -5.76% | 4.2만 |
|---|
| 2026.09.25 | ₩403,505 | ₩408,070 | ₩393,036 | ₩399,916 | -0.89% | 4.4만 |
|---|
| 2026.09.24 | ₩363,840 | ₩399,542 | ₩363,090 | ₩397,791 | +9.33% | 6만 |
|---|
| 2026.09.23 | ₩389,556 | ₩389,837 | ₩372,153 | ₩379,019 | -2.70% | 2.6만 |
|---|
| 2026.09.22 | ₩371,189 | ₩392,206 | ₩371,029 | ₩392,206 | +5.66% | 6.8만 |
|---|
| 2026.09.21 | ₩346,450 | ₩382,166 | ₩344,480 | ₩381,668 | +10.17% | 9만 |
|---|
| 2026.09.18 | ₩304,496 | ₩317,807 | ₩298,365 | ₩317,613 | +4.31% | 5.4만 |
|---|
| 2026.09.17 | ₩292,254 | ₩307,763 | ₩283,626 | ₩302,396 | +3.47% | 6.4만 |
|---|
| 2026.09.16 | ₩272,823 | ₩282,729 | ₩261,364 | ₩268,927 | -1.43% | 5.8만 |
|---|
| 2026.09.15 | ₩256,705 | ₩268,419 | ₩256,705 | ₩259,442 | +1.07% | 3.9만 |
|---|
| 2026.09.14 | ₩240,721 | ₩253,452 | ₩235,608 | ₩249,169 | +3.51% | 7.7만 |
|---|
| 2026.09.11 | ₩267,736 | ₩277,013 | ₩259,289 | ₩273,225 | +2.05% | 4.5만 |
|---|
| 2026.09.10 | ₩267,053 | ₩270,293 | ₩259,704 | ₩260,507 | -2.45% | 4.5만 |
|---|
| 2026.09.09 | ₩263,867 | ₩284,349 | ₩263,867 | ₩279,128 | +5.78% | 6만 |
|---|
| 2026.09.08 | ₩245,862 | ₩269,075 | ₩245,514 | ₩262,462 | +6.75% | 11.4만 |
|---|
| 2026.09.04 | ₩218,995 | ₩236,143 | ₩218,165 | ₩234,778 | +7.21% | 5.4만 |
|---|
| 2026.09.03 | ₩212,335 | ₩218,406 | ₩200,916 | ₩214,925 | +1.22% | 4.6만 |
|---|
| 2026.09.02 | ₩216,237 | ₩220,320 | ₩212,248 | ₩216,612 | +0.17% | 3.9만 |
|---|
| 2026.09.01 | ₩219,249 | ₩219,811 | ₩212,147 | ₩219,035 | -0.10% | 3.7만 |
|---|
| 2026.08.31 | ₩223,466 | ₩232,475 | ₩223,238 | ₩230,173 | +3.00% | 2.2만 |
|---|
| 2026.08.28 | ₩230,561 | ₩237,542 | ₩224,979 | ₩225,185 | -2.33% | 4.1만 |
|---|
| 2026.08.27 | ₩239,169 | ₩240,253 | ₩229,663 | ₩236,056 | -1.30% | 3.7만 |
|---|
| 2026.08.26 | ₩234,851 | ₩250,480 | ₩234,851 | ₩241,003 | +2.62% | 5.6만 |
|---|
| 2026.08.25 | ₩233,961 | ₩240,895 | ₩230,501 | ₩239,383 | +2.32% | 7.9만 |
|---|
| 2026.08.24 | ₩227,709 | ₩227,709 | ₩213,050 | ₩217,952 | -4.29% | 4.7만 |
|---|
| 2026.08.21 | ₩238,084 | ₩238,084 | ₩226,505 | ₩234,641 | -1.45% | 3.9만 |
|---|
| 2026.08.20 | ₩227,750 | ₩236,163 | ₩222,221 | ₩230,588 | +1.25% | 4.2만 |
|---|
| 2026.08.19 | ₩248,231 | ₩248,231 | ₩224,470 | ₩228,205 | -8.07% | 7만 |
|---|
| 2026.08.18 | ₩249,945 | ₩253,011 | ₩236,759 | ₩246,344 | -1.44% | 7.4만 |
|---|
| 2026.08.17 | ₩278,445 | ₩281,257 | ₩267,937 | ₩269,637 | -3.16% | 10.4만 |
|---|
| 2026.08.14 | ₩251,511 | ₩278,278 | ₩248,727 | ₩278,044 | +10.55% | 9.9만 |
|---|
| 2026.08.13 | ₩245,996 | ₩261,913 | ₩245,507 | ₩246,049 | +0.02% | 6.3만 |
|---|
| 2026.08.12 | ₩251,096 | ₩255,499 | ₩245,005 | ₩246,330 | -1.90% | 7.3만 |
|---|
| 2026.08.11 | ₩236,183 | ₩239,677 | ₩227,234 | ₩238,566 | +1.01% | 5만 |
|---|
| 2026.08.10 | ₩239,932 | ₩246,237 | ₩233,720 | ₩234,104 | -2.43% | 8.1만 |
|---|
| 2026.08.07 | ₩262,582 | ₩262,582 | ₩240,962 | ₩247,401 | -5.78% | 10.6만 |
|---|
| 2026.08.06 | ₩235,086 | ₩261,217 | ₩235,086 | ₩254,001 | +8.05% | 12.5만 |
|---|
| 2026.08.05 | ₩248,673 | ₩268,325 | ₩243,466 | ₩245,875 | -1.13% | 21.4만 |
|---|
| 2026.08.04 | ₩272,542 | ₩299,168 | ₩270,413 | ₩295,085 | +8.27% | 28만 |
|---|
| 2026.08.03 | ₩231,210 | ₩258,071 | ₩222,950 | ₩251,699 | +8.86% | 8.5만 |
|---|
| 2026.07.31 | ₩280,079 | ₩284,884 | ₩243,961 | ₩244,430 | -12.73% | 11.6만 |
|---|
| 2026.07.30 | ₩228,995 | ₩264,885 | ₩228,539 | ₩254,041 | +10.94% | 13.8만 |
|---|
| 2026.07.29 | ₩224,898 | ₩227,027 | ₩196,117 | ₩200,775 | -10.73% | 15.4만 |
|---|
| 2026.07.28 | ₩239,169 | ₩243,640 | ₩212,917 | ₩226,625 | -5.24% | 14.5만 |
|---|
| 2026.07.27 | ₩307,742 | ₩308,298 | ₩250,280 | ₩270,909 | -11.97% | 9.5만 |
|---|
| 2026.07.24 | ₩331,805 | ₩332,167 | ₩297,615 | ₩302,515 | -8.83% | 10.6만 |
|---|
| 2026.07.23 | ₩331,886 | ₩343,385 | ₩305,219 | ₩323,452 | -2.54% | 6.6만 |
|---|
| 2026.07.22 | ₩310,386 | ₩348,057 | ₩310,386 | ₩338,780 | +9.15% | 5.7만 |
|---|
| 2026.07.21 | ₩308,659 | ₩330,915 | ₩306,799 | ₩328,566 | +6.45% | 7.5만 |
|---|
| 2026.07.20 | ₩297,789 | ₩303,385 | ₩282,542 | ₩283,626 | -4.76% | 8.7만 |
|---|
| 2026.07.17 | ₩255,460 | ₩284,617 | ₩234,938 | ₩274,617 | +7.50% | 9.7만 |
|---|
| 2026.07.16 | ₩291,029 | ₩301,203 | ₩272,033 | ₩279,831 | -3.85% | 7.2만 |
|---|
| 2026.07.15 | ₩349,235 | ₩349,556 | ₩291,243 | ₩315,513 | -9.66% | 9.8만 |
|---|
| 2026.07.14 | ₩360,828 | ₩368,719 | ₩337,762 | ₩337,990 | -6.33% | 7.7만 |
|---|
| 2026.07.13 | ₩325,955 | ₩340,694 | ₩313,920 | ₩322,184 | -1.16% | 4.9만 |
|---|
| 2026.07.10 | ₩334,670 | ₩353,572 | ₩329,543 | ₩351,350 | +4.98% | 7.6만 |
|---|
| 2026.07.09 | ₩324,911 | ₩352,073 | ₩324,228 | ₩337,774 | +3.96% | 12.5만 |
|---|
| 2026.07.08 | ₩288,941 | ₩306,156 | ₩280,654 | ₩303,961 | +5.20% | 13.5만 |
|---|
| 2026.07.07 | ₩302,890 | ₩312,301 | ₩286,759 | ₩301,471 | -0.47% | 17.3만 |
|---|
| 2026.07.06 | ₩323,907 | ₩370,239 | ₩321,671 | ₩346,504 | +6.98% | 9.7만 |
|---|
| 2026.07.02 | ₩333,144 | ₩334,770 | ₩291,886 | ₩308,566 | -7.38% | 10.6만 |
|---|
| 2026.07.01 | ₩355,560 | ₩362,207 | ₩332,823 | ₩336,236 | -5.43% | 4.6만 |
|---|
| 2026.06.30 | ₩346,129 | ₩393,103 | ₩346,129 | ₩387,347 | +11.91% | 10.1만 |
|---|
| 2026.06.29 | ₩317,990 | ₩339,898 | ₩285,380 | ₩336,517 | +5.83% | 16.1만 |
|---|
| 2026.06.26 | ₩311,631 | ₩318,003 | ₩293,720 | ₩316,772 | +1.65% | 7.9만 |
|---|
| 2026.06.25 | ₩344,630 | ₩349,005 | ₩299,610 | ₩328,793 | -4.60% | 13.4만 |
|---|
| 2026.06.24 | ₩316,196 | ₩319,155 | ₩295,380 | ₩314,483 | -0.54% | 8.1만 |
|---|
| 2026.06.23 | ₩300,132 | ₩323,920 | ₩297,562 | ₩313,907 | +4.59% | 7.1만 |
|---|
| 2026.06.22 | ₩350,520 | ₩368,150 | ₩341,122 | ₩356,892 | +1.82% | 4.7만 |
|---|
| 2026.06.18 | ₩328,820 | ₩341,056 | ₩327,026 | ₩338,070 | +2.81% | 5.5만 |
|---|
| 2026.06.17 | ₩324,322 | ₩331,363 | ₩303,880 | ₩309,155 | -4.68% | 12.1만 |
|---|
| 2026.06.16 | ₩353,960 | ₩355,192 | ₩303,345 | ₩303,345 | -14.30% | 9.5만 |
|---|
| 2026.06.15 | ₩341,926 | ₩366,932 | ₩335,607 | ₩354,857 | +3.78% | 13.5만 |
|---|
| 2026.06.12 | ₩294,483 | ₩321,986 | ₩293,171 | ₩311,323 | +5.72% | 18.4만 |
|---|
| 2026.06.11 | ₩256,585 | ₩286,478 | ₩251,672 | ₩283,814 | +10.61% | 18만 |
|---|
| 2026.06.10 | ₩261,618 | ₩272,328 | ₩241,270 | ₩245,541 | -6.15% | 20만 |
|---|
| 2026.06.09 | ₩304,925 | ₩305,995 | ₩229,731 | ₩272,180 | -10.74% | 28.4만 |
|---|
| 2026.06.08 | ₩282,448 | ₩294,510 | ₩276,196 | ₩289,690 | +2.56% | 13.8만 |
|---|
| 2026.06.05 | ₩307,896 | ₩307,896 | ₩260,199 | ₩263,707 | -14.35% | 20만 |
|---|
| 2026.06.04 | ₩328,699 | ₩347,106 | ₩303,278 | ₩335,952 | +2.21% | 8.4만 |
|---|
| 2026.06.03 | ₩350,433 | ₩365,031 | ₩342,300 | ₩359,195 | +2.50% | 12.2만 |
|---|
| 2026.06.02 | ₩316,772 | ₩335,112 | ₩309,904 | ₩333,867 | +5.40% | 9.9만 |
|---|
| 2026.06.01 | ₩307,990 | ₩329,302 | ₩290,494 | ₩319,583 | +3.76% | 18.6만 |
|---|
| 2026.05.29 | ₩334,670 | ₩334,670 | ₩311,899 | ₩327,080 | -2.27% | 12.1만 |
|---|
| 2026.05.28 | ₩308,740 | ₩341,270 | ₩302,555 | ₩329,878 | +6.85% | 14.1만 |
|---|
| 2026.05.27 | ₩320,413 | ₩320,895 | ₩292,394 | ₩303,465 | -5.29% | 13.5만 |
|---|
| 2026.05.26 | ₩293,037 | ₩316,879 | ₩286,370 | ₩313,117 | +6.85% | 18.2만 |
|---|
| 2026.05.22 | ₩274,429 | ₩287,120 | ₩264,858 | ₩271,538 | -1.05% | 20.2만 |
|---|
| 2026.05.21 | ₩243,546 | ₩252,102 | ₩232,007 | ₩251,725 | +3.36% | 11.9만 |
|---|
| 2026.05.20 | ₩229,175 | ₩250,668 | ₩228,660 | ₩249,691 | +8.95% | 13.2만 |
|---|
| 2026.05.19 | ₩212,663 | ₩229,610 | ₩193,172 | ₩215,126 | +1.16% | 16.6만 |
|---|
| 2026.05.18 | ₩230,507 | ₩240,226 | ₩211,096 | ₩222,300 | -3.56% | 13.2만 |
|---|
| 2026.05.15 | ₩235,380 | ₩242,114 | ₩224,831 | ₩224,831 | -4.48% | 11.7만 |
|---|
| 2026.05.14 | ₩245,045 | ₩258,124 | ₩239,590 | ₩254,015 | +3.66% | 12.6만 |
|---|
| 2026.05.13 | ₩261,565 | ₩264,189 | ₩235,608 | ₩250,012 | -4.42% | 12.3만 |
|---|
| 2026.05.12 | ₩253,907 | ₩264,617 | ₩228,312 | ₩253,372 | -0.21% | 14.7만 |
|---|
| 2026.05.11 | ₩266,866 | ₩276,678 | ₩257,415 | ₩265,594 | -0.48% | 16.3만 |
|---|
| 2026.05.08 | ₩224,229 | ₩261,953 | ₩223,560 | ₩260,949 | +16.38% | 26.1만 |
|---|
| 2026.05.07 | ₩222,609 | ₩226,317 | ₩205,119 | ₩211,993 | -4.77% | 17.8만 |
|---|
| 2026.05.06 | ₩213,546 | ₩235,025 | ₩208,714 | ₩226,103 | +5.88% | 51만 |
|---|
| 2026.05.05 | ₩163,011 | ₩168,816 | ₩156,351 | ₩165,595 | +1.58% | 33.5만 |
|---|
| 2026.05.04 | ₩170,133 | ₩171,271 | ₩150,240 | ₩153,065 | -10.03% | 20.9만 |
|---|
| 2026.05.01 | ₩163,680 | ₩172,583 | ₩160,883 | ₩170,561 | +4.20% | 9.3만 |
|---|
| 2026.04.30 | ₩153,332 | ₩165,876 | ₩145,983 | ₩165,486 | +7.93% | 15.3만 |
|---|
| 2026.04.29 | ₩141,003 | ₩152,328 | ₩134,885 | ₩150,227 | +6.54% | 12.5만 |
|---|
| 2026.04.28 | ₩127,630 | ₩141,405 | ₩127,188 | ₩138,286 | +8.35% | 12.5만 |
|---|
| 2026.04.27 | ₩160,186 | ₩160,695 | ₩143,239 | ₩147,978 | -7.62% | 19.8만 |
|---|
| 2026.04.24 | ₩151,552 | ₩164,671 | ₩149,932 | ₩160,267 | +5.75% | 28.1만 |
|---|
| 2026.04.23 | ₩123,574 | ₩129,584 | ₩121,378 | ₩125,234 | +1.34% | 18.4만 |
|---|
| 2026.04.22 | ₩114,966 | ₩124,457 | ₩111,110 | ₩124,203 | +8.03% | 14.9만 |
|---|
| 2026.04.21 | ₩104,417 | ₩110,515 | ₩103,801 | ₩109,651 | +5.01% | 11.9만 |
|---|
| 2026.04.20 | ₩107,402 | ₩111,064 | ₩100,870 | ₩102,382 | -4.67% | 14.3만 |
|---|
| 2026.04.17 | ₩104,645 | ₩106,211 | ₩102,074 | ₩105,086 | +0.42% | 11.4만 |
|---|
| 2026.04.16 | ₩95,622 | ₩105,756 | ₩93,326 | ₩104,953 | +9.76% | 20.9만 |
|---|
| 2026.04.15 | ₩89,022 | ₩90,896 | ₩86,775 | ₩90,896 | +2.11% | 8.6만 |
|---|
| 2026.04.14 | ₩85,622 | ₩88,781 | ₩82,704 | ₩88,781 | +3.69% | 6.6만 |
|---|
| 2026.04.13 | ₩82,034 | ₩83,534 | ₩80,294 | ₩83,226 | +1.45% | 7.3만 |
|---|
| 2026.04.10 | ₩78,072 | ₩84,859 | ₩78,072 | ₩81,995 | +5.03% | 11.4만 |
|---|
| 2026.04.09 | ₩74,872 | ₩76,894 | ₩73,560 | ₩76,543 | +2.23% | 8.8만 |
|---|
| 2026.04.08 | ₩73,801 | ₩75,073 | ₩70,803 | ₩73,574 | -0.31% | 9.9만 |
|---|
| 2026.04.07 | ₩65,488 | ₩67,469 | ₩64,069 | ₩67,208 | +2.63% | 7.3만 |
|---|
| 2026.04.06 | ₩66,506 | ₩70,187 | ₩65,475 | ₩66,558 | +0.08% | 14.2만 |
|---|
| 2026.04.02 | ₩57,309 | ₩65,060 | ₩55,354 | ₩64,939 | +13.31% | 10.2만 |
|---|
| 2026.04.01 | ₩59,531 | ₩62,704 | ₩58,380 | ₩60,855 | +2.22% | 12.9만 |
|---|
| 2026.03.31 | ₩54,270 | ₩57,202 | ₩53,373 | ₩57,016 | +5.06% | 12만 |
|---|
| 2026.03.30 | ₩58,152 | ₩59,692 | ₩51,622 | ₩53,123 | -8.65% | 15.3만 |
|---|
| 2026.03.27 | ₩56,312 | ₩57,028 | ₩54,056 | ₩56,508 | +0.35% | 6.9만 |
|---|
| 2026.03.26 | ₩66,131 | ₩67,697 | ₩57,376 | ₩57,538 | -12.99% | 14.8만 |
|---|
| 2026.03.25 | ₩62,918 | ₩68,112 | ₩62,731 | ₩67,606 | +7.45% | 13.9만 |
|---|
| 2026.03.24 | ₩56,733 | ₩59,611 | ₩56,064 | ₩58,988 | +3.97% | 9.1만 |
|---|
| 2026.03.23 | ₩59,852 | ₩61,017 | ₩57,429 | ₩57,980 | -3.13% | 9.6만 |
|---|
| 2026.03.20 | ₩59,531 | ₩59,973 | ₩55,408 | ₩57,069 | -4.14% | 8.1만 |
|---|
| 2026.03.19 | ₩53,694 | ₩59,665 | ₩52,516 | ₩59,474 | +10.76% | 9.1만 |
|---|
| 2026.03.18 | ₩54,283 | ₩58,045 | ₩54,257 | ₩56,282 | +3.68% | 8.9만 |
|---|
| 2026.03.17 | ₩54,538 | ₩55,943 | ₩54,002 | ₩54,453 | -0.15% | 5.1만 |
|---|
| 2026.03.16 | ₩54,123 | ₩56,640 | ₩54,016 | ₩54,634 | +0.94% | 8.4만 |
|---|
| 2026.03.13 | ₩55,830 | ₩56,278 | ₩52,302 | ₩52,763 | -5.49% | 6.9만 |
|---|
| 2026.03.12 | ₩58,259 | ₩58,835 | ₩54,785 | ₩55,393 | -4.92% | 6.9만 |
|---|
| 2026.03.11 | ₩60,629 | ₩61,700 | ₩58,925 | ₩59,567 | -1.75% | 6.8만 |
|---|
| 2026.03.10 | ₩59,129 | ₩60,495 | ₩58,219 | ₩58,573 | -0.94% | 13.8만 |
|---|
| 2026.03.09 | ₩50,856 | ₩58,407 | ₩50,856 | ₩58,407 | +14.85% | 26.5만 |
|---|
| 2026.03.06 | ₩54,230 | ₩57,081 | ₩52,209 | ₩52,760 | -2.71% | 15.1만 |
|---|
| 2026.03.05 | ₩55,823 | ₩59,022 | ₩54,203 | ₩56,660 | +1.50% | 23.3만 |
|---|
| 2026.03.04 | ₩52,918 | ₩58,420 | ₩52,001 | ₩58,340 | +10.25% | 16.4만 |
|---|
| 2026.03.03 | ₩52,423 | ₩53,387 | ₩50,803 | ₩52,294 | -0.25% | 15.8만 |
|---|
| 2026.03.02 | ₩53,842 | ₩56,680 | ₩51,887 | ₩56,573 | +5.07% | 20.4만 |
|---|
| 2026.02.27 | ₩57,396 | ₩58,500 | ₩56,144 | ₩57,590 | +0.34% | 8.3만 |
|---|
| 2026.02.26 | ₩62,557 | ₩63,146 | ₩58,366 | ₩59,591 | -4.74% | 17.3만 |
|---|
| 2026.02.25 | ₩66,251 | ₩67,373 | ₩63,895 | ₩64,050 | -3.32% | 22.4만 |
|---|
| 2026.02.24 | ₩64,571 | ₩67,389 | ₩61,793 | ₩66,037 | +2.27% | 62.9만 |
|---|
| 2026.02.23 | ₩56,867 | ₩57,630 | ₩54,886 | ₩56,037 | -1.46% | 11.1만 |
|---|
| 2026.02.20 | ₩58,112 | ₩60,923 | ₩57,296 | ₩58,125 | +0.02% | 9.5만 |
|---|
| 2026.02.19 | ₩58,313 | ₩60,508 | ₩57,322 | ₩60,174 | +3.19% | 16.6만 |
|---|
| 2026.02.18 | ₩57,456 | ₩60,040 | ₩55,448 | ₩58,286 | +1.44% | 17.9만 |
|---|
| 2026.02.17 | ₩59,531 | ₩61,218 | ₩55,167 | ₩60,080 | +0.92% | 12.3만 |
|---|
| 2026.02.13 | ₩60,843 | ₩64,123 | ₩60,656 | ₩62,570 | +2.84% | 21.1만 |
|---|
| 2026.02.12 | ₩68,581 | ₩69,518 | ₩61,459 | ₩61,820 | -9.86% | 17.2만 |
|---|
| 2026.02.11 | ₩69,036 | ₩70,214 | ₩64,014 | ₩66,586 | -3.55% | 19.4만 |
|---|
| 2026.02.10 | ₩67,664 | ₩70,281 | ₩66,492 | ₩66,639 | -1.51% | 14.3만 |
|---|
| 2026.02.09 | ₩62,530 | ₩69,143 | ₩61,171 | ₩68,192 | +9.06% | 20.9만 |
|---|
| 2026.02.06 | ₩57,081 | ₩64,036 | ₩56,827 | ₩63,587 | +11.40% | 39.8만 |
|---|
| 2026.02.05 | ₩60,267 | ₩61,204 | ₩53,641 | ₩54,417 | -9.71% | 39.3만 |
|---|
| 2026.02.04 | ₩70,415 | ₩72,289 | ₩58,514 | ₩59,344 | -15.72% | 78.2만 |
|---|
| 2026.02.03 | ₩97,443 | ₩98,152 | ₩86,800 | ₩90,662 | -6.96% | 29.2만 |
|---|
| 2026.02.02 | ₩85,876 | ₩96,492 | ₩85,475 | ₩93,868 | +9.31% | 20.5만 |
|---|
| 2026.01.30 | ₩86,813 | ₩92,985 | ₩85,542 | ₩87,028 | +0.25% | 14.4만 |
|---|
| 2026.01.29 | ₩101,017 | ₩105,528 | ₩90,281 | ₩98,970 | -2.03% | 19.3만 |
|---|
| 2026.01.28 | ₩100,977 | ₩103,025 | ₩98,072 | ₩99,571 | -1.39% | 8.3만 |
|---|
| 2026.01.27 | ₩99,196 | ₩101,499 | ₩95,943 | ₩99,036 | -0.16% | 10.9만 |
|---|
| 2026.01.26 | ₩102,623 | ₩103,828 | ₩97,603 | ₩98,339 | -4.17% | 15.9만 |
|---|
| 2026.01.23 | ₩106,653 | ₩110,615 | ₩102,596 | ₩105,167 | -1.39% | 14.9만 |
|---|
| 2026.01.22 | ₩99,236 | ₩102,329 | ₩95,234 | ₩100,629 | +1.40% | 23만 |
|---|
| 2026.01.21 | ₩87,309 | ₩99,812 | ₩87,309 | ₩97,509 | +11.68% | 26.8만 |
|---|
| 2026.01.20 | ₩80,535 | ₩90,026 | ₩80,147 | ₩84,484 | +4.90% | 20.3만 |
|---|
| 2026.01.16 | ₩86,077 | ₩86,265 | ₩82,456 | ₩84,538 | -1.79% | 12.7만 |
|---|
| 2026.01.15 | ₩81,733 | ₩88,957 | ₩81,539 | ₩81,713 | -0.02% | 23.3만 |
|---|
| 2026.01.14 | ₩74,411 | ₩78,982 | ₩73,092 | ₩78,647 | +5.69% | 19.6만 |
|---|
| 2026.01.13 | ₩73,092 | ₩78,259 | ₩73,092 | ₩76,921 | +5.24% | 22.8만 |
|---|
| 2026.01.12 | ₩64,123 | ₩69,658 | ₩63,587 | ₩68,286 | +6.49% | 11.3만 |
|---|
| 2026.01.09 | ₩66,974 | ₩67,958 | ₩65,247 | ₩65,408 | -2.34% | 9.3만 |
|---|
| 2026.01.08 | ₩70,441 | ₩70,441 | ₩65,522 | ₩66,465 | -5.64% | 12.1만 |
|---|
| 2026.01.07 | ₩71,218 | ₩71,218 | ₩68,099 | ₩70,040 | -1.65% | 16만 |
|---|
| 2026.01.06 | ₩78,955 | ₩78,955 | ₩70,878 | ₩72,931 | -7.63% | 26.5만 |
|---|
| 2026.01.05 | ₩84,350 | ₩86,680 | ₩77,362 | ₩77,670 | -7.92% | 15.1만 |
|---|
| 2026.01.02 | ₩76,385 | ₩81,894 | ₩76,372 | ₩79,357 | +3.89% | 15.6만 |
|---|
| 2025.12.31 | ₩74,417 | ₩75,408 | ₩73,092 | ₩73,199 | -1.64% | 4.2만 |
|---|
| 2025.12.30 | ₩74,551 | ₩74,953 | ₩73,386 | ₩74,042 | -0.68% | 6.6만 |
|---|
| 2025.12.29 | ₩71,392 | ₩74,310 | ₩70,321 | ₩74,257 | +4.01% | 9.5만 |
|---|
| 2025.12.26 | ₩74,149 | ₩74,993 | ₩72,552 | ₩73,801 | -0.47% | 5.6만 |
|---|
| 2025.12.24 | ₩73,627 | ₩74,772 | ₩73,437 | ₩73,868 | +0.33% | 3.9만 |
|---|
| 2025.12.23 | ₩72,168 | ₩74,753 | ₩72,048 | ₩73,882 | +2.37% | 7.9만 |
|---|
| 2025.12.22 | ₩77,817 | ₩77,817 | ₩73,346 | ₩74,390 | -4.40% | 6.4만 |
|---|
| 2025.12.19 | ₩67,717 | ₩74,390 | ₩67,717 | ₩73,413 | +8.41% | 15.8만 |
|---|
| 2025.12.18 | ₩67,443 | ₩68,514 | ₩65,140 | ₩65,341 | -3.12% | 7.6만 |
|---|
| 2025.12.17 | ₩71,311 | ₩72,409 | ₩63,159 | ₩63,520 | -10.93% | 16.9만 |
|---|
| 2025.12.16 | ₩69,303 | ₩71,619 | ₩68,540 | ₩70,910 | +2.32% | 7.9만 |
|---|
| 2025.12.15 | ₩73,413 | ₩75,073 | ₩69,611 | ₩70,000 | -4.65% | 14.8만 |
|---|
| 2025.12.12 | ₩77,858 | ₩80,562 | ₩71,004 | ₩72,249 | -7.20% | 15.9만 |
|---|
| 2025.12.11 | ₩77,121 | ₩79,959 | ₩71,941 | ₩79,892 | +3.59% | 12.4만 |
|---|
| 2025.12.10 | ₩80,187 | ₩80,896 | ₩77,844 | ₩80,013 | -0.22% | 21.3만 |
|---|
| 2025.12.09 | ₩88,447 | ₩91,285 | ₩86,412 | ₩89,009 | +0.64% | 10.4만 |
|---|
| 2025.12.08 | ₩87,014 | ₩90,669 | ₩86,639 | ₩88,768 | +2.02% | 19.3만 |
|---|
| 2025.12.05 | ₩85,916 | ₩90,709 | ₩85,194 | ₩86,318 | +0.47% | 11.4만 |
|---|
| 2025.12.04 | ₩85,327 | ₩87,014 | ₩83,564 | ₩84,886 | -0.52% | 8.4만 |
|---|
| 2025.12.03 | ₩85,341 | ₩86,519 | ₩81,579 | ₩86,157 | +0.96% | 13.7만 |
|---|
| 2025.12.02 | ₩89,598 | ₩92,824 | ₩83,828 | ₩84,310 | -5.90% | 23.4만 |
|---|
| 2025.12.01 | ₩83,366 | ₩88,852 | ₩83,239 | ₩87,884 | +5.42% | 18.6만 |
|---|
| 2025.11.28 | ₩85,394 | ₩86,439 | ₩83,560 | ₩86,305 | +1.07% | 17만 |
|---|
| 2025.11.26 | ₩80,321 | ₩84,674 | ₩78,299 | ₩83,734 | +4.25% | 27.5만 |
|---|
| 2025.11.25 | ₩74,431 | ₩78,052 | ₩68,527 | ₩77,617 | +4.28% | 38.8만 |
|---|
| 2025.11.24 | ₩78,862 | ₩86,064 | ₩78,179 | ₩84,892 | +7.65% | 20.6만 |
|---|
| 2025.11.21 | ₩79,799 | ₩79,799 | ₩70,174 | ₩76,350 | -4.32% | 28.8만 |
|---|
| 2025.11.20 | ₩100,521 | ₩101,097 | ₩77,215 | ₩78,125 | -22.28% | 25.8만 |
|---|
| 2025.11.19 | ₩98,259 | ₩102,516 | ₩89,477 | ₩92,797 | -5.56% | 24.6만 |
|---|
| 2025.11.18 | ₩104,163 | ₩104,993 | ₩93,708 | ₩98,580 | -5.36% | 23만 |
|---|
| 2025.11.17 | ₩110,026 | ₩115,126 | ₩105,066 | ₩107,697 | -2.12% | 13.6만 |
|---|
| 2025.11.14 | ₩107,135 | ₩119,383 | ₩102,757 | ₩113,587 | +6.02% | 28.3만 |
|---|
| 2025.11.13 | ₩119,383 | ₩125,756 | ₩112,797 | ₩114,624 | -3.99% | 41.2만 |
|---|
| 2025.11.12 | ₩119,852 | ₩129,410 | ₩117,583 | ₩125,394 | +4.62% | 53.1만 |
|---|
| 2025.11.11 | ₩110,133 | ₩115,956 | ₩103,199 | ₩106,184 | -3.59% | 52.6만 |
|---|
| 2025.11.10 | ₩110,789 | ₩116,465 | ₩109,758 | ₩112,248 | +1.32% | 21.3만 |
|---|
| 2025.11.07 | ₩100,883 | ₩104,082 | ₩95,234 | ₩102,638 | +1.74% | 35만 |
|---|
| 2025.11.06 | ₩121,666 | ₩121,920 | ₩104,953 | ₩107,081 | -11.99% | 35.4만 |
|---|
| 2025.11.05 | ₩112,489 | ₩128,077 | ₩112,449 | ₩124,952 | +11.08% | 48.6만 |
|---|
| 2025.11.04 | ₩119,370 | ₩126,238 | ₩116,666 | ₩119,196 | -0.15% | 24.4만 |
|---|
| 2025.11.03 | ₩128,312 | ₩129,343 | ₩123,159 | ₩128,835 | +0.41% | 16.6만 |
|---|
| 2025.10.31 | ₩128,661 | ₩131,070 | ₩122,891 | ₩125,354 | -2.57% | 16만 |
|---|
| 2025.10.30 | ₩129,919 | ₩133,118 | ₩123,975 | ₩124,163 | -4.43% | 20만 |
|---|
| 2025.10.29 | ₩133,855 | ₩136,331 | ₩127,054 | ₩133,868 | +0.01% | 29.9만 |
|---|
| 2025.10.28 | ₩128,687 | ₩133,922 | ₩127,456 | ₩127,616 | -0.83% | 23.5만 |
|---|
| 2025.10.27 | ₩127,897 | ₩129,885 | ₩119,812 | ₩129,464 | +1.22% | 37.9만 |
|---|
| 2025.10.24 | ₩113,935 | ₩122,877 | ₩113,058 | ₩122,632 | +7.63% | 20.5만 |
|---|
| 2025.10.23 | ₩102,155 | ₩107,228 | ₩101,285 | ₩106,639 | +4.39% | 11.4만 |
|---|
| 2025.10.22 | ₩108,313 | ₩111,070 | ₩97,295 | ₩102,409 | -5.45% | 16.9만 |
|---|
| 2025.10.21 | ₩111,619 | ₩112,961 | ₩105,796 | ₩109,629 | -1.78% | 12.3만 |
|---|
| 2025.10.20 | ₩108,165 | ₩114,039 | ₩106,512 | ₩111,981 | +3.53% | 25.8만 |
|---|
| 2025.10.17 | ₩105,086 | ₩107,160 | ₩100,669 | ₩105,220 | +0.13% | 19.8만 |
|---|
| 2025.10.16 | ₩107,750 | ₩112,307 | ₩106,010 | ₩106,554 | -1.11% | 19.9만 |
|---|
| 2025.10.15 | ₩96,673 | ₩110,508 | ₩95,937 | ₩110,294 | +14.09% | 34.6만 |
|---|
| 2025.10.14 | ₩93,895 | ₩98,687 | ₩91,325 | ₩92,730 | -1.24% | 30.3만 |
|---|
| 2025.10.13 | ₩94,471 | ₩97,906 | ₩90,361 | ₩91,459 | -3.19% | 29.2만 |
|---|
| 2025.10.10 | ₩106,653 | ₩107,248 | ₩89,330 | ₩90,388 | -15.25% | 44.2만 |
|---|