시장 데이터를 불러오는 중
전체 종목
Direxion Daily BA Bull 2X ETF 과거 주가
Direxion Daily BA Bull 2X ETF · BOEU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily BA Bull 2X ETF · BOEU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,147 | ₩32,991 | ₩32,000 | ₩32,851 | +2.19% | 8.1만 |
| 2026.10.08 | ₩31,437 | ₩31,891 | ₩30,820 | ₩31,891 | +1.45% | 13.6만 |
| 2026.10.07 | ₩32,160 | ₩32,254 | ₩31,490 | ₩32,118 | -0.13% | 10.3만 |
| 2026.10.06 | ₩33,903 | ₩33,903 | ₩32,562 | ₩32,629 | -3.75% | 12.5만 |
| 2026.10.05 | ₩34,197 | ₩34,197 | ₩33,326 | ₩33,755 | -1.29% | 11.6만 |
| 2026.10.02 | ₩34,057 | ₩35,109 | ₩32,951 | ₩34,117 | +0.18% | 19.4만 |
| 2026.10.01 | ₩31,651 | ₩34,305 | ₩31,356 | ₩33,830 | +6.88% | 17.1만 |
| 2026.09.30 | ₩33,715 | ₩33,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,544 |
| -6.44% |
| 19.2만 |
| 2026.09.29 | ₩31,316 | ₩33,125 | ₩31,316 | ₩32,214 | +2.87% | 13.8만 |
|---|
| 2026.09.28 | ₩34,117 | ₩34,117 | ₩31,028 | ₩31,075 | -8.92% | 29.4만 |
|---|
| 2026.09.25 | ₩35,859 | ₩37,125 | ₩35,497 | ₩35,906 | +0.13% | 8.4만 |
|---|
| 2026.09.24 | ₩36,516 | ₩36,516 | ₩34,707 | ₩35,604 | -2.50% | 10.2만 |
|---|
| 2026.09.23 | ₩36,248 | ₩38,097 | ₩36,248 | ₩36,569 | +0.89% | 20.7만 |
|---|
| 2026.09.22 | ₩38,030 | ₩38,030 | ₩35,752 | ₩36,020 | -5.29% | 13.9만 |
|---|
| 2026.09.21 | ₩37,293 | ₩37,708 | ₩36,301 | ₩37,328 | +0.09% | 12.9만 |
|---|
| 2026.09.18 | ₩35,993 | ₩36,743 | ₩35,350 | ₩36,402 | +1.14% | 11.5만 |
|---|
| 2026.09.17 | ₩37,789 | ₩38,083 | ₩35,950 | ₩35,969 | -4.82% | 8.6만 |
|---|
| 2026.09.16 | ₩40,737 | ₩41,675 | ₩35,933 | ₩37,730 | -7.38% | 9.3만 |
|---|
| 2026.09.15 | ₩41,353 | ₩41,594 | ₩40,482 | ₩40,722 | -1.53% | 1.3만 |
|---|
| 2026.09.14 | ₩40,522 | ₩41,527 | ₩40,443 | ₩41,015 | +1.22% | 9.9천 |
|---|
| 2026.09.11 | ₩40,549 | ₩41,447 | ₩40,134 | ₩41,123 | +1.41% | 3.5만 |
|---|
| 2026.09.10 | ₩39,531 | ₩40,201 | ₩39,021 | ₩39,070 | -1.17% | 1.8만 |
|---|
| 2026.09.09 | ₩41,206 | ₩41,770 | ₩39,690 | ₩39,690 | -3.68% | 3.1만 |
|---|
| 2026.09.08 | ₩41,902 | ₩42,968 | ₩41,382 | ₩41,382 | -1.24% | 2만 |
|---|
| 2026.09.04 | ₩41,273 | ₩41,901 | ₩40,656 | ₩41,901 | +1.52% | 2.4만 |
|---|
| 2026.09.03 | ₩41,232 | ₩41,541 | ₩39,544 | ₩41,362 | +0.32% | 4.7만 |
|---|
| 2026.09.02 | ₩40,201 | ₩41,194 | ₩40,201 | ₩40,577 | +0.94% | 6.4만 |
|---|
| 2026.09.01 | ₩40,361 | ₩40,361 | ₩39,423 | ₩39,449 | -2.26% | 3만 |
|---|
| 2026.08.31 | ₩40,482 | ₩40,683 | ₩39,772 | ₩40,395 | -0.22% | 5.3만 |
|---|
| 2026.08.28 | ₩41,306 | ₩41,306 | ₩40,269 | ₩41,018 | -0.70% | 4.2만 |
|---|
| 2026.08.27 | ₩41,661 | ₩41,742 | ₩40,871 | ₩41,141 | -1.25% | 4.3만 |
|---|
| 2026.08.26 | ₩41,688 | ₩42,211 | ₩41,286 | ₩42,148 | +1.10% | 1만 |
|---|
| 2026.08.25 | ₩42,345 | ₩42,345 | ₩41,419 | ₩41,646 | -1.65% | 6.4만 |
|---|
| 2026.08.24 | ₩42,358 | ₩42,465 | ₩40,750 | ₩41,449 | -2.14% | 3.5만 |
|---|
| 2026.08.21 | ₩43,537 | ₩43,537 | ₩42,418 | ₩42,953 | -1.34% | 4.4만 |
|---|
| 2026.08.20 | ₩45,654 | ₩45,654 | ₩43,015 | ₩43,395 | -4.95% | 4.1만 |
|---|
| 2026.08.19 | ₩46,834 | ₩46,834 | ₩45,762 | ₩46,106 | -1.55% | 1만 |
|---|
| 2026.08.18 | ₩47,450 | ₩47,866 | ₩46,621 | ₩46,621 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩50,117 | ₩50,117 | ₩47,986 | ₩48,124 | -3.98% | 1.6만 |
|---|
| 2026.08.14 | ₩50,425 | ₩51,216 | ₩50,103 | ₩50,366 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩50,894 | ₩51,285 | ₩49,045 | ₩49,842 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩51,216 | ₩51,216 | ₩49,433 | ₩50,331 | -1.73% | 1.6만 |
|---|
| 2026.08.11 | ₩52,288 | ₩52,341 | ₩51,068 | ₩51,142 | -2.19% | 4.7천 |
|---|
| 2026.08.10 | ₩50,720 | ₩52,529 | ₩50,720 | ₩51,011 | +0.57% | 1.4만 |
|---|
| 2026.08.07 | ₩51,417 | ₩52,160 | ₩50,318 | ₩51,727 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩54,110 | ₩54,322 | ₩50,472 | ₩50,828 | -6.06% | 2.5만 |
|---|
| 2026.08.05 | ₩53,587 | ₩54,753 | ₩53,065 | ₩54,450 | +1.61% | 2.8만 |
|---|
| 2026.08.04 | ₩53,038 | ₩53,494 | ₩51,363 | ₩53,058 | +0.04% | 5만 |
|---|
| 2026.08.03 | ₩46,432 | ₩51,765 | ₩46,432 | ₩51,469 | +10.85% | 6.7만 |
|---|
| 2026.07.31 | ₩45,862 | ₩45,862 | ₩42,412 | ₩44,564 | -2.83% | 2.2만 |
|---|
| 2026.07.30 | ₩43,912 | ₩46,633 | ₩43,430 | ₩46,546 | +6.00% | 2만 |
|---|
| 2026.07.29 | ₩44,609 | ₩45,105 | ₩42,211 | ₩43,753 | -1.92% | 4.4만 |
|---|
| 2026.07.28 | ₩43,765 | ₩47,584 | ₩43,687 | ₩47,087 | +7.59% | 7.1만 |
|---|
| 2026.07.27 | ₩43,551 | ₩44,006 | ₩42,773 | ₩42,847 | -1.62% | 3만 |
|---|
| 2026.07.24 | ₩42,083 | ₩43,108 | ₩41,815 | ₩41,969 | -0.27% | 8.2천 |
|---|
| 2026.07.23 | ₩42,036 | ₩42,546 | ₩40,696 | ₩41,802 | -0.56% | 1.5만 |
|---|
| 2026.07.22 | ₩41,058 | ₩41,809 | ₩40,294 | ₩41,775 | +1.75% | 1.8만 |
|---|
| 2026.07.21 | ₩41,527 | ₩42,881 | ₩39,892 | ₩40,205 | -3.18% | 2.6만 |
|---|
| 2026.07.20 | ₩44,355 | ₩44,355 | ₩41,916 | ₩42,089 | -5.11% | 3.3만 |
|---|
| 2026.07.17 | ₩43,028 | ₩44,850 | ₩42,881 | ₩44,124 | +2.55% | 1.2만 |
|---|
| 2026.07.16 | ₩45,145 | ₩45,145 | ₩44,127 | ₩44,142 | -2.22% | 1.3만 |
|---|
| 2026.07.15 | ₩46,003 | ₩47,222 | ₩45,561 | ₩45,823 | -0.39% | 1.4만 |
|---|
| 2026.07.14 | ₩44,877 | ₩46,633 | ₩44,877 | ₩45,420 | +1.21% | 2.4만 |
|---|
| 2026.07.13 | ₩47,611 | ₩47,611 | ₩44,609 | ₩44,824 | -5.85% | 3.2만 |
|---|
| 2026.07.10 | ₩48,509 | ₩48,509 | ₩46,901 | ₩47,614 | -1.85% | 1.2만 |
|---|
| 2026.07.09 | ₩48,857 | ₩49,058 | ₩47,866 | ₩47,967 | -1.82% | 2.3만 |
|---|
| 2026.07.08 | ₩49,648 | ₩50,399 | ₩47,973 | ₩48,687 | -1.94% | 2.6만 |
|---|
| 2026.07.07 | ₩53,695 | ₩54,271 | ₩51,396 | ₩51,836 | -3.46% | 1.5만 |
|---|
| 2026.07.06 | ₩50,130 | ₩53,132 | ₩50,130 | ₩53,086 | +5.90% | 4만 |
|---|
| 2026.07.02 | ₩47,075 | ₩50,036 | ₩47,075 | ₩49,436 | +5.02% | 2.3만 |
|---|
| 2026.07.01 | ₩46,365 | ₩46,721 | ₩45,762 | ₩46,420 | +0.12% | 1.5만 |
|---|
| 2026.06.30 | ₩46,016 | ₩46,231 | ₩44,730 | ₩45,303 | -1.55% | 1.7만 |
|---|
| 2026.06.29 | ₩46,365 | ₩46,552 | ₩44,422 | ₩44,584 | -3.84% | 2.3만 |
|---|
| 2026.06.26 | ₩46,201 | ₩47,571 | ₩45,106 | ₩45,880 | -0.70% | 1.3만 |
|---|
| 2026.06.25 | ₩46,901 | ₩48,603 | ₩46,078 | ₩46,078 | -1.75% | 6.2천 |
|---|
| 2026.06.24 | ₩46,164 | ₩47,718 | ₩46,164 | ₩47,115 | +2.06% | 2.5만 |
|---|
| 2026.06.23 | ₩46,499 | ₩47,624 | ₩45,735 | ₩45,752 | -1.61% | 1.5만 |
|---|
| 2026.06.22 | ₩47,752 | ₩48,281 | ₩47,490 | ₩47,666 | -0.18% | 1만 |
|---|
| 2026.06.18 | ₩51,028 | ₩51,028 | ₩47,772 | ₩48,749 | -4.47% | 2.4만 |
|---|
| 2026.06.17 | ₩50,546 | ₩51,819 | ₩49,735 | ₩49,742 | -1.59% | 1.8만 |
|---|
| 2026.06.16 | ₩51,711 | ₩51,711 | ₩49,855 | ₩50,605 | -2.14% | 1.7만 |
|---|
| 2026.06.15 | ₩50,157 | ₩52,274 | ₩49,983 | ₩51,394 | +2.47% | 7.1만 |
|---|
| 2026.06.12 | ₩46,834 | ₩48,134 | ₩46,418 | ₩47,153 | +0.68% | 2.3만 |
|---|
| 2026.06.11 | ₩43,296 | ₩48,268 | ₩43,296 | ₩48,017 | +10.90% | 3.6만 |
|---|
| 2026.06.10 | ₩44,529 | ₩44,877 | ₩42,653 | ₩43,138 | -3.12% | 2.8만 |
|---|
| 2026.06.09 | ₩47,665 | ₩47,665 | ₩44,556 | ₩45,492 | -4.56% | 2.3만 |
|---|
| 2026.06.08 | ₩46,633 | ₩46,700 | ₩45,721 | ₩45,959 | -1.45% | 2.9만 |
|---|
| 2026.06.05 | ₩46,231 | ₩46,740 | ₩45,025 | ₩45,906 | -0.70% | 2.8만 |
|---|
| 2026.06.04 | ₩45,835 | ₩48,227 | ₩45,132 | ₩46,552 | +1.56% | 6.8만 |
|---|
| 2026.06.03 | ₩45,949 | ₩46,231 | ₩43,752 | ₩44,060 | -4.11% | 2.6만 |
|---|
| 2026.06.02 | ₩49,795 | ₩49,795 | ₩45,822 | ₩46,982 | -5.65% | 7.4만 |
|---|
| 2026.06.01 | ₩51,752 | ₩51,752 | ₩49,072 | ₩50,000 | -3.38% | 7.7만 |
|---|
| 2026.05.29 | ₩50,894 | ₩53,534 | ₩50,894 | ₩52,837 | +3.82% | 3.6만 |
|---|
| 2026.05.28 | ₩49,527 | ₩52,281 | ₩49,527 | ₩52,006 | +5.01% | 4.6만 |
|---|
| 2026.05.27 | ₩48,670 | ₩51,095 | ₩48,670 | ₩49,996 | +2.73% | 3.3만 |
|---|
| 2026.05.26 | ₩48,402 | ₩49,045 | ₩47,276 | ₩47,691 | -1.47% | 2.9만 |
|---|
| 2026.05.22 | ₩48,398 | ₩48,475 | ₩46,928 | ₩47,732 | -1.38% | 2.6만 |
|---|
| 2026.05.21 | ₩48,241 | ₩48,656 | ₩46,432 | ₩47,933 | -0.64% | 5.7만 |
|---|
| 2026.05.20 | ₩46,405 | ₩49,474 | ₩46,405 | ₩49,407 | +6.47% | 4.2만 |
|---|
| 2026.05.19 | ₩47,678 | ₩48,241 | ₩45,788 | ₩46,338 | -2.81% | 4.4만 |
|---|
| 2026.05.18 | ₩48,723 | ₩48,790 | ₩46,995 | ₩48,790 | +0.14% | 7.2만 |
|---|
| 2026.05.15 | ₩51,256 | ₩51,256 | ₩48,777 | ₩48,797 | -4.80% | 17.4만 |
|---|
| 2026.05.14 | ₩60,153 | ₩60,153 | ₩52,328 | ₩52,824 | -12.19% | 27.5만 |
|---|
| 2026.05.13 | ₩57,085 | ₩59,001 | ₩55,276 | ₩58,385 | +2.28% | 16.9만 |
|---|
| 2026.05.12 | ₩57,353 | ₩57,621 | ₩53,869 | ₩56,671 | -1.19% | 5.4만 |
|---|
| 2026.05.11 | ₩58,197 | ₩58,371 | ₩56,281 | ₩57,339 | -1.47% | 8.8만 |
|---|
| 2026.05.08 | ₩55,517 | ₩57,085 | ₩54,184 | ₩56,937 | +2.56% | 6.7만 |
|---|
| 2026.05.07 | ₩53,815 | ₩56,361 | ₩53,293 | ₩53,826 | +0.02% | 5.2만 |
|---|
| 2026.05.06 | ₩53,896 | ₩54,003 | ₩52,515 | ₩53,494 | -0.75% | 1.8만 |
|---|
| 2026.05.05 | ₩50,492 | ₩51,108 | ₩50,117 | ₩50,806 | +0.62% | 1.1만 |
|---|
| 2026.05.04 | ₩51,899 | ₩52,395 | ₩49,313 | ₩49,455 | -4.71% | 3.1만 |
|---|
| 2026.05.01 | ₩53,788 | ₩53,855 | ₩52,221 | ₩52,328 | -2.72% | 2.7만 |
|---|
| 2026.04.30 | ₩51,484 | ₩53,266 | ₩51,115 | ₩53,084 | +3.11% | 2.2만 |
|---|
| 2026.04.29 | ₩53,319 | ₩53,319 | ₩49,514 | ₩50,793 | -4.74% | 6.4만 |
|---|
| 2026.04.28 | ₩53,601 | ₩53,888 | ₩52,395 | ₩53,888 | +0.54% | 2.5만 |
|---|
| 2026.04.27 | ₩54,606 | ₩55,772 | ₩53,909 | ₩54,261 | -0.63% | 7.2천 |
|---|
| 2026.04.24 | ₩56,241 | ₩56,334 | ₩54,592 | ₩54,860 | -2.45% | 3.7만 |
|---|
| 2026.04.23 | ₩54,606 | ₩56,281 | ₩53,386 | ₩55,709 | +2.02% | 2.6만 |
|---|
| 2026.04.22 | ₩52,864 | ₩54,807 | ₩49,983 | ₩54,619 | +3.32% | 13.6만 |
|---|
| 2026.04.21 | ₩51,644 | ₩51,738 | ₩48,810 | ₩48,884 | -5.35% | 4.8만 |
|---|
| 2026.04.20 | ₩49,835 | ₩51,765 | ₩49,581 | ₩51,573 | +3.49% | 3.7만 |
|---|
| 2026.04.17 | ₩51,256 | ₩53,822 | ₩50,769 | ₩50,769 | -0.95% | 3.5만 |
|---|
| 2026.04.16 | ₩51,658 | ₩51,658 | ₩47,356 | ₩49,084 | -4.98% | 3.1만 |
|---|
| 2026.04.15 | ₩51,169 | ₩51,410 | ₩50,251 | ₩51,410 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩50,284 | ₩51,738 | ₩50,278 | ₩51,060 | +1.54% | 3.2만 |
|---|
| 2026.04.13 | ₩47,678 | ₩50,349 | ₩47,517 | ₩50,349 | +5.60% | 1.4만 |
|---|
| 2026.04.10 | ₩49,046 | ₩49,112 | ₩48,013 | ₩48,475 | -1.16% | 1.2만 |
|---|
| 2026.04.09 | ₩47,839 | ₩49,929 | ₩47,839 | ₩49,581 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩48,911 | ₩49,407 | ₩47,879 | ₩48,649 | -0.53% | 4.1만 |
|---|
| 2026.04.07 | ₩45,228 | ₩45,519 | ₩44,247 | ₩45,223 | -0.01% | 2만 |
|---|
| 2026.04.06 | ₩44,757 | ₩46,231 | ₩44,757 | ₩46,199 | +3.22% | 1.3만 |
|---|
| 2026.04.02 | ₩42,036 | ₩44,690 | ₩41,758 | ₩44,554 | +5.99% | 3.1만 |
|---|
| 2026.04.01 | ₩42,854 | ₩45,293 | ₩42,492 | ₩44,286 | +3.34% | 4.3만 |
|---|
| 2026.03.31 | ₩38,191 | ₩40,844 | ₩38,164 | ₩40,731 | +6.65% | 2.7만 |
|---|
| 2026.03.30 | ₩37,145 | ₩38,110 | ₩36,449 | ₩36,899 | -0.66% | 1.5만 |
|---|
| 2026.03.27 | ₩38,526 | ₩38,526 | ₩37,072 | ₩37,479 | -2.72% | 2.8만 |
|---|
| 2026.03.26 | ₩39,866 | ₩40,609 | ₩39,129 | ₩39,220 | -1.62% | 1.9만 |
|---|
| 2026.03.25 | ₩40,837 | ₩41,474 | ₩40,837 | ₩41,133 | +0.73% | 9.2천 |
|---|
| 2026.03.24 | ₩40,643 | ₩40,643 | ₩39,196 | ₩39,890 | -1.85% | 1.5만 |
|---|
| 2026.03.23 | ₩41,460 | ₩42,244 | ₩40,603 | ₩41,135 | -0.79% | 2.5만 |
|---|
| 2026.03.20 | ₩41,929 | ₩41,929 | ₩38,686 | ₩39,662 | -5.41% | 3.8만 |
|---|
| 2026.03.19 | ₩42,827 | ₩42,827 | ₩40,871 | ₩42,325 | -1.17% | 4.5만 |
|---|
| 2026.03.18 | ₩45,721 | ₩45,721 | ₩44,221 | ₩44,423 | -2.84% | 1.8만 |
|---|
| 2026.03.17 | ₩48,710 | ₩49,270 | ₩44,797 | ₩46,544 | -4.45% | 3.7만 |
|---|
| 2026.03.16 | ₩46,968 | ₩48,777 | ₩46,887 | ₩47,780 | +1.73% | 3.5만 |
|---|
| 2026.03.13 | ₩44,422 | ₩46,472 | ₩44,422 | ₩46,185 | +3.97% | 4만 |
|---|
| 2026.03.12 | ₩46,847 | ₩46,847 | ₩43,805 | ₩44,174 | -5.71% | 7.2만 |
|---|
| 2026.03.11 | ₩49,366 | ₩49,688 | ₩48,013 | ₩48,269 | -2.22% | 5.5만 |
|---|
| 2026.03.10 | ₩53,118 | ₩53,453 | ₩49,661 | ₩49,701 | -6.43% | 6.9만 |
|---|
| 2026.03.09 | ₩54,311 | ₩54,311 | ₩51,256 | ₩53,346 | -1.78% | 6.3만 |
|---|
| 2026.03.06 | ₩50,412 | ₩56,415 | ₩50,412 | ₩56,267 | +11.62% | 9.6만 |
|---|
| 2026.03.05 | ₩53,963 | ₩53,963 | ₩50,559 | ₩52,062 | -3.52% | 2.2만 |
|---|
| 2026.03.04 | ₩54,499 | ₩54,698 | ₩52,180 | ₩54,698 | +0.37% | 3만 |
|---|
| 2026.03.03 | ₩53,507 | ₩54,043 | ₩51,845 | ₩53,058 | -0.84% | 2.1만 |
|---|
| 2026.03.02 | ₩53,601 | ₩56,133 | ₩53,547 | ₩55,782 | +4.07% | 1.7만 |
|---|
| 2026.02.27 | ₩55,128 | ₩55,142 | ₩53,668 | ₩54,926 | -0.37% | 2.3만 |
|---|
| 2026.02.26 | ₩56,281 | ₩56,281 | ₩54,257 | ₩55,784 | -0.88% | 2.2만 |
|---|
| 2026.02.25 | ₩57,232 | ₩57,333 | ₩55,745 | ₩56,285 | -1.66% | 2.5만 |
|---|
| 2026.02.24 | ₩56,696 | ₩59,215 | ₩56,696 | ₩58,036 | +2.36% | 3.8만 |
|---|
| 2026.02.23 | ₩56,683 | ₩57,842 | ₩55,021 | ₩56,254 | -0.76% | 4.1만 |
|---|
| 2026.02.20 | ₩57,219 | ₩59,095 | ₩57,219 | ₩57,272 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩59,966 | ₩60,194 | ₩58,023 | ₩58,056 | -3.18% | 7.4만 |
|---|
| 2026.02.18 | ₩62,579 | ₩62,860 | ₩60,663 | ₩60,991 | -2.54% | 3만 |
|---|
| 2026.02.17 | ₩63,182 | ₩64,053 | ₩60,810 | ₩63,268 | +0.14% | 3.3만 |
|---|
| 2026.02.13 | ₩62,311 | ₩64,777 | ₩62,030 | ₩62,753 | +0.71% | 4.3만 |
|---|
| 2026.02.12 | ₩61,621 | ₩64,294 | ₩60,998 | ₩61,025 | -0.97% | 2.2만 |
|---|
| 2026.02.11 | ₩63,383 | ₩63,383 | ₩59,363 | ₩59,910 | -5.48% | 3.6만 |
|---|
| 2026.02.10 | ₩64,442 | ₩65,393 | ₩62,298 | ₩62,850 | -2.47% | 5.3만 |
|---|
| 2026.02.09 | ₩62,552 | ₩64,643 | ₩61,823 | ₩63,938 | +2.22% | 3.7만 |
|---|
| 2026.02.06 | ₩61,574 | ₩64,419 | ₩61,574 | ₩63,219 | +2.67% | 3.8만 |
|---|
| 2026.02.05 | ₩58,787 | ₩61,721 | ₩58,251 | ₩60,045 | +2.14% | 4.2만 |
|---|
| 2026.02.04 | ₩58,237 | ₩60,100 | ₩56,803 | ₩59,555 | +2.26% | 3.8만 |
|---|
| 2026.02.03 | ₩60,690 | ₩60,690 | ₩56,281 | ₩58,206 | -4.09% | 2.4만 |
|---|
| 2026.02.02 | ₩58,170 | ₩59,885 | ₩57,138 | ₩58,338 | +0.29% | 3.4만 |
|---|
| 2026.01.30 | ₩58,050 | ₩59,068 | ₩56,897 | ₩58,767 | +1.23% | 4.2만 |
|---|
| 2026.01.29 | ₩63,048 | ₩63,437 | ₩58,492 | ₩58,972 | -6.47% | 8.7만 |
|---|
| 2026.01.28 | ₩63,932 | ₩64,897 | ₩60,341 | ₩62,907 | -1.60% | 11.3만 |
|---|
| 2026.01.27 | ₩63,316 | ₩69,426 | ₩61,205 | ₩64,360 | +1.65% | 15.4만 |
|---|
| 2026.01.26 | ₩68,649 | ₩68,649 | ₩66,096 | ₩66,639 | -2.93% | 4.9만 |
|---|
| 2026.01.23 | ₩68,797 | ₩68,998 | ₩67,001 | ₩68,274 | -0.76% | 6만 |
|---|
| 2026.01.22 | ₩68,636 | ₩69,520 | ₩67,309 | ₩68,057 | -0.84% | 5.9만 |
|---|
| 2026.01.21 | ₩66,478 | ₩68,017 | ₩64,904 | ₩67,510 | +1.55% | 4.1만 |
|---|
| 2026.01.20 | ₩64,281 | ₩67,014 | ₩63,879 | ₩66,780 | +3.89% | 7.3만 |
|---|
| 2026.01.16 | ₩66,599 | ₩66,599 | ₩64,763 | ₩66,127 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩63,959 | ₩66,685 | ₩63,959 | ₩66,208 | +3.52% | 4.5만 |
|---|
| 2026.01.14 | ₩64,710 | ₩64,710 | ₩61,936 | ₩63,490 | -1.88% | 5.6만 |
|---|
| 2026.01.13 | ₩62,954 | ₩66,063 | ₩62,954 | ₩64,428 | +2.34% | 9.5만 |
|---|
| 2026.01.12 | ₩59,483 | ₩62,110 | ₩59,336 | ₩62,072 | +4.35% | 5.9만 |
|---|
| 2026.01.09 | ₩57,212 | ₩59,631 | ₩57,212 | ₩59,403 | +3.83% | 7만 |
|---|
| 2026.01.08 | ₩57,621 | ₩58,733 | ₩55,182 | ₩56,080 | -2.67% | 2.8만 |
|---|
| 2026.01.07 | ₩58,626 | ₩58,961 | ₩56,270 | ₩56,535 | -3.57% | 7.7만 |
|---|
| 2026.01.06 | ₩57,440 | ₩57,956 | ₩57,085 | ₩57,130 | -0.54% | 5.2만 |
|---|
| 2026.01.05 | ₩56,830 | ₩57,661 | ₩56,281 | ₩56,533 | -0.52% | 3.9만 |
|---|
| 2026.01.02 | ₩51,564 | ₩56,160 | ₩50,412 | ₩55,989 | +8.58% | 6.5만 |
|---|
| 2025.12.31 | ₩51,899 | ₩51,899 | ₩50,894 | ₩51,299 | -1.16% | 2.6만 |
|---|
| 2025.12.30 | ₩51,792 | ₩53,467 | ₩51,792 | ₩52,186 | +0.76% | 4.1만 |
|---|
| 2025.12.29 | ₩50,559 | ₩51,782 | ₩50,559 | ₩51,526 | +1.91% | 1.5만 |
|---|
| 2025.12.26 | ₩51,798 | ₩51,912 | ₩50,881 | ₩50,974 | -1.59% | 3만 |
|---|
| 2025.12.24 | ₩51,484 | ₩52,288 | ₩51,242 | ₩51,987 | +0.98% | 1.7만 |
|---|
| 2025.12.23 | ₩51,443 | ₩51,591 | ₩50,666 | ₩51,430 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,706 | ₩51,738 | ₩50,580 | ₩51,593 | +1.75% | 3.4만 |
|---|
| 2025.12.19 | ₩48,777 | ₩51,095 | ₩48,777 | ₩50,570 | +3.68% | 6만 |
|---|
| 2025.12.18 | ₩48,171 | ₩48,663 | ₩47,485 | ₩47,744 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩47,129 | ₩48,620 | ₩46,592 | ₩46,810 | -0.68% | 5.2만 |
|---|
| 2025.12.16 | ₩46,347 | ₩47,785 | ₩46,030 | ₩47,202 | +1.84% | 6.7만 |
|---|
| 2025.12.15 | ₩46,592 | ₩46,686 | ₩45,561 | ₩46,538 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩45,313 | ₩46,811 | ₩44,990 | ₩46,010 | +1.54% | 4.3만 |
|---|
| 2025.12.11 | ₩43,792 | ₩44,891 | ₩43,256 | ₩44,269 | +1.09% | 1.4만 |
|---|
| 2025.12.10 | ₩44,663 | ₩44,783 | ₩43,417 | ₩43,899 | -1.71% | 3.1만 |
|---|
| 2025.12.09 | ₩47,289 | ₩47,289 | ₩44,247 | ₩44,600 | -5.69% | 4.7만 |
|---|
| 2025.12.08 | ₩46,579 | ₩47,445 | ₩46,324 | ₩47,213 | +1.36% | 4.3만 |
|---|
| 2025.12.05 | ₩44,891 | ₩45,547 | ₩44,837 | ₩45,287 | +0.88% | 2.3만 |
|---|
| 2025.12.04 | ₩46,150 | ₩46,150 | ₩43,691 | ₩45,433 | -1.55% | 3.9만 |
|---|
| 2025.12.03 | ₩46,901 | ₩46,914 | ₩43,323 | ₩45,495 | -3.00% | 6.1만 |
|---|
| 2025.12.02 | ₩44,288 | ₩47,031 | ₩42,881 | ₩46,928 | +5.96% | 10.4만 |
|---|
| 2025.12.01 | ₩39,651 | ₩40,268 | ₩38,914 | ₩38,973 | -1.71% | 4.3만 |
|---|
| 2025.11.28 | ₩39,825 | ₩40,349 | ₩39,129 | ₩40,210 | +0.97% | 2.4만 |
|---|
| 2025.11.26 | ₩38,298 | ₩39,718 | ₩37,815 | ₩39,292 | +2.60% | 6.4만 |
|---|
| 2025.11.25 | ₩36,482 | ₩37,864 | ₩35,846 | ₩37,513 | +2.82% | 2.8만 |
|---|
| 2025.11.24 | ₩36,743 | ₩36,743 | ₩35,511 | ₩36,124 | -1.68% | 4.6만 |
|---|
| 2025.11.21 | ₩36,033 | ₩36,797 | ₩35,350 | ₩36,481 | +1.24% | 2.1만 |
|---|
| 2025.11.20 | ₩39,899 | ₩39,986 | ₩35,872 | ₩36,269 | -9.10% | 8만 |
|---|
| 2025.11.19 | ₩40,268 | ₩40,268 | ₩37,842 | ₩38,929 | -3.32% | 4.8만 |
|---|
| 2025.11.18 | ₩40,837 | ₩41,273 | ₩39,854 | ₩40,662 | -0.43% | 3.3만 |
|---|
| 2025.11.17 | ₩42,412 | ₩42,653 | ₩40,911 | ₩41,637 | -1.83% | 3.9만 |
|---|
| 2025.11.14 | ₩41,996 | ₩43,978 | ₩41,996 | ₩42,745 | +1.78% | 2만 |
|---|
| 2025.11.13 | ₩43,309 | ₩43,335 | ₩42,271 | ₩42,918 | -0.90% | 2.1만 |
|---|
| 2025.11.12 | ₩42,894 | ₩43,618 | ₩42,693 | ₩43,336 | +1.03% | 2만 |
|---|
| 2025.11.11 | ₩43,269 | ₩43,631 | ₩42,881 | ₩43,320 | +0.12% | 8.3천 |
|---|
| 2025.11.10 | ₩43,899 | ₩43,899 | ₩42,237 | ₩42,985 | -2.08% | 3.3만 |
|---|
| 2025.11.07 | ₩43,313 | ₩43,313 | ₩41,554 | ₩42,840 | -1.09% | 1.9만 |
|---|
| 2025.11.06 | ₩44,515 | ₩45,738 | ₩43,457 | ₩43,852 | -1.49% | 3.8만 |
|---|
| 2025.11.05 | ₩44,757 | ₩44,757 | ₩43,216 | ₩44,331 | -0.95% | 3.1만 |
|---|
| 2025.11.04 | ₩46,204 | ₩46,204 | ₩44,381 | ₩44,706 | -3.24% | 5.6만 |
|---|
| 2025.11.03 | ₩46,686 | ₩48,020 | ₩46,686 | ₩47,959 | +2.73% | 4.4만 |
|---|
| 2025.10.31 | ₩46,217 | ₩46,731 | ₩44,971 | ₩46,311 | +0.20% | 6.2만 |
|---|
| 2025.10.30 | ₩50,787 | ₩50,787 | ₩45,561 | ₩45,561 | -10.29% | 13.3만 |
|---|
| 2025.10.29 | ₩56,227 | ₩56,227 | ₩51,591 | ₩52,462 | -6.70% | 19.3만 |
|---|
| 2025.10.28 | ₩57,621 | ₩58,157 | ₩56,857 | ₩57,282 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩57,205 | ₩57,244 | ₩56,442 | ₩57,165 | -0.07% | 5.8만 |
|---|
| 2025.10.24 | ₩54,807 | ₩56,375 | ₩54,799 | ₩56,009 | +2.19% | 6.2만 |
|---|
| 2025.10.23 | ₩54,539 | ₩54,981 | ₩54,231 | ₩54,370 | -0.31% | 2.2만 |
|---|
| 2025.10.22 | ₩54,023 | ₩54,123 | ₩52,676 | ₩53,888 | -0.25% | 1.2만 |
|---|
| 2025.10.21 | ₩53,748 | ₩54,619 | ₩53,373 | ₩54,224 | +0.89% | 1.8만 |
|---|
| 2025.10.20 | ₩53,561 | ₩54,097 | ₩52,919 | ₩53,984 | +0.79% | 3.2만 |
|---|
| 2025.10.17 | ₩51,082 | ₩52,917 | ₩51,082 | ₩51,899 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩52,623 | ₩52,797 | ₩51,189 | ₩51,631 | -1.88% | 2.4만 |
|---|
| 2025.10.15 | ₩53,480 | ₩53,601 | ₩52,127 | ₩52,750 | -1.37% | 4.3만 |
|---|
| 2025.10.14 | ₩52,288 | ₩54,525 | ₩52,093 | ₩52,730 | +0.85% | 2.8만 |
|---|
| 2025.10.13 | ₩52,167 | ₩53,624 | ₩52,073 | ₩53,440 | +2.44% | 5.4만 |
|---|
| 2025.10.10 | ₩54,820 | ₩54,820 | ₩51,189 | ₩51,189 | -6.62% | 11.3만 |
|---|