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 | ₩32,022 | ₩32,863 | ₩31,875 | ₩32,723 | +2.19% | 8.1만 |
| 2026.10.08 | ₩31,315 | ₩31,767 | ₩30,701 | ₩31,767 | +1.45% | 13.6만 |
| 2026.10.07 | ₩32,035 | ₩32,129 | ₩31,368 | ₩31,993 | -0.13% | 10.3만 |
| 2026.10.06 | ₩33,771 | ₩33,771 | ₩32,436 | ₩32,503 | -3.75% | 12.5만 |
| 2026.10.05 | ₩34,064 | ₩34,064 | ₩33,197 | ₩33,624 | -1.29% | 11.6만 |
| 2026.10.02 | ₩33,924 | ₩34,972 | ₩32,823 | ₩33,984 | +0.18% | 19.4만 |
| 2026.10.01 | ₩31,528 | ₩34,171 | ₩31,235 | ₩33,699 | +6.88% | 17.1만 |
| 2026.09.30 | ₩33,584 | ₩33,584 | ₩31,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,421 |
| -6.44% |
| 19.2만 |
| 2026.09.29 | ₩31,195 | ₩32,997 | ₩31,195 | ₩32,089 | +2.87% | 13.8만 |
|---|
| 2026.09.28 | ₩33,984 | ₩33,984 | ₩30,908 | ₩30,954 | -8.92% | 29.4만 |
|---|
| 2026.09.25 | ₩35,720 | ₩36,981 | ₩35,359 | ₩35,766 | +0.13% | 8.4만 |
|---|
| 2026.09.24 | ₩36,374 | ₩36,374 | ₩34,572 | ₩35,466 | -2.50% | 10.2만 |
|---|
| 2026.09.23 | ₩36,107 | ₩37,949 | ₩36,107 | ₩36,427 | +0.89% | 20.7만 |
|---|
| 2026.09.22 | ₩37,882 | ₩37,882 | ₩35,613 | ₩35,880 | -5.29% | 13.9만 |
|---|
| 2026.09.21 | ₩37,148 | ₩37,562 | ₩36,160 | ₩37,182 | +0.09% | 12.9만 |
|---|
| 2026.09.18 | ₩35,853 | ₩36,600 | ₩35,212 | ₩36,260 | +1.14% | 11.5만 |
|---|
| 2026.09.17 | ₩37,642 | ₩37,935 | ₩35,810 | ₩35,829 | -4.82% | 8.6만 |
|---|
| 2026.09.16 | ₩40,578 | ₩41,513 | ₩35,793 | ₩37,583 | -7.38% | 9.3만 |
|---|
| 2026.09.15 | ₩41,192 | ₩41,433 | ₩40,325 | ₩40,564 | -1.53% | 1.3만 |
|---|
| 2026.09.14 | ₩40,365 | ₩41,366 | ₩40,286 | ₩40,856 | +1.22% | 9.9천 |
|---|
| 2026.09.11 | ₩40,391 | ₩41,286 | ₩39,978 | ₩40,963 | +1.41% | 3.5만 |
|---|
| 2026.09.10 | ₩39,377 | ₩40,044 | ₩38,870 | ₩38,918 | -1.17% | 1.8만 |
|---|
| 2026.09.09 | ₩41,045 | ₩41,607 | ₩39,536 | ₩39,536 | -3.68% | 3.1만 |
|---|
| 2026.09.08 | ₩41,740 | ₩42,801 | ₩41,222 | ₩41,222 | -1.24% | 2만 |
|---|
| 2026.09.04 | ₩41,112 | ₩41,738 | ₩40,498 | ₩41,738 | +1.52% | 2.4만 |
|---|
| 2026.09.03 | ₩41,072 | ₩41,379 | ₩39,390 | ₩41,202 | +0.32% | 4.7만 |
|---|
| 2026.09.02 | ₩40,044 | ₩41,033 | ₩40,044 | ₩40,419 | +0.94% | 6.4만 |
|---|
| 2026.09.01 | ₩40,204 | ₩40,204 | ₩39,270 | ₩39,295 | -2.26% | 3만 |
|---|
| 2026.08.31 | ₩40,325 | ₩40,525 | ₩39,617 | ₩40,238 | -0.22% | 5.3만 |
|---|
| 2026.08.28 | ₩41,146 | ₩41,146 | ₩40,112 | ₩40,859 | -0.70% | 4.2만 |
|---|
| 2026.08.27 | ₩41,499 | ₩41,579 | ₩40,712 | ₩40,981 | -1.25% | 4.3만 |
|---|
| 2026.08.26 | ₩41,526 | ₩42,047 | ₩41,125 | ₩41,984 | +1.10% | 1만 |
|---|
| 2026.08.25 | ₩42,180 | ₩42,180 | ₩41,258 | ₩41,485 | -1.65% | 6.4만 |
|---|
| 2026.08.24 | ₩42,193 | ₩42,300 | ₩40,592 | ₩41,288 | -2.14% | 3.5만 |
|---|
| 2026.08.21 | ₩43,368 | ₩43,368 | ₩42,253 | ₩42,786 | -1.34% | 4.4만 |
|---|
| 2026.08.20 | ₩45,477 | ₩45,477 | ₩42,847 | ₩43,226 | -4.95% | 4.1만 |
|---|
| 2026.08.19 | ₩46,652 | ₩46,652 | ₩45,584 | ₩45,927 | -1.55% | 1만 |
|---|
| 2026.08.18 | ₩47,266 | ₩47,679 | ₩46,439 | ₩46,439 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩49,922 | ₩49,922 | ₩47,800 | ₩47,937 | -3.98% | 1.6만 |
|---|
| 2026.08.14 | ₩50,229 | ₩51,016 | ₩49,909 | ₩50,170 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩50,696 | ₩51,086 | ₩48,854 | ₩49,648 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩51,016 | ₩51,016 | ₩49,241 | ₩50,135 | -1.73% | 1.6만 |
|---|
| 2026.08.11 | ₩52,084 | ₩52,138 | ₩50,870 | ₩50,943 | -2.19% | 4.7천 |
|---|
| 2026.08.10 | ₩50,523 | ₩52,325 | ₩50,523 | ₩50,812 | +0.57% | 1.4만 |
|---|
| 2026.08.07 | ₩51,217 | ₩51,957 | ₩50,122 | ₩51,526 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩53,900 | ₩54,111 | ₩50,276 | ₩50,631 | -6.06% | 2.5만 |
|---|
| 2026.08.05 | ₩53,379 | ₩54,540 | ₩52,858 | ₩54,239 | +1.61% | 2.8만 |
|---|
| 2026.08.04 | ₩52,832 | ₩53,286 | ₩51,163 | ₩52,852 | +0.04% | 5만 |
|---|
| 2026.08.03 | ₩46,251 | ₩51,564 | ₩46,251 | ₩51,269 | +10.85% | 6.7만 |
|---|
| 2026.07.31 | ₩45,684 | ₩45,684 | ₩42,247 | ₩44,390 | -2.83% | 2.2만 |
|---|
| 2026.07.30 | ₩43,742 | ₩46,451 | ₩43,261 | ₩46,365 | +6.00% | 2만 |
|---|
| 2026.07.29 | ₩44,436 | ₩44,930 | ₩42,047 | ₩43,583 | -1.92% | 4.4만 |
|---|
| 2026.07.28 | ₩43,595 | ₩47,399 | ₩43,517 | ₩46,904 | +7.59% | 7.1만 |
|---|
| 2026.07.27 | ₩43,381 | ₩43,835 | ₩42,607 | ₩42,681 | -1.62% | 3만 |
|---|
| 2026.07.24 | ₩41,920 | ₩42,941 | ₩41,653 | ₩41,806 | -0.27% | 8.2천 |
|---|
| 2026.07.23 | ₩41,873 | ₩42,380 | ₩40,538 | ₩41,639 | -0.56% | 1.5만 |
|---|
| 2026.07.22 | ₩40,899 | ₩41,646 | ₩40,138 | ₩41,613 | +1.75% | 1.8만 |
|---|
| 2026.07.21 | ₩41,366 | ₩42,714 | ₩39,737 | ₩40,048 | -3.18% | 2.6만 |
|---|
| 2026.07.20 | ₩44,182 | ₩44,182 | ₩41,753 | ₩41,925 | -5.11% | 3.3만 |
|---|
| 2026.07.17 | ₩42,861 | ₩44,676 | ₩42,714 | ₩43,953 | +2.55% | 1.2만 |
|---|
| 2026.07.16 | ₩44,970 | ₩44,970 | ₩43,955 | ₩43,970 | -2.22% | 1.3만 |
|---|
| 2026.07.15 | ₩45,824 | ₩47,039 | ₩45,384 | ₩45,645 | -0.39% | 1.4만 |
|---|
| 2026.07.14 | ₩44,703 | ₩46,451 | ₩44,703 | ₩45,243 | +1.21% | 2.4만 |
|---|
| 2026.07.13 | ₩47,426 | ₩47,426 | ₩44,436 | ₩44,649 | -5.85% | 3.2만 |
|---|
| 2026.07.10 | ₩48,320 | ₩48,320 | ₩46,718 | ₩47,428 | -1.85% | 1.2만 |
|---|
| 2026.07.09 | ₩48,667 | ₩48,867 | ₩47,679 | ₩47,781 | -1.82% | 2.3만 |
|---|
| 2026.07.08 | ₩49,455 | ₩50,204 | ₩47,786 | ₩48,498 | -1.94% | 2.6만 |
|---|
| 2026.07.07 | ₩53,486 | ₩54,060 | ₩51,197 | ₩51,634 | -3.46% | 1.5만 |
|---|
| 2026.07.06 | ₩49,935 | ₩52,925 | ₩49,935 | ₩52,880 | +5.90% | 4만 |
|---|
| 2026.07.02 | ₩46,892 | ₩49,842 | ₩46,892 | ₩49,244 | +5.02% | 2.3만 |
|---|
| 2026.07.01 | ₩46,184 | ₩46,539 | ₩45,584 | ₩46,239 | +0.12% | 1.5만 |
|---|
| 2026.06.30 | ₩45,837 | ₩46,051 | ₩44,556 | ₩45,127 | -1.55% | 1.7만 |
|---|
| 2026.06.29 | ₩46,184 | ₩46,371 | ₩44,249 | ₩44,410 | -3.84% | 2.3만 |
|---|
| 2026.06.26 | ₩46,022 | ₩47,386 | ₩44,931 | ₩45,701 | -0.70% | 1.3만 |
|---|
| 2026.06.25 | ₩46,718 | ₩48,414 | ₩45,899 | ₩45,899 | -1.75% | 6.2천 |
|---|
| 2026.06.24 | ₩45,984 | ₩47,533 | ₩45,984 | ₩46,932 | +2.06% | 2.5만 |
|---|
| 2026.06.23 | ₩46,318 | ₩47,439 | ₩45,557 | ₩45,574 | -1.61% | 1.5만 |
|---|
| 2026.06.22 | ₩47,566 | ₩48,093 | ₩47,306 | ₩47,481 | -0.18% | 1만 |
|---|
| 2026.06.18 | ₩50,830 | ₩50,830 | ₩47,586 | ₩48,559 | -4.47% | 2.4만 |
|---|
| 2026.06.17 | ₩50,349 | ₩51,617 | ₩49,541 | ₩49,548 | -1.59% | 1.8만 |
|---|
| 2026.06.16 | ₩51,510 | ₩51,510 | ₩49,662 | ₩50,408 | -2.14% | 1.7만 |
|---|
| 2026.06.15 | ₩49,962 | ₩52,071 | ₩49,788 | ₩51,194 | +2.47% | 7.1만 |
|---|
| 2026.06.12 | ₩46,652 | ₩47,946 | ₩46,238 | ₩46,969 | +0.68% | 2.3만 |
|---|
| 2026.06.11 | ₩43,128 | ₩48,080 | ₩43,128 | ₩47,830 | +10.90% | 3.6만 |
|---|
| 2026.06.10 | ₩44,356 | ₩44,703 | ₩42,487 | ₩42,970 | -3.12% | 2.8만 |
|---|
| 2026.06.09 | ₩47,479 | ₩47,479 | ₩44,382 | ₩45,315 | -4.56% | 2.3만 |
|---|
| 2026.06.08 | ₩46,451 | ₩46,518 | ₩45,544 | ₩45,780 | -1.45% | 2.9만 |
|---|
| 2026.06.05 | ₩46,051 | ₩46,558 | ₩44,850 | ₩45,728 | -0.70% | 2.8만 |
|---|
| 2026.06.04 | ₩45,657 | ₩48,040 | ₩44,956 | ₩46,371 | +1.56% | 6.8만 |
|---|
| 2026.06.03 | ₩45,771 | ₩46,051 | ₩43,582 | ₩43,889 | -4.11% | 2.6만 |
|---|
| 2026.06.02 | ₩49,602 | ₩49,602 | ₩45,644 | ₩46,800 | -5.65% | 7.4만 |
|---|
| 2026.06.01 | ₩51,550 | ₩51,550 | ₩48,881 | ₩49,806 | -3.38% | 7.7만 |
|---|
| 2026.05.29 | ₩50,696 | ₩53,326 | ₩50,696 | ₩52,632 | +3.82% | 3.6만 |
|---|
| 2026.05.28 | ₩49,335 | ₩52,078 | ₩49,335 | ₩51,804 | +5.01% | 4.6만 |
|---|
| 2026.05.27 | ₩48,480 | ₩50,896 | ₩48,480 | ₩49,802 | +2.73% | 3.3만 |
|---|
| 2026.05.26 | ₩48,213 | ₩48,854 | ₩47,092 | ₩47,506 | -1.47% | 2.9만 |
|---|
| 2026.05.22 | ₩48,209 | ₩48,287 | ₩46,745 | ₩47,546 | -1.38% | 2.6만 |
|---|
| 2026.05.21 | ₩48,053 | ₩48,467 | ₩46,251 | ₩47,746 | -0.64% | 5.7만 |
|---|
| 2026.05.20 | ₩46,224 | ₩49,281 | ₩46,224 | ₩49,214 | +6.47% | 4.2만 |
|---|
| 2026.05.19 | ₩47,493 | ₩48,053 | ₩45,610 | ₩46,158 | -2.81% | 4.4만 |
|---|
| 2026.05.18 | ₩48,534 | ₩48,600 | ₩46,812 | ₩48,600 | +0.14% | 7.2만 |
|---|
| 2026.05.15 | ₩51,056 | ₩51,056 | ₩48,587 | ₩48,607 | -4.80% | 17.4만 |
|---|
| 2026.05.14 | ₩59,920 | ₩59,920 | ₩52,124 | ₩52,618 | -12.19% | 27.5만 |
|---|
| 2026.05.13 | ₩56,863 | ₩58,772 | ₩55,061 | ₩58,158 | +2.28% | 16.9만 |
|---|
| 2026.05.12 | ₩57,130 | ₩57,397 | ₩53,659 | ₩56,450 | -1.19% | 5.4만 |
|---|
| 2026.05.11 | ₩57,971 | ₩58,144 | ₩56,062 | ₩57,117 | -1.47% | 8.8만 |
|---|
| 2026.05.08 | ₩55,301 | ₩56,863 | ₩53,973 | ₩56,716 | +2.56% | 6.7만 |
|---|
| 2026.05.07 | ₩53,606 | ₩56,142 | ₩53,085 | ₩53,617 | +0.02% | 5.2만 |
|---|
| 2026.05.06 | ₩53,686 | ₩53,793 | ₩52,311 | ₩53,286 | -0.75% | 1.8만 |
|---|
| 2026.05.05 | ₩50,296 | ₩50,910 | ₩49,922 | ₩50,608 | +0.62% | 1.1만 |
|---|
| 2026.05.04 | ₩51,697 | ₩52,191 | ₩49,121 | ₩49,262 | -4.71% | 3.1만 |
|---|
| 2026.05.01 | ₩53,579 | ₩53,646 | ₩52,018 | ₩52,124 | -2.72% | 2.7만 |
|---|
| 2026.04.30 | ₩51,283 | ₩53,059 | ₩50,916 | ₩52,877 | +3.11% | 2.2만 |
|---|
| 2026.04.29 | ₩53,112 | ₩53,112 | ₩49,321 | ₩50,596 | -4.74% | 6.4만 |
|---|
| 2026.04.28 | ₩53,392 | ₩53,678 | ₩52,191 | ₩53,678 | +0.54% | 2.5만 |
|---|
| 2026.04.27 | ₩54,394 | ₩55,555 | ₩53,699 | ₩54,050 | -0.63% | 7.2천 |
|---|
| 2026.04.24 | ₩56,022 | ₩56,115 | ₩54,380 | ₩54,647 | -2.45% | 3.7만 |
|---|
| 2026.04.23 | ₩54,394 | ₩56,062 | ₩53,179 | ₩55,492 | +2.02% | 2.6만 |
|---|
| 2026.04.22 | ₩52,658 | ₩54,594 | ₩49,788 | ₩54,407 | +3.32% | 13.6만 |
|---|
| 2026.04.21 | ₩51,444 | ₩51,537 | ₩48,620 | ₩48,694 | -5.35% | 4.8만 |
|---|
| 2026.04.20 | ₩49,642 | ₩51,564 | ₩49,388 | ₩51,373 | +3.49% | 3.7만 |
|---|
| 2026.04.17 | ₩51,056 | ₩53,613 | ₩50,572 | ₩50,572 | -0.95% | 3.5만 |
|---|
| 2026.04.16 | ₩51,457 | ₩51,457 | ₩47,172 | ₩48,893 | -4.98% | 3.1만 |
|---|
| 2026.04.15 | ₩50,970 | ₩51,210 | ₩50,055 | ₩51,210 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩50,089 | ₩51,537 | ₩50,082 | ₩50,862 | +1.54% | 3.2만 |
|---|
| 2026.04.13 | ₩47,493 | ₩50,153 | ₩47,332 | ₩50,153 | +5.60% | 1.4만 |
|---|
| 2026.04.10 | ₩48,855 | ₩48,921 | ₩47,826 | ₩48,287 | -1.16% | 1.2만 |
|---|
| 2026.04.09 | ₩47,653 | ₩49,735 | ₩47,653 | ₩49,388 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩48,721 | ₩49,214 | ₩47,693 | ₩48,460 | -0.53% | 4.1만 |
|---|
| 2026.04.07 | ₩45,053 | ₩45,342 | ₩44,075 | ₩45,047 | -0.01% | 2만 |
|---|
| 2026.04.06 | ₩44,583 | ₩46,051 | ₩44,583 | ₩46,019 | +3.22% | 1.3만 |
|---|
| 2026.04.02 | ₩41,873 | ₩44,516 | ₩41,595 | ₩44,381 | +5.99% | 3.1만 |
|---|
| 2026.04.01 | ₩42,687 | ₩45,117 | ₩42,327 | ₩44,114 | +3.34% | 4.3만 |
|---|
| 2026.03.31 | ₩38,042 | ₩40,685 | ₩38,015 | ₩40,573 | +6.65% | 2.7만 |
|---|
| 2026.03.30 | ₩37,001 | ₩37,962 | ₩36,307 | ₩36,755 | -0.66% | 1.5만 |
|---|
| 2026.03.27 | ₩38,376 | ₩38,376 | ₩36,928 | ₩37,333 | -2.72% | 2.8만 |
|---|
| 2026.03.26 | ₩39,711 | ₩40,451 | ₩38,976 | ₩39,067 | -1.62% | 1.9만 |
|---|
| 2026.03.25 | ₩40,678 | ₩41,312 | ₩40,678 | ₩40,973 | +0.73% | 9.2천 |
|---|
| 2026.03.24 | ₩40,485 | ₩40,485 | ₩39,043 | ₩39,735 | -1.85% | 1.5만 |
|---|
| 2026.03.23 | ₩41,299 | ₩42,080 | ₩40,445 | ₩40,975 | -0.79% | 2.5만 |
|---|
| 2026.03.20 | ₩41,766 | ₩41,766 | ₩38,536 | ₩39,508 | -5.41% | 3.8만 |
|---|
| 2026.03.19 | ₩42,661 | ₩42,661 | ₩40,712 | ₩42,160 | -1.17% | 4.5만 |
|---|
| 2026.03.18 | ₩45,544 | ₩45,544 | ₩44,049 | ₩44,250 | -2.84% | 1.8만 |
|---|
| 2026.03.17 | ₩48,520 | ₩49,078 | ₩44,623 | ₩46,363 | -4.45% | 3.7만 |
|---|
| 2026.03.16 | ₩46,785 | ₩48,587 | ₩46,705 | ₩47,594 | +1.73% | 3.5만 |
|---|
| 2026.03.13 | ₩44,249 | ₩46,291 | ₩44,249 | ₩46,006 | +3.97% | 4만 |
|---|
| 2026.03.12 | ₩46,665 | ₩46,665 | ₩43,635 | ₩44,002 | -5.71% | 7.2만 |
|---|
| 2026.03.11 | ₩49,174 | ₩49,495 | ₩47,826 | ₩48,081 | -2.22% | 5.5만 |
|---|
| 2026.03.10 | ₩52,912 | ₩53,246 | ₩49,468 | ₩49,508 | -6.43% | 6.9만 |
|---|
| 2026.03.09 | ₩54,100 | ₩54,100 | ₩51,056 | ₩53,139 | -1.78% | 6.3만 |
|---|
| 2026.03.06 | ₩50,216 | ₩56,195 | ₩50,216 | ₩56,049 | +11.62% | 9.6만 |
|---|
| 2026.03.05 | ₩53,753 | ₩53,753 | ₩50,362 | ₩51,860 | -3.52% | 2.2만 |
|---|
| 2026.03.04 | ₩54,287 | ₩54,486 | ₩51,977 | ₩54,486 | +0.37% | 3만 |
|---|
| 2026.03.03 | ₩53,299 | ₩53,833 | ₩51,644 | ₩52,852 | -0.84% | 2.1만 |
|---|
| 2026.03.02 | ₩53,392 | ₩55,915 | ₩53,339 | ₩55,565 | +4.07% | 1.7만 |
|---|
| 2026.02.27 | ₩54,914 | ₩54,927 | ₩53,459 | ₩54,713 | -0.37% | 2.3만 |
|---|
| 2026.02.26 | ₩56,062 | ₩56,062 | ₩54,046 | ₩55,567 | -0.88% | 2.2만 |
|---|
| 2026.02.25 | ₩57,010 | ₩57,110 | ₩55,528 | ₩56,066 | -1.66% | 2.5만 |
|---|
| 2026.02.24 | ₩56,476 | ₩58,985 | ₩56,476 | ₩57,811 | +2.36% | 3.8만 |
|---|
| 2026.02.23 | ₩56,462 | ₩57,617 | ₩54,807 | ₩56,035 | -0.76% | 4.1만 |
|---|
| 2026.02.20 | ₩56,996 | ₩58,865 | ₩56,996 | ₩57,050 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩59,733 | ₩59,960 | ₩57,797 | ₩57,831 | -3.18% | 7.4만 |
|---|
| 2026.02.18 | ₩62,336 | ₩62,616 | ₩60,427 | ₩60,754 | -2.54% | 3만 |
|---|
| 2026.02.17 | ₩62,936 | ₩63,804 | ₩60,574 | ₩63,022 | +0.14% | 3.3만 |
|---|
| 2026.02.13 | ₩62,069 | ₩64,525 | ₩61,788 | ₩62,509 | +0.71% | 4.3만 |
|---|
| 2026.02.12 | ₩61,381 | ₩64,044 | ₩60,761 | ₩60,787 | -0.97% | 2.2만 |
|---|
| 2026.02.11 | ₩63,137 | ₩63,137 | ₩59,132 | ₩59,677 | -5.48% | 3.6만 |
|---|
| 2026.02.10 | ₩64,191 | ₩65,139 | ₩62,055 | ₩62,605 | -2.47% | 5.3만 |
|---|
| 2026.02.09 | ₩62,309 | ₩64,391 | ₩61,583 | ₩63,689 | +2.22% | 3.7만 |
|---|
| 2026.02.06 | ₩61,335 | ₩64,168 | ₩61,335 | ₩62,974 | +2.67% | 3.8만 |
|---|
| 2026.02.05 | ₩58,558 | ₩61,481 | ₩58,024 | ₩59,811 | +2.14% | 4.2만 |
|---|
| 2026.02.04 | ₩58,011 | ₩59,866 | ₩56,583 | ₩59,323 | +2.26% | 3.8만 |
|---|
| 2026.02.03 | ₩60,454 | ₩60,454 | ₩56,062 | ₩57,980 | -4.09% | 2.4만 |
|---|
| 2026.02.02 | ₩57,944 | ₩59,653 | ₩56,916 | ₩58,111 | +0.29% | 3.4만 |
|---|
| 2026.01.30 | ₩57,824 | ₩58,838 | ₩56,676 | ₩58,538 | +1.23% | 4.2만 |
|---|
| 2026.01.29 | ₩62,803 | ₩63,190 | ₩58,264 | ₩58,742 | -6.47% | 8.7만 |
|---|
| 2026.01.28 | ₩63,684 | ₩64,645 | ₩60,106 | ₩62,663 | -1.60% | 11.3만 |
|---|
| 2026.01.27 | ₩63,070 | ₩69,157 | ₩60,967 | ₩64,110 | +1.65% | 15.4만 |
|---|
| 2026.01.26 | ₩68,382 | ₩68,382 | ₩65,840 | ₩66,380 | -2.93% | 4.9만 |
|---|
| 2026.01.23 | ₩68,529 | ₩68,729 | ₩66,741 | ₩68,009 | -0.76% | 6만 |
|---|
| 2026.01.22 | ₩68,369 | ₩69,250 | ₩67,048 | ₩67,792 | -0.84% | 5.9만 |
|---|
| 2026.01.21 | ₩66,220 | ₩67,752 | ₩64,652 | ₩67,248 | +1.55% | 4.1만 |
|---|
| 2026.01.20 | ₩64,031 | ₩66,754 | ₩63,630 | ₩66,520 | +3.89% | 7.3만 |
|---|
| 2026.01.16 | ₩66,340 | ₩66,340 | ₩64,511 | ₩65,870 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩63,710 | ₩66,425 | ₩63,710 | ₩65,950 | +3.52% | 4.5만 |
|---|
| 2026.01.14 | ₩64,458 | ₩64,458 | ₩61,695 | ₩63,243 | -1.88% | 5.6만 |
|---|
| 2026.01.13 | ₩62,709 | ₩65,806 | ₩62,709 | ₩64,178 | +2.34% | 9.5만 |
|---|
| 2026.01.12 | ₩59,252 | ₩61,868 | ₩59,105 | ₩61,831 | +4.35% | 5.9만 |
|---|
| 2026.01.09 | ₩56,990 | ₩59,399 | ₩56,990 | ₩59,172 | +3.83% | 7만 |
|---|
| 2026.01.08 | ₩57,397 | ₩58,505 | ₩54,967 | ₩55,862 | -2.67% | 2.8만 |
|---|
| 2026.01.07 | ₩58,398 | ₩58,732 | ₩56,051 | ₩56,316 | -3.57% | 7.7만 |
|---|
| 2026.01.06 | ₩57,217 | ₩57,731 | ₩56,863 | ₩56,908 | -0.54% | 5.2만 |
|---|
| 2026.01.05 | ₩56,609 | ₩57,437 | ₩56,062 | ₩56,313 | -0.52% | 3.9만 |
|---|
| 2026.01.02 | ₩51,363 | ₩55,942 | ₩50,216 | ₩55,771 | +8.58% | 6.5만 |
|---|
| 2025.12.31 | ₩51,697 | ₩51,697 | ₩50,696 | ₩51,099 | -1.16% | 2.6만 |
|---|
| 2025.12.30 | ₩51,590 | ₩53,259 | ₩51,590 | ₩51,983 | +0.76% | 4.1만 |
|---|
| 2025.12.29 | ₩50,362 | ₩51,581 | ₩50,362 | ₩51,326 | +1.91% | 1.5만 |
|---|
| 2025.12.26 | ₩51,597 | ₩51,711 | ₩50,683 | ₩50,776 | -1.59% | 3만 |
|---|
| 2025.12.24 | ₩51,283 | ₩52,084 | ₩51,043 | ₩51,785 | +0.98% | 1.7만 |
|---|
| 2025.12.23 | ₩51,243 | ₩51,390 | ₩50,469 | ₩51,230 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,509 | ₩51,537 | ₩50,384 | ₩51,393 | +1.75% | 3.4만 |
|---|
| 2025.12.19 | ₩48,587 | ₩50,896 | ₩48,587 | ₩50,373 | +3.68% | 6만 |
|---|
| 2025.12.18 | ₩47,984 | ₩48,474 | ₩47,300 | ₩47,558 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩46,945 | ₩48,431 | ₩46,411 | ₩46,628 | -0.68% | 5.2만 |
|---|
| 2025.12.16 | ₩46,167 | ₩47,599 | ₩45,851 | ₩47,019 | +1.84% | 6.7만 |
|---|
| 2025.12.15 | ₩46,411 | ₩46,505 | ₩45,384 | ₩46,357 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩45,137 | ₩46,629 | ₩44,815 | ₩45,831 | +1.54% | 4.3만 |
|---|
| 2025.12.11 | ₩43,622 | ₩44,716 | ₩43,088 | ₩44,097 | +1.09% | 1.4만 |
|---|
| 2025.12.10 | ₩44,489 | ₩44,609 | ₩43,248 | ₩43,728 | -1.71% | 3.1만 |
|---|
| 2025.12.09 | ₩47,105 | ₩47,105 | ₩44,075 | ₩44,426 | -5.69% | 4.7만 |
|---|
| 2025.12.08 | ₩46,398 | ₩47,260 | ₩46,144 | ₩47,029 | +1.36% | 4.3만 |
|---|
| 2025.12.05 | ₩44,716 | ₩45,370 | ₩44,663 | ₩45,111 | +0.88% | 2.3만 |
|---|
| 2025.12.04 | ₩45,971 | ₩45,971 | ₩43,521 | ₩45,257 | -1.55% | 3.9만 |
|---|
| 2025.12.03 | ₩46,718 | ₩46,732 | ₩43,154 | ₩45,318 | -3.00% | 6.1만 |
|---|
| 2025.12.02 | ₩44,115 | ₩46,848 | ₩42,714 | ₩46,745 | +5.96% | 10.4만 |
|---|
| 2025.12.01 | ₩39,497 | ₩40,111 | ₩38,763 | ₩38,822 | -1.71% | 4.3만 |
|---|
| 2025.11.28 | ₩39,671 | ₩40,192 | ₩38,976 | ₩40,054 | +0.97% | 2.4만 |
|---|
| 2025.11.26 | ₩38,149 | ₩39,564 | ₩37,668 | ₩39,139 | +2.60% | 6.4만 |
|---|
| 2025.11.25 | ₩36,340 | ₩37,716 | ₩35,706 | ₩37,367 | +2.82% | 2.8만 |
|---|
| 2025.11.24 | ₩36,600 | ₩36,600 | ₩35,372 | ₩35,984 | -1.68% | 4.6만 |
|---|
| 2025.11.21 | ₩35,893 | ₩36,654 | ₩35,212 | ₩36,339 | +1.24% | 2.1만 |
|---|
| 2025.11.20 | ₩39,744 | ₩39,831 | ₩35,733 | ₩36,128 | -9.10% | 8만 |
|---|
| 2025.11.19 | ₩40,111 | ₩40,111 | ₩37,695 | ₩38,778 | -3.32% | 4.8만 |
|---|
| 2025.11.18 | ₩40,678 | ₩41,112 | ₩39,699 | ₩40,503 | -0.43% | 3.3만 |
|---|
| 2025.11.17 | ₩42,247 | ₩42,487 | ₩40,752 | ₩41,475 | -1.83% | 3.9만 |
|---|
| 2025.11.14 | ₩41,833 | ₩43,807 | ₩41,833 | ₩42,579 | +1.78% | 2만 |
|---|
| 2025.11.13 | ₩43,141 | ₩43,166 | ₩42,107 | ₩42,751 | -0.90% | 2.1만 |
|---|
| 2025.11.12 | ₩42,727 | ₩43,448 | ₩42,527 | ₩43,168 | +1.03% | 2만 |
|---|
| 2025.11.11 | ₩43,101 | ₩43,461 | ₩42,714 | ₩43,152 | +0.12% | 8.3천 |
|---|
| 2025.11.10 | ₩43,728 | ₩43,728 | ₩42,073 | ₩42,818 | -2.08% | 3.3만 |
|---|
| 2025.11.07 | ₩43,145 | ₩43,145 | ₩41,392 | ₩42,674 | -1.09% | 1.9만 |
|---|
| 2025.11.06 | ₩44,342 | ₩45,560 | ₩43,288 | ₩43,682 | -1.49% | 3.8만 |
|---|
| 2025.11.05 | ₩44,583 | ₩44,583 | ₩43,048 | ₩44,158 | -0.95% | 3.1만 |
|---|
| 2025.11.04 | ₩46,024 | ₩46,024 | ₩44,209 | ₩44,532 | -3.24% | 5.6만 |
|---|
| 2025.11.03 | ₩46,505 | ₩47,833 | ₩46,505 | ₩47,773 | +2.73% | 4.4만 |
|---|
| 2025.10.31 | ₩46,038 | ₩46,549 | ₩44,796 | ₩46,131 | +0.20% | 6.2만 |
|---|
| 2025.10.30 | ₩50,589 | ₩50,589 | ₩45,384 | ₩45,384 | -10.29% | 13.3만 |
|---|
| 2025.10.29 | ₩56,009 | ₩56,009 | ₩51,390 | ₩52,258 | -6.70% | 19.3만 |
|---|
| 2025.10.28 | ₩57,397 | ₩57,931 | ₩56,636 | ₩57,059 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩56,983 | ₩57,022 | ₩56,222 | ₩56,943 | -0.07% | 5.8만 |
|---|
| 2025.10.24 | ₩54,594 | ₩56,155 | ₩54,586 | ₩55,791 | +2.19% | 6.2만 |
|---|
| 2025.10.23 | ₩54,327 | ₩54,767 | ₩54,020 | ₩54,159 | -0.31% | 2.2만 |
|---|
| 2025.10.22 | ₩53,813 | ₩53,913 | ₩52,471 | ₩53,678 | -0.25% | 1.2만 |
|---|
| 2025.10.21 | ₩53,539 | ₩54,407 | ₩53,165 | ₩54,013 | +0.89% | 1.8만 |
|---|
| 2025.10.20 | ₩53,352 | ₩53,886 | ₩52,713 | ₩53,774 | +0.79% | 3.2만 |
|---|
| 2025.10.17 | ₩50,883 | ₩52,712 | ₩50,883 | ₩51,697 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩52,418 | ₩52,592 | ₩50,990 | ₩51,430 | -1.88% | 2.4만 |
|---|
| 2025.10.15 | ₩53,272 | ₩53,392 | ₩51,924 | ₩52,545 | -1.37% | 4.3만 |
|---|
| 2025.10.14 | ₩52,084 | ₩54,313 | ₩51,891 | ₩52,525 | +0.85% | 2.8만 |
|---|
| 2025.10.13 | ₩51,964 | ₩53,415 | ₩51,871 | ₩53,232 | +2.44% | 5.4만 |
|---|
| 2025.10.10 | ₩54,607 | ₩54,607 | ₩50,990 | ₩50,990 | -6.62% | 11.3만 |
|---|