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 | ₩32,050 | ₩32,892 | ₩31,903 | ₩32,752 | +2.19% | 8.1만 |
| 2026.10.08 | ₩31,342 | ₩31,795 | ₩30,728 | ₩31,795 | +1.45% | 13.6만 |
| 2026.10.07 | ₩32,064 | ₩32,157 | ₩31,396 | ₩32,021 | -0.13% | 10.3만 |
| 2026.10.06 | ₩33,800 | ₩33,800 | ₩32,464 | ₩32,531 | -3.75% | 12.5만 |
| 2026.10.05 | ₩34,094 | ₩34,094 | ₩33,226 | ₩33,653 | -1.29% | 11.6만 |
| 2026.10.02 | ₩33,954 | ₩35,003 | ₩32,852 | ₩34,014 | +0.18% | 19.4만 |
| 2026.10.01 | ₩31,556 | ₩34,201 | ₩31,262 | ₩33,728 | +6.88% | 17.1만 |
| 2026.09.30 | ₩33,613 | ₩33,613 | ₩31,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,449 |
| -6.44% |
| 19.2만 |
| 2026.09.29 | ₩31,222 | ₩33,025 | ₩31,222 | ₩32,117 | +2.87% | 13.8만 |
|---|
| 2026.09.28 | ₩34,014 | ₩34,014 | ₩30,935 | ₩30,981 | -8.92% | 29.4만 |
|---|
| 2026.09.25 | ₩35,751 | ₩37,013 | ₩35,390 | ₩35,798 | +0.13% | 8.4만 |
|---|
| 2026.09.24 | ₩36,405 | ₩36,405 | ₩34,602 | ₩35,497 | -2.50% | 10.2만 |
|---|
| 2026.09.23 | ₩36,138 | ₩37,982 | ₩36,138 | ₩36,459 | +0.89% | 20.7만 |
|---|
| 2026.09.22 | ₩37,915 | ₩37,915 | ₩35,644 | ₩35,911 | -5.29% | 13.9만 |
|---|
| 2026.09.21 | ₩37,180 | ₩37,594 | ₩36,192 | ₩37,215 | +0.09% | 12.9만 |
|---|
| 2026.09.18 | ₩35,884 | ₩36,633 | ₩35,243 | ₩36,292 | +1.14% | 11.5만 |
|---|
| 2026.09.17 | ₩37,675 | ₩37,969 | ₩35,842 | ₩35,860 | -4.82% | 8.6만 |
|---|
| 2026.09.16 | ₩40,614 | ₩41,549 | ₩35,824 | ₩37,616 | -7.38% | 9.3만 |
|---|
| 2026.09.15 | ₩41,228 | ₩41,469 | ₩40,360 | ₩40,599 | -1.53% | 1.3만 |
|---|
| 2026.09.14 | ₩40,400 | ₩41,402 | ₩40,321 | ₩40,892 | +1.22% | 9.9천 |
|---|
| 2026.09.11 | ₩40,427 | ₩41,322 | ₩40,013 | ₩40,999 | +1.41% | 3.5만 |
|---|
| 2026.09.10 | ₩39,411 | ₩40,079 | ₩38,904 | ₩38,952 | -1.17% | 1.8만 |
|---|
| 2026.09.09 | ₩41,081 | ₩41,644 | ₩39,570 | ₩39,570 | -3.68% | 3.1만 |
|---|
| 2026.09.08 | ₩41,776 | ₩42,838 | ₩41,258 | ₩41,258 | -1.24% | 2만 |
|---|
| 2026.09.04 | ₩41,148 | ₩41,775 | ₩40,534 | ₩41,775 | +1.52% | 2.4만 |
|---|
| 2026.09.03 | ₩41,108 | ₩41,415 | ₩39,425 | ₩41,238 | +0.32% | 4.7만 |
|---|
| 2026.09.02 | ₩40,079 | ₩41,069 | ₩40,079 | ₩40,455 | +0.94% | 6.4만 |
|---|
| 2026.09.01 | ₩40,240 | ₩40,240 | ₩39,305 | ₩39,330 | -2.26% | 3만 |
|---|
| 2026.08.31 | ₩40,360 | ₩40,560 | ₩39,652 | ₩40,273 | -0.22% | 5.3만 |
|---|
| 2026.08.28 | ₩41,182 | ₩41,182 | ₩40,148 | ₩40,894 | -0.70% | 4.2만 |
|---|
| 2026.08.27 | ₩41,536 | ₩41,616 | ₩40,747 | ₩41,017 | -1.25% | 4.3만 |
|---|
| 2026.08.26 | ₩41,562 | ₩42,083 | ₩41,162 | ₩42,021 | +1.10% | 1만 |
|---|
| 2026.08.25 | ₩42,217 | ₩42,217 | ₩41,294 | ₩41,521 | -1.65% | 6.4만 |
|---|
| 2026.08.24 | ₩42,230 | ₩42,337 | ₩40,627 | ₩41,325 | -2.14% | 3.5만 |
|---|
| 2026.08.21 | ₩43,406 | ₩43,406 | ₩42,290 | ₩42,824 | -1.34% | 4.4만 |
|---|
| 2026.08.20 | ₩45,517 | ₩45,517 | ₩42,885 | ₩43,264 | -4.95% | 4.1만 |
|---|
| 2026.08.19 | ₩46,693 | ₩46,693 | ₩45,624 | ₩45,967 | -1.55% | 1만 |
|---|
| 2026.08.18 | ₩47,307 | ₩47,721 | ₩46,480 | ₩46,480 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩49,966 | ₩49,966 | ₩47,841 | ₩47,979 | -3.98% | 1.6만 |
|---|
| 2026.08.14 | ₩50,273 | ₩51,061 | ₩49,952 | ₩50,214 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩50,741 | ₩51,131 | ₩48,897 | ₩49,692 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩51,061 | ₩51,061 | ₩49,284 | ₩50,179 | -1.73% | 1.6만 |
|---|
| 2026.08.11 | ₩52,130 | ₩52,183 | ₩50,914 | ₩50,988 | -2.19% | 4.7천 |
|---|
| 2026.08.10 | ₩50,567 | ₩52,370 | ₩50,567 | ₩50,857 | +0.57% | 1.4만 |
|---|
| 2026.08.07 | ₩51,262 | ₩52,003 | ₩50,166 | ₩51,572 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩53,947 | ₩54,158 | ₩50,320 | ₩50,675 | -6.06% | 2.5만 |
|---|
| 2026.08.05 | ₩53,426 | ₩54,588 | ₩52,905 | ₩54,286 | +1.61% | 2.8만 |
|---|
| 2026.08.04 | ₩52,878 | ₩53,332 | ₩51,208 | ₩52,898 | +0.04% | 5만 |
|---|
| 2026.08.03 | ₩46,292 | ₩51,609 | ₩46,292 | ₩51,314 | +10.85% | 6.7만 |
|---|
| 2026.07.31 | ₩45,724 | ₩45,724 | ₩42,284 | ₩44,429 | -2.83% | 2.2만 |
|---|
| 2026.07.30 | ₩43,780 | ₩46,492 | ₩43,299 | ₩46,405 | +6.00% | 2만 |
|---|
| 2026.07.29 | ₩44,475 | ₩44,969 | ₩42,083 | ₩43,621 | -1.92% | 4.4만 |
|---|
| 2026.07.28 | ₩43,633 | ₩47,441 | ₩43,556 | ₩46,945 | +7.59% | 7.1만 |
|---|
| 2026.07.27 | ₩43,419 | ₩43,874 | ₩42,644 | ₩42,718 | -1.62% | 3만 |
|---|
| 2026.07.24 | ₩41,956 | ₩42,978 | ₩41,689 | ₩41,843 | -0.27% | 8.2천 |
|---|
| 2026.07.23 | ₩41,910 | ₩42,417 | ₩40,574 | ₩41,676 | -0.56% | 1.5만 |
|---|
| 2026.07.22 | ₩40,934 | ₩41,683 | ₩40,173 | ₩41,649 | +1.75% | 1.8만 |
|---|
| 2026.07.21 | ₩41,402 | ₩42,751 | ₩39,772 | ₩40,083 | -3.18% | 2.6만 |
|---|
| 2026.07.20 | ₩44,221 | ₩44,221 | ₩41,789 | ₩41,962 | -5.11% | 3.3만 |
|---|
| 2026.07.17 | ₩42,898 | ₩44,715 | ₩42,751 | ₩43,991 | +2.55% | 1.2만 |
|---|
| 2026.07.16 | ₩45,009 | ₩45,009 | ₩43,994 | ₩44,009 | -2.22% | 1.3만 |
|---|
| 2026.07.15 | ₩45,864 | ₩47,080 | ₩45,423 | ₩45,685 | -0.39% | 1.4만 |
|---|
| 2026.07.14 | ₩44,742 | ₩46,492 | ₩44,742 | ₩45,283 | +1.21% | 2.4만 |
|---|
| 2026.07.13 | ₩47,467 | ₩47,467 | ₩44,475 | ₩44,689 | -5.85% | 3.2만 |
|---|
| 2026.07.10 | ₩48,362 | ₩48,362 | ₩46,759 | ₩47,470 | -1.85% | 1.2만 |
|---|
| 2026.07.09 | ₩48,710 | ₩48,910 | ₩47,721 | ₩47,823 | -1.82% | 2.3만 |
|---|
| 2026.07.08 | ₩49,498 | ₩50,248 | ₩47,828 | ₩48,540 | -1.94% | 2.6만 |
|---|
| 2026.07.07 | ₩53,533 | ₩54,107 | ₩51,242 | ₩51,680 | -3.46% | 1.5만 |
|---|
| 2026.07.06 | ₩49,979 | ₩52,972 | ₩49,979 | ₩52,926 | +5.90% | 4만 |
|---|
| 2026.07.02 | ₩46,933 | ₩49,885 | ₩46,933 | ₩49,287 | +5.02% | 2.3만 |
|---|
| 2026.07.01 | ₩46,225 | ₩46,580 | ₩45,624 | ₩46,280 | +0.12% | 1.5만 |
|---|
| 2026.06.30 | ₩45,878 | ₩46,091 | ₩44,595 | ₩45,167 | -1.55% | 1.7만 |
|---|
| 2026.06.29 | ₩46,225 | ₩46,412 | ₩44,288 | ₩44,449 | -3.84% | 2.3만 |
|---|
| 2026.06.26 | ₩46,062 | ₩47,427 | ₩44,970 | ₩45,741 | -0.70% | 1.3만 |
|---|
| 2026.06.25 | ₩46,759 | ₩48,456 | ₩45,939 | ₩45,939 | -1.75% | 6.2천 |
|---|
| 2026.06.24 | ₩46,025 | ₩47,574 | ₩46,025 | ₩46,973 | +2.06% | 2.5만 |
|---|
| 2026.06.23 | ₩46,359 | ₩47,481 | ₩45,597 | ₩45,614 | -1.61% | 1.5만 |
|---|
| 2026.06.22 | ₩47,608 | ₩48,135 | ₩47,347 | ₩47,522 | -0.18% | 1만 |
|---|
| 2026.06.18 | ₩50,874 | ₩50,874 | ₩47,628 | ₩48,602 | -4.47% | 2.4만 |
|---|
| 2026.06.17 | ₩50,393 | ₩51,662 | ₩49,585 | ₩49,592 | -1.59% | 1.8만 |
|---|
| 2026.06.16 | ₩51,555 | ₩51,555 | ₩49,705 | ₩50,452 | -2.14% | 1.7만 |
|---|
| 2026.06.15 | ₩50,006 | ₩52,117 | ₩49,832 | ₩51,239 | +2.47% | 7.1만 |
|---|
| 2026.06.12 | ₩46,693 | ₩47,988 | ₩46,278 | ₩47,010 | +0.68% | 2.3만 |
|---|
| 2026.06.11 | ₩43,166 | ₩48,122 | ₩43,166 | ₩47,872 | +10.90% | 3.6만 |
|---|
| 2026.06.10 | ₩44,395 | ₩44,742 | ₩42,524 | ₩43,008 | -3.12% | 2.8만 |
|---|
| 2026.06.09 | ₩47,521 | ₩47,521 | ₩44,421 | ₩45,355 | -4.56% | 2.3만 |
|---|
| 2026.06.08 | ₩46,492 | ₩46,559 | ₩45,584 | ₩45,820 | -1.45% | 2.9만 |
|---|
| 2026.06.05 | ₩46,091 | ₩46,599 | ₩44,889 | ₩45,768 | -0.70% | 2.8만 |
|---|
| 2026.06.04 | ₩45,697 | ₩48,082 | ₩44,996 | ₩46,412 | +1.56% | 6.8만 |
|---|
| 2026.06.03 | ₩45,811 | ₩46,091 | ₩43,620 | ₩43,927 | -4.11% | 2.6만 |
|---|
| 2026.06.02 | ₩49,645 | ₩49,645 | ₩45,684 | ₩46,841 | -5.65% | 7.4만 |
|---|
| 2026.06.01 | ₩51,596 | ₩51,596 | ₩48,924 | ₩49,849 | -3.38% | 7.7만 |
|---|
| 2026.05.29 | ₩50,741 | ₩53,372 | ₩50,741 | ₩52,678 | +3.82% | 3.6만 |
|---|
| 2026.05.28 | ₩49,378 | ₩52,123 | ₩49,378 | ₩51,849 | +5.01% | 4.6만 |
|---|
| 2026.05.27 | ₩48,523 | ₩50,941 | ₩48,523 | ₩49,845 | +2.73% | 3.3만 |
|---|
| 2026.05.26 | ₩48,256 | ₩48,897 | ₩47,133 | ₩47,548 | -1.47% | 2.9만 |
|---|
| 2026.05.22 | ₩48,252 | ₩48,329 | ₩46,786 | ₩47,588 | -1.38% | 2.6만 |
|---|
| 2026.05.21 | ₩48,095 | ₩48,509 | ₩46,292 | ₩47,788 | -0.64% | 5.7만 |
|---|
| 2026.05.20 | ₩46,265 | ₩49,324 | ₩46,265 | ₩49,258 | +6.47% | 4.2만 |
|---|
| 2026.05.19 | ₩47,534 | ₩48,095 | ₩45,650 | ₩46,198 | -2.81% | 4.4만 |
|---|
| 2026.05.18 | ₩48,576 | ₩48,643 | ₩46,853 | ₩48,643 | +0.14% | 7.2만 |
|---|
| 2026.05.15 | ₩51,101 | ₩51,101 | ₩48,630 | ₩48,650 | -4.80% | 17.4만 |
|---|
| 2026.05.14 | ₩59,972 | ₩59,972 | ₩52,170 | ₩52,664 | -12.19% | 27.5만 |
|---|
| 2026.05.13 | ₩56,913 | ₩58,823 | ₩55,109 | ₩58,209 | +2.28% | 16.9만 |
|---|
| 2026.05.12 | ₩57,180 | ₩57,447 | ₩53,706 | ₩56,500 | -1.19% | 5.4만 |
|---|
| 2026.05.11 | ₩58,022 | ₩58,195 | ₩56,111 | ₩57,167 | -1.47% | 8.8만 |
|---|
| 2026.05.08 | ₩55,350 | ₩56,913 | ₩54,020 | ₩56,766 | +2.56% | 6.7만 |
|---|
| 2026.05.07 | ₩53,653 | ₩56,191 | ₩53,132 | ₩53,664 | +0.02% | 5.2만 |
|---|
| 2026.05.06 | ₩53,733 | ₩53,840 | ₩52,357 | ₩53,332 | -0.75% | 1.8만 |
|---|
| 2026.05.05 | ₩50,340 | ₩50,954 | ₩49,966 | ₩50,652 | +0.62% | 1.1만 |
|---|
| 2026.05.04 | ₩51,743 | ₩52,237 | ₩49,164 | ₩49,306 | -4.71% | 3.1만 |
|---|
| 2026.05.01 | ₩53,626 | ₩53,693 | ₩52,063 | ₩52,170 | -2.72% | 2.7만 |
|---|
| 2026.04.30 | ₩51,328 | ₩53,105 | ₩50,961 | ₩52,924 | +3.11% | 2.2만 |
|---|
| 2026.04.29 | ₩53,159 | ₩53,159 | ₩49,364 | ₩50,640 | -4.74% | 6.4만 |
|---|
| 2026.04.28 | ₩53,439 | ₩53,725 | ₩52,237 | ₩53,725 | +0.54% | 2.5만 |
|---|
| 2026.04.27 | ₩54,441 | ₩55,603 | ₩53,746 | ₩54,098 | -0.63% | 7.2천 |
|---|
| 2026.04.24 | ₩56,071 | ₩56,165 | ₩54,428 | ₩54,695 | -2.45% | 3.7만 |
|---|
| 2026.04.23 | ₩54,441 | ₩56,111 | ₩53,225 | ₩55,541 | +2.02% | 2.6만 |
|---|
| 2026.04.22 | ₩52,704 | ₩54,642 | ₩49,832 | ₩54,455 | +3.32% | 13.6만 |
|---|
| 2026.04.21 | ₩51,489 | ₩51,582 | ₩48,663 | ₩48,737 | -5.35% | 4.8만 |
|---|
| 2026.04.20 | ₩49,685 | ₩51,609 | ₩49,431 | ₩51,418 | +3.49% | 3.7만 |
|---|
| 2026.04.17 | ₩51,101 | ₩53,660 | ₩50,616 | ₩50,616 | -0.95% | 3.5만 |
|---|
| 2026.04.16 | ₩51,502 | ₩51,502 | ₩47,214 | ₩48,936 | -4.98% | 3.1만 |
|---|
| 2026.04.15 | ₩51,014 | ₩51,255 | ₩50,099 | ₩51,255 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩50,133 | ₩51,582 | ₩50,126 | ₩50,906 | +1.54% | 3.2만 |
|---|
| 2026.04.13 | ₩47,534 | ₩50,197 | ₩47,374 | ₩50,197 | +5.60% | 1.4만 |
|---|
| 2026.04.10 | ₩48,898 | ₩48,964 | ₩47,868 | ₩48,329 | -1.16% | 1.2만 |
|---|
| 2026.04.09 | ₩47,694 | ₩49,779 | ₩47,694 | ₩49,431 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩48,763 | ₩49,258 | ₩47,735 | ₩48,503 | -0.53% | 4.1만 |
|---|
| 2026.04.07 | ₩45,092 | ₩45,382 | ₩44,114 | ₩45,087 | -0.01% | 2만 |
|---|
| 2026.04.06 | ₩44,622 | ₩46,091 | ₩44,622 | ₩46,059 | +3.22% | 1.3만 |
|---|
| 2026.04.02 | ₩41,910 | ₩44,555 | ₩41,632 | ₩44,420 | +5.99% | 3.1만 |
|---|
| 2026.04.01 | ₩42,725 | ₩45,156 | ₩42,364 | ₩44,153 | +3.34% | 4.3만 |
|---|
| 2026.03.31 | ₩38,075 | ₩40,721 | ₩38,049 | ₩40,608 | +6.65% | 2.7만 |
|---|
| 2026.03.30 | ₩37,033 | ₩37,995 | ₩36,339 | ₩36,788 | -0.66% | 1.5만 |
|---|
| 2026.03.27 | ₩38,409 | ₩38,409 | ₩36,960 | ₩37,366 | -2.72% | 2.8만 |
|---|
| 2026.03.26 | ₩39,745 | ₩40,487 | ₩39,011 | ₩39,101 | -1.62% | 1.9만 |
|---|
| 2026.03.25 | ₩40,714 | ₩41,349 | ₩40,714 | ₩41,009 | +0.73% | 9.2천 |
|---|
| 2026.03.24 | ₩40,520 | ₩40,520 | ₩39,077 | ₩39,769 | -1.85% | 1.5만 |
|---|
| 2026.03.23 | ₩41,335 | ₩42,117 | ₩40,480 | ₩41,011 | -0.79% | 2.5만 |
|---|
| 2026.03.20 | ₩41,803 | ₩41,803 | ₩38,570 | ₩39,542 | -5.41% | 3.8만 |
|---|
| 2026.03.19 | ₩42,698 | ₩42,698 | ₩40,747 | ₩42,197 | -1.17% | 4.5만 |
|---|
| 2026.03.18 | ₩45,584 | ₩45,584 | ₩44,087 | ₩44,289 | -2.84% | 1.8만 |
|---|
| 2026.03.17 | ₩48,563 | ₩49,121 | ₩44,662 | ₩46,404 | -4.45% | 3.7만 |
|---|
| 2026.03.16 | ₩46,826 | ₩48,630 | ₩46,746 | ₩47,636 | +1.73% | 3.5만 |
|---|
| 2026.03.13 | ₩44,288 | ₩46,332 | ₩44,288 | ₩46,046 | +3.97% | 4만 |
|---|
| 2026.03.12 | ₩46,706 | ₩46,706 | ₩43,673 | ₩44,041 | -5.71% | 7.2만 |
|---|
| 2026.03.11 | ₩49,218 | ₩49,538 | ₩47,868 | ₩48,123 | -2.22% | 5.5만 |
|---|
| 2026.03.10 | ₩52,958 | ₩53,292 | ₩49,511 | ₩49,551 | -6.43% | 6.9만 |
|---|
| 2026.03.09 | ₩54,147 | ₩54,147 | ₩51,101 | ₩53,185 | -1.78% | 6.3만 |
|---|
| 2026.03.06 | ₩50,260 | ₩56,245 | ₩50,260 | ₩56,098 | +11.62% | 9.6만 |
|---|
| 2026.03.05 | ₩53,800 | ₩53,800 | ₩50,407 | ₩51,905 | -3.52% | 2.2만 |
|---|
| 2026.03.04 | ₩54,334 | ₩54,533 | ₩52,023 | ₩54,533 | +0.37% | 3만 |
|---|
| 2026.03.03 | ₩53,346 | ₩53,880 | ₩51,689 | ₩52,898 | -0.84% | 2.1만 |
|---|
| 2026.03.02 | ₩53,439 | ₩55,964 | ₩53,386 | ₩55,614 | +4.07% | 1.7만 |
|---|
| 2026.02.27 | ₩54,962 | ₩54,976 | ₩53,506 | ₩54,760 | -0.37% | 2.3만 |
|---|
| 2026.02.26 | ₩56,111 | ₩56,111 | ₩54,094 | ₩55,616 | -0.88% | 2.2만 |
|---|
| 2026.02.25 | ₩57,060 | ₩57,160 | ₩55,577 | ₩56,115 | -1.66% | 2.5만 |
|---|
| 2026.02.24 | ₩56,525 | ₩59,037 | ₩56,525 | ₩57,861 | +2.36% | 3.8만 |
|---|
| 2026.02.23 | ₩56,512 | ₩57,668 | ₩54,855 | ₩56,084 | -0.76% | 4.1만 |
|---|
| 2026.02.20 | ₩57,046 | ₩58,917 | ₩57,046 | ₩57,100 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩59,785 | ₩60,012 | ₩57,848 | ₩57,881 | -3.18% | 7.4만 |
|---|
| 2026.02.18 | ₩62,390 | ₩62,671 | ₩60,480 | ₩60,807 | -2.54% | 3만 |
|---|
| 2026.02.17 | ₩62,991 | ₩63,860 | ₩60,627 | ₩63,077 | +0.14% | 3.3만 |
|---|
| 2026.02.13 | ₩62,123 | ₩64,581 | ₩61,843 | ₩62,564 | +0.71% | 4.3만 |
|---|
| 2026.02.12 | ₩61,435 | ₩64,100 | ₩60,814 | ₩60,841 | -0.97% | 2.2만 |
|---|
| 2026.02.11 | ₩63,192 | ₩63,192 | ₩59,184 | ₩59,729 | -5.48% | 3.6만 |
|---|
| 2026.02.10 | ₩64,247 | ₩65,196 | ₩62,110 | ₩62,660 | -2.47% | 5.3만 |
|---|
| 2026.02.09 | ₩62,364 | ₩64,448 | ₩61,637 | ₩63,745 | +2.22% | 3.7만 |
|---|
| 2026.02.06 | ₩61,388 | ₩64,225 | ₩61,388 | ₩63,029 | +2.67% | 3.8만 |
|---|
| 2026.02.05 | ₩58,609 | ₩61,535 | ₩58,075 | ₩59,864 | +2.14% | 4.2만 |
|---|
| 2026.02.04 | ₩58,062 | ₩59,919 | ₩56,632 | ₩59,375 | +2.26% | 3.8만 |
|---|
| 2026.02.03 | ₩60,507 | ₩60,507 | ₩56,111 | ₩58,031 | -4.09% | 2.4만 |
|---|
| 2026.02.02 | ₩57,995 | ₩59,705 | ₩56,966 | ₩58,162 | +0.29% | 3.4만 |
|---|
| 2026.01.30 | ₩57,875 | ₩58,890 | ₩56,726 | ₩58,589 | +1.23% | 4.2만 |
|---|
| 2026.01.29 | ₩62,858 | ₩63,245 | ₩58,316 | ₩58,794 | -6.47% | 8.7만 |
|---|
| 2026.01.28 | ₩63,740 | ₩64,702 | ₩60,159 | ₩62,718 | -1.60% | 11.3만 |
|---|
| 2026.01.27 | ₩63,125 | ₩69,217 | ₩61,021 | ₩64,166 | +1.65% | 15.4만 |
|---|
| 2026.01.26 | ₩68,442 | ₩68,442 | ₩65,897 | ₩66,438 | -2.93% | 4.9만 |
|---|
| 2026.01.23 | ₩68,589 | ₩68,790 | ₩66,799 | ₩68,068 | -0.76% | 6만 |
|---|
| 2026.01.22 | ₩68,429 | ₩69,311 | ₩67,106 | ₩67,852 | -0.84% | 5.9만 |
|---|
| 2026.01.21 | ₩66,278 | ₩67,812 | ₩64,708 | ₩67,307 | +1.55% | 4.1만 |
|---|
| 2026.01.20 | ₩64,087 | ₩66,812 | ₩63,686 | ₩66,579 | +3.89% | 7.3만 |
|---|
| 2026.01.16 | ₩66,398 | ₩66,398 | ₩64,568 | ₩65,928 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩63,766 | ₩66,484 | ₩63,766 | ₩66,008 | +3.52% | 4.5만 |
|---|
| 2026.01.14 | ₩64,514 | ₩64,514 | ₩61,749 | ₩63,299 | -1.88% | 5.6만 |
|---|
| 2026.01.13 | ₩62,764 | ₩65,864 | ₩62,764 | ₩64,234 | +2.34% | 9.5만 |
|---|
| 2026.01.12 | ₩59,304 | ₩61,923 | ₩59,157 | ₩61,885 | +4.35% | 5.9만 |
|---|
| 2026.01.09 | ₩57,040 | ₩59,451 | ₩57,040 | ₩59,224 | +3.83% | 7만 |
|---|
| 2026.01.08 | ₩57,447 | ₩58,556 | ₩55,016 | ₩55,911 | -2.67% | 2.8만 |
|---|
| 2026.01.07 | ₩58,449 | ₩58,783 | ₩56,100 | ₩56,365 | -3.57% | 7.7만 |
|---|
| 2026.01.06 | ₩57,267 | ₩57,781 | ₩56,913 | ₩56,958 | -0.54% | 5.2만 |
|---|
| 2026.01.05 | ₩56,659 | ₩57,487 | ₩56,111 | ₩56,362 | -0.52% | 3.9만 |
|---|
| 2026.01.02 | ₩51,409 | ₩55,991 | ₩50,260 | ₩55,820 | +8.58% | 6.5만 |
|---|
| 2025.12.31 | ₩51,743 | ₩51,743 | ₩50,741 | ₩51,144 | -1.16% | 2.6만 |
|---|
| 2025.12.30 | ₩51,636 | ₩53,306 | ₩51,636 | ₩52,028 | +0.76% | 4.1만 |
|---|
| 2025.12.29 | ₩50,407 | ₩51,626 | ₩50,407 | ₩51,371 | +1.91% | 1.5만 |
|---|
| 2025.12.26 | ₩51,642 | ₩51,756 | ₩50,727 | ₩50,821 | -1.59% | 3만 |
|---|
| 2025.12.24 | ₩51,328 | ₩52,130 | ₩51,088 | ₩51,831 | +0.98% | 1.7만 |
|---|
| 2025.12.23 | ₩51,288 | ₩51,435 | ₩50,513 | ₩51,275 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,553 | ₩51,582 | ₩50,428 | ₩51,438 | +1.75% | 3.4만 |
|---|
| 2025.12.19 | ₩48,630 | ₩50,941 | ₩48,630 | ₩50,417 | +3.68% | 6만 |
|---|
| 2025.12.18 | ₩48,026 | ₩48,516 | ₩47,342 | ₩47,600 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩46,986 | ₩48,473 | ₩46,452 | ₩46,668 | -0.68% | 5.2만 |
|---|
| 2025.12.16 | ₩46,208 | ₩47,641 | ₩45,891 | ₩47,060 | +1.84% | 6.7만 |
|---|
| 2025.12.15 | ₩46,452 | ₩46,546 | ₩45,423 | ₩46,397 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩45,176 | ₩46,670 | ₩44,854 | ₩45,871 | +1.54% | 4.3만 |
|---|
| 2025.12.11 | ₩43,660 | ₩44,755 | ₩43,125 | ₩44,135 | +1.09% | 1.4만 |
|---|
| 2025.12.10 | ₩44,528 | ₩44,648 | ₩43,286 | ₩43,767 | -1.71% | 3.1만 |
|---|
| 2025.12.09 | ₩47,147 | ₩47,147 | ₩44,114 | ₩44,465 | -5.69% | 4.7만 |
|---|
| 2025.12.08 | ₩46,439 | ₩47,302 | ₩46,185 | ₩47,071 | +1.36% | 4.3만 |
|---|
| 2025.12.05 | ₩44,755 | ₩45,410 | ₩44,702 | ₩45,151 | +0.88% | 2.3만 |
|---|
| 2025.12.04 | ₩46,011 | ₩46,011 | ₩43,560 | ₩45,296 | -1.55% | 3.9만 |
|---|
| 2025.12.03 | ₩46,759 | ₩46,773 | ₩43,192 | ₩45,358 | -3.00% | 6.1만 |
|---|
| 2025.12.02 | ₩44,154 | ₩46,889 | ₩42,751 | ₩46,786 | +5.96% | 10.4만 |
|---|
| 2025.12.01 | ₩39,532 | ₩40,146 | ₩38,797 | ₩38,856 | -1.71% | 4.3만 |
|---|
| 2025.11.28 | ₩39,705 | ₩40,228 | ₩39,011 | ₩40,089 | +0.97% | 2.4만 |
|---|
| 2025.11.26 | ₩38,182 | ₩39,598 | ₩37,701 | ₩39,174 | +2.60% | 6.4만 |
|---|
| 2025.11.25 | ₩36,372 | ₩37,749 | ₩35,737 | ₩37,399 | +2.82% | 2.8만 |
|---|
| 2025.11.24 | ₩36,633 | ₩36,633 | ₩35,403 | ₩36,015 | -1.68% | 4.6만 |
|---|
| 2025.11.21 | ₩35,925 | ₩36,686 | ₩35,243 | ₩36,371 | +1.24% | 2.1만 |
|---|
| 2025.11.20 | ₩39,779 | ₩39,866 | ₩35,764 | ₩36,160 | -9.10% | 8만 |
|---|
| 2025.11.19 | ₩40,146 | ₩40,146 | ₩37,728 | ₩38,812 | -3.32% | 4.8만 |
|---|
| 2025.11.18 | ₩40,714 | ₩41,148 | ₩39,733 | ₩40,539 | -0.43% | 3.3만 |
|---|
| 2025.11.17 | ₩42,284 | ₩42,524 | ₩40,787 | ₩41,512 | -1.83% | 3.9만 |
|---|
| 2025.11.14 | ₩41,870 | ₩43,846 | ₩41,870 | ₩42,616 | +1.78% | 2만 |
|---|
| 2025.11.13 | ₩43,179 | ₩43,204 | ₩42,143 | ₩42,789 | -0.90% | 2.1만 |
|---|
| 2025.11.12 | ₩42,765 | ₩43,486 | ₩42,564 | ₩43,206 | +1.03% | 2만 |
|---|
| 2025.11.11 | ₩43,139 | ₩43,500 | ₩42,751 | ₩43,190 | +0.12% | 8.3천 |
|---|
| 2025.11.10 | ₩43,767 | ₩43,767 | ₩42,110 | ₩42,856 | -2.08% | 3.3만 |
|---|
| 2025.11.07 | ₩43,183 | ₩43,183 | ₩41,429 | ₩42,711 | -1.09% | 1.9만 |
|---|
| 2025.11.06 | ₩44,381 | ₩45,600 | ₩43,326 | ₩43,720 | -1.49% | 3.8만 |
|---|
| 2025.11.05 | ₩44,622 | ₩44,622 | ₩43,085 | ₩44,197 | -0.95% | 3.1만 |
|---|
| 2025.11.04 | ₩46,065 | ₩46,065 | ₩44,248 | ₩44,571 | -3.24% | 5.6만 |
|---|
| 2025.11.03 | ₩46,546 | ₩47,875 | ₩46,546 | ₩47,815 | +2.73% | 4.4만 |
|---|
| 2025.10.31 | ₩46,078 | ₩46,590 | ₩44,835 | ₩46,171 | +0.20% | 6.2만 |
|---|
| 2025.10.30 | ₩50,634 | ₩50,634 | ₩45,423 | ₩45,423 | -10.29% | 13.3만 |
|---|
| 2025.10.29 | ₩56,058 | ₩56,058 | ₩51,435 | ₩52,304 | -6.70% | 19.3만 |
|---|
| 2025.10.28 | ₩57,447 | ₩57,982 | ₩56,686 | ₩57,109 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩57,033 | ₩57,072 | ₩56,271 | ₩56,993 | -0.07% | 5.8만 |
|---|
| 2025.10.24 | ₩54,642 | ₩56,205 | ₩54,634 | ₩55,840 | +2.19% | 6.2만 |
|---|
| 2025.10.23 | ₩54,374 | ₩54,815 | ₩54,067 | ₩54,206 | -0.31% | 2.2만 |
|---|
| 2025.10.22 | ₩53,860 | ₩53,960 | ₩52,517 | ₩53,725 | -0.25% | 1.2만 |
|---|
| 2025.10.21 | ₩53,586 | ₩54,455 | ₩53,212 | ₩54,060 | +0.89% | 1.8만 |
|---|
| 2025.10.20 | ₩53,399 | ₩53,934 | ₩52,759 | ₩53,821 | +0.79% | 3.2만 |
|---|
| 2025.10.17 | ₩50,928 | ₩52,758 | ₩50,928 | ₩51,743 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩52,464 | ₩52,638 | ₩51,034 | ₩51,475 | -1.88% | 2.4만 |
|---|
| 2025.10.15 | ₩53,319 | ₩53,439 | ₩51,970 | ₩52,591 | -1.37% | 4.3만 |
|---|
| 2025.10.14 | ₩52,130 | ₩54,361 | ₩51,936 | ₩52,571 | +0.85% | 2.8만 |
|---|
| 2025.10.13 | ₩52,010 | ₩53,462 | ₩51,916 | ₩53,279 | +2.44% | 5.4만 |
|---|
| 2025.10.10 | ₩54,655 | ₩54,655 | ₩51,034 | ₩51,034 | -6.62% | 11.3만 |
|---|