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 | ₩32,021 | ₩32,862 | ₩31,874 | ₩32,722 | +2.19% | 8.1만 |
| 2026.10.08 | ₩31,314 | ₩31,766 | ₩30,700 | ₩31,766 | +1.45% | 13.6만 |
| 2026.10.07 | ₩32,034 | ₩32,128 | ₩31,367 | ₩31,992 | -0.13% | 10.3만 |
| 2026.10.06 | ₩33,770 | ₩33,770 | ₩32,435 | ₩32,502 | -3.75% | 12.5만 |
| 2026.10.05 | ₩34,063 | ₩34,063 | ₩33,196 | ₩33,623 | -1.29% | 11.6만 |
| 2026.10.02 | ₩33,923 | ₩34,971 | ₩32,822 | ₩33,983 | +0.18% | 19.4만 |
| 2026.10.01 | ₩31,527 | ₩34,170 | ₩31,234 | ₩33,698 | +6.88% | 17.1만 |
| 2026.09.30 | ₩33,583 | ₩33,583 | ₩31,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,420 |
| -6.44% |
| 19.2만 |
| 2026.09.29 | ₩31,194 | ₩32,996 | ₩31,194 | ₩32,088 | +2.87% | 13.8만 |
|---|
| 2026.09.28 | ₩33,983 | ₩33,983 | ₩30,907 | ₩30,953 | -8.92% | 29.4만 |
|---|
| 2026.09.25 | ₩35,718 | ₩36,980 | ₩35,358 | ₩35,765 | +0.13% | 8.4만 |
|---|
| 2026.09.24 | ₩36,372 | ₩36,372 | ₩34,571 | ₩35,465 | -2.50% | 10.2만 |
|---|
| 2026.09.23 | ₩36,106 | ₩37,948 | ₩36,106 | ₩36,426 | +0.89% | 20.7만 |
|---|
| 2026.09.22 | ₩37,881 | ₩37,881 | ₩35,612 | ₩35,879 | -5.29% | 13.9만 |
|---|
| 2026.09.21 | ₩37,147 | ₩37,560 | ₩36,159 | ₩37,181 | +0.09% | 12.9만 |
|---|
| 2026.09.18 | ₩35,852 | ₩36,599 | ₩35,211 | ₩36,259 | +1.14% | 11.5만 |
|---|
| 2026.09.17 | ₩37,641 | ₩37,934 | ₩35,809 | ₩35,828 | -4.82% | 8.6만 |
|---|
| 2026.09.16 | ₩40,577 | ₩41,511 | ₩35,792 | ₩37,582 | -7.38% | 9.3만 |
|---|
| 2026.09.15 | ₩41,191 | ₩41,431 | ₩40,323 | ₩40,562 | -1.53% | 1.3만 |
|---|
| 2026.09.14 | ₩40,363 | ₩41,365 | ₩40,285 | ₩40,855 | +1.22% | 9.9천 |
|---|
| 2026.09.11 | ₩40,390 | ₩41,284 | ₩39,976 | ₩40,961 | +1.41% | 3.5만 |
|---|
| 2026.09.10 | ₩39,376 | ₩40,043 | ₩38,869 | ₩38,917 | -1.17% | 1.8만 |
|---|
| 2026.09.09 | ₩41,044 | ₩41,606 | ₩39,535 | ₩39,535 | -3.68% | 3.1만 |
|---|
| 2026.09.08 | ₩41,738 | ₩42,799 | ₩41,220 | ₩41,220 | -1.24% | 2만 |
|---|
| 2026.09.04 | ₩41,111 | ₩41,737 | ₩40,497 | ₩41,737 | +1.52% | 2.4만 |
|---|
| 2026.09.03 | ₩41,071 | ₩41,378 | ₩39,389 | ₩41,200 | +0.32% | 4.7만 |
|---|
| 2026.09.02 | ₩40,043 | ₩41,032 | ₩40,043 | ₩40,418 | +0.94% | 6.4만 |
|---|
| 2026.09.01 | ₩40,203 | ₩40,203 | ₩39,269 | ₩39,294 | -2.26% | 3만 |
|---|
| 2026.08.31 | ₩40,323 | ₩40,524 | ₩39,616 | ₩40,237 | -0.22% | 5.3만 |
|---|
| 2026.08.28 | ₩41,144 | ₩41,144 | ₩40,111 | ₩40,857 | -0.70% | 4.2만 |
|---|
| 2026.08.27 | ₩41,498 | ₩41,578 | ₩40,710 | ₩40,980 | -1.25% | 4.3만 |
|---|
| 2026.08.26 | ₩41,525 | ₩42,045 | ₩41,124 | ₩41,983 | +1.10% | 1만 |
|---|
| 2026.08.25 | ₩42,179 | ₩42,179 | ₩41,256 | ₩41,483 | -1.65% | 6.4만 |
|---|
| 2026.08.24 | ₩42,192 | ₩42,299 | ₩40,590 | ₩41,287 | -2.14% | 3.5만 |
|---|
| 2026.08.21 | ₩43,367 | ₩43,367 | ₩42,252 | ₩42,785 | -1.34% | 4.4만 |
|---|
| 2026.08.20 | ₩45,476 | ₩45,476 | ₩42,846 | ₩43,225 | -4.95% | 4.1만 |
|---|
| 2026.08.19 | ₩46,650 | ₩46,650 | ₩45,582 | ₩45,925 | -1.55% | 1만 |
|---|
| 2026.08.18 | ₩47,264 | ₩47,678 | ₩46,438 | ₩46,438 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩49,920 | ₩49,920 | ₩47,798 | ₩47,936 | -3.98% | 1.6만 |
|---|
| 2026.08.14 | ₩50,227 | ₩51,015 | ₩49,907 | ₩50,169 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩50,695 | ₩51,084 | ₩48,853 | ₩49,647 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩51,015 | ₩51,015 | ₩49,240 | ₩50,134 | -1.73% | 1.6만 |
|---|
| 2026.08.11 | ₩52,083 | ₩52,136 | ₩50,868 | ₩50,941 | -2.19% | 4.7천 |
|---|
| 2026.08.10 | ₩50,521 | ₩52,323 | ₩50,521 | ₩50,811 | +0.57% | 1.4만 |
|---|
| 2026.08.07 | ₩51,215 | ₩51,956 | ₩50,121 | ₩51,525 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩53,898 | ₩54,109 | ₩50,274 | ₩50,629 | -6.06% | 2.5만 |
|---|
| 2026.08.05 | ₩53,377 | ₩54,539 | ₩52,857 | ₩54,237 | +1.61% | 2.8만 |
|---|
| 2026.08.04 | ₩52,830 | ₩53,284 | ₩51,162 | ₩52,850 | +0.04% | 5만 |
|---|
| 2026.08.03 | ₩46,250 | ₩51,562 | ₩46,250 | ₩51,267 | +10.85% | 6.7만 |
|---|
| 2026.07.31 | ₩45,683 | ₩45,683 | ₩42,245 | ₩44,389 | -2.83% | 2.2만 |
|---|
| 2026.07.30 | ₩43,740 | ₩46,450 | ₩43,260 | ₩46,363 | +6.00% | 2만 |
|---|
| 2026.07.29 | ₩44,434 | ₩44,928 | ₩42,045 | ₩43,582 | -1.92% | 4.4만 |
|---|
| 2026.07.28 | ₩43,594 | ₩47,398 | ₩43,516 | ₩46,902 | +7.59% | 7.1만 |
|---|
| 2026.07.27 | ₩43,380 | ₩43,834 | ₩42,606 | ₩42,679 | -1.62% | 3만 |
|---|
| 2026.07.24 | ₩41,918 | ₩42,940 | ₩41,651 | ₩41,805 | -0.27% | 8.2천 |
|---|
| 2026.07.23 | ₩41,872 | ₩42,379 | ₩40,537 | ₩41,638 | -0.56% | 1.5만 |
|---|
| 2026.07.22 | ₩40,897 | ₩41,645 | ₩40,137 | ₩41,611 | +1.75% | 1.8만 |
|---|
| 2026.07.21 | ₩41,365 | ₩42,713 | ₩39,736 | ₩40,047 | -3.18% | 2.6만 |
|---|
| 2026.07.20 | ₩44,181 | ₩44,181 | ₩41,752 | ₩41,924 | -5.11% | 3.3만 |
|---|
| 2026.07.17 | ₩42,859 | ₩44,675 | ₩42,713 | ₩43,951 | +2.55% | 1.2만 |
|---|
| 2026.07.16 | ₩44,968 | ₩44,968 | ₩43,954 | ₩43,969 | -2.22% | 1.3만 |
|---|
| 2026.07.15 | ₩45,823 | ₩47,037 | ₩45,382 | ₩45,644 | -0.39% | 1.4만 |
|---|
| 2026.07.14 | ₩44,701 | ₩46,450 | ₩44,701 | ₩45,242 | +1.21% | 2.4만 |
|---|
| 2026.07.13 | ₩47,424 | ₩47,424 | ₩44,434 | ₩44,648 | -5.85% | 3.2만 |
|---|
| 2026.07.10 | ₩48,319 | ₩48,319 | ₩46,717 | ₩47,427 | -1.85% | 1.2만 |
|---|
| 2026.07.09 | ₩48,666 | ₩48,866 | ₩47,678 | ₩47,779 | -1.82% | 2.3만 |
|---|
| 2026.07.08 | ₩49,453 | ₩50,202 | ₩47,785 | ₩48,496 | -1.94% | 2.6만 |
|---|
| 2026.07.07 | ₩53,484 | ₩54,058 | ₩51,195 | ₩51,633 | -3.46% | 1.5만 |
|---|
| 2026.07.06 | ₩49,934 | ₩52,924 | ₩49,934 | ₩52,878 | +5.90% | 4만 |
|---|
| 2026.07.02 | ₩46,890 | ₩49,840 | ₩46,890 | ₩49,242 | +5.02% | 2.3만 |
|---|
| 2026.07.01 | ₩46,183 | ₩46,538 | ₩45,582 | ₩46,238 | +0.12% | 1.5만 |
|---|
| 2026.06.30 | ₩45,836 | ₩46,050 | ₩44,555 | ₩45,126 | -1.55% | 1.7만 |
|---|
| 2026.06.29 | ₩46,183 | ₩46,370 | ₩44,248 | ₩44,409 | -3.84% | 2.3만 |
|---|
| 2026.06.26 | ₩46,020 | ₩47,384 | ₩44,930 | ₩45,700 | -0.70% | 1.3만 |
|---|
| 2026.06.25 | ₩46,717 | ₩48,412 | ₩45,897 | ₩45,897 | -1.75% | 6.2천 |
|---|
| 2026.06.24 | ₩45,983 | ₩47,531 | ₩45,983 | ₩46,931 | +2.06% | 2.5만 |
|---|
| 2026.06.23 | ₩46,317 | ₩47,438 | ₩45,556 | ₩45,573 | -1.61% | 1.5만 |
|---|
| 2026.06.22 | ₩47,565 | ₩48,092 | ₩47,304 | ₩47,479 | -0.18% | 1만 |
|---|
| 2026.06.18 | ₩50,828 | ₩50,828 | ₩47,585 | ₩48,558 | -4.47% | 2.4만 |
|---|
| 2026.06.17 | ₩50,348 | ₩51,616 | ₩49,540 | ₩49,547 | -1.59% | 1.8만 |
|---|
| 2026.06.16 | ₩51,509 | ₩51,509 | ₩49,660 | ₩50,406 | -2.14% | 1.7만 |
|---|
| 2026.06.15 | ₩49,960 | ₩52,069 | ₩49,787 | ₩51,192 | +2.47% | 7.1만 |
|---|
| 2026.06.12 | ₩46,650 | ₩47,945 | ₩46,236 | ₩46,968 | +0.68% | 2.3만 |
|---|
| 2026.06.11 | ₩43,126 | ₩48,078 | ₩43,126 | ₩47,829 | +10.90% | 3.6만 |
|---|
| 2026.06.10 | ₩44,354 | ₩44,701 | ₩42,486 | ₩42,969 | -3.12% | 2.8만 |
|---|
| 2026.06.09 | ₩47,478 | ₩47,478 | ₩44,381 | ₩45,314 | -4.56% | 2.3만 |
|---|
| 2026.06.08 | ₩46,450 | ₩46,517 | ₩45,542 | ₩45,779 | -1.45% | 2.9만 |
|---|
| 2026.06.05 | ₩46,050 | ₩46,557 | ₩44,848 | ₩45,727 | -0.70% | 2.8만 |
|---|
| 2026.06.04 | ₩45,656 | ₩48,038 | ₩44,955 | ₩46,370 | +1.56% | 6.8만 |
|---|
| 2026.06.03 | ₩45,769 | ₩46,050 | ₩43,580 | ₩43,887 | -4.11% | 2.6만 |
|---|
| 2026.06.02 | ₩49,600 | ₩49,600 | ₩45,642 | ₩46,798 | -5.65% | 7.4만 |
|---|
| 2026.06.01 | ₩51,549 | ₩51,549 | ₩48,879 | ₩49,804 | -3.38% | 7.7만 |
|---|
| 2026.05.29 | ₩50,695 | ₩53,324 | ₩50,695 | ₩52,630 | +3.82% | 3.6만 |
|---|
| 2026.05.28 | ₩49,333 | ₩52,076 | ₩49,333 | ₩51,802 | +5.01% | 4.6만 |
|---|
| 2026.05.27 | ₩48,479 | ₩50,895 | ₩48,479 | ₩49,800 | +2.73% | 3.3만 |
|---|
| 2026.05.26 | ₩48,212 | ₩48,853 | ₩47,091 | ₩47,504 | -1.47% | 2.9만 |
|---|
| 2026.05.22 | ₩48,208 | ₩48,285 | ₩46,744 | ₩47,545 | -1.38% | 2.6만 |
|---|
| 2026.05.21 | ₩48,052 | ₩48,466 | ₩46,250 | ₩47,745 | -0.64% | 5.7만 |
|---|
| 2026.05.20 | ₩46,223 | ₩49,280 | ₩46,223 | ₩49,213 | +6.47% | 4.2만 |
|---|
| 2026.05.19 | ₩47,491 | ₩48,052 | ₩45,609 | ₩46,156 | -2.81% | 4.4만 |
|---|
| 2026.05.18 | ₩48,532 | ₩48,599 | ₩46,810 | ₩48,599 | +0.14% | 7.2만 |
|---|
| 2026.05.15 | ₩51,055 | ₩51,055 | ₩48,586 | ₩48,606 | -4.80% | 17.4만 |
|---|
| 2026.05.14 | ₩59,918 | ₩59,918 | ₩52,123 | ₩52,617 | -12.19% | 27.5만 |
|---|
| 2026.05.13 | ₩56,861 | ₩58,770 | ₩55,059 | ₩58,156 | +2.28% | 16.9만 |
|---|
| 2026.05.12 | ₩57,128 | ₩57,395 | ₩53,658 | ₩56,449 | -1.19% | 5.4만 |
|---|
| 2026.05.11 | ₩57,969 | ₩58,143 | ₩56,060 | ₩57,115 | -1.47% | 8.8만 |
|---|
| 2026.05.08 | ₩55,300 | ₩56,861 | ₩53,971 | ₩56,714 | +2.56% | 6.7만 |
|---|
| 2026.05.07 | ₩53,604 | ₩56,140 | ₩53,084 | ₩53,615 | +0.02% | 5.2만 |
|---|
| 2026.05.06 | ₩53,684 | ₩53,791 | ₩52,310 | ₩53,284 | -0.75% | 1.8만 |
|---|
| 2026.05.05 | ₩50,294 | ₩50,908 | ₩49,920 | ₩50,606 | +0.62% | 1.1만 |
|---|
| 2026.05.04 | ₩51,696 | ₩52,190 | ₩49,120 | ₩49,261 | -4.71% | 3.1만 |
|---|
| 2026.05.01 | ₩53,578 | ₩53,644 | ₩52,016 | ₩52,123 | -2.72% | 2.7만 |
|---|
| 2026.04.30 | ₩51,282 | ₩53,057 | ₩50,915 | ₩52,876 | +3.11% | 2.2만 |
|---|
| 2026.04.29 | ₩53,110 | ₩53,110 | ₩49,320 | ₩50,594 | -4.74% | 6.4만 |
|---|
| 2026.04.28 | ₩53,391 | ₩53,676 | ₩52,190 | ₩53,676 | +0.54% | 2.5만 |
|---|
| 2026.04.27 | ₩54,392 | ₩55,553 | ₩53,698 | ₩54,049 | -0.63% | 7.2천 |
|---|
| 2026.04.24 | ₩56,020 | ₩56,114 | ₩54,379 | ₩54,645 | -2.45% | 3.7만 |
|---|
| 2026.04.23 | ₩54,392 | ₩56,060 | ₩53,177 | ₩55,490 | +2.02% | 2.6만 |
|---|
| 2026.04.22 | ₩52,657 | ₩54,592 | ₩49,787 | ₩54,405 | +3.32% | 13.6만 |
|---|
| 2026.04.21 | ₩51,442 | ₩51,535 | ₩48,619 | ₩48,692 | -5.35% | 4.8만 |
|---|
| 2026.04.20 | ₩49,640 | ₩51,562 | ₩49,386 | ₩51,371 | +3.49% | 3.7만 |
|---|
| 2026.04.17 | ₩51,055 | ₩53,611 | ₩50,570 | ₩50,570 | -0.95% | 3.5만 |
|---|
| 2026.04.16 | ₩51,455 | ₩51,455 | ₩47,171 | ₩48,891 | -4.98% | 3.1만 |
|---|
| 2026.04.15 | ₩50,968 | ₩51,208 | ₩50,054 | ₩51,208 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩50,087 | ₩51,535 | ₩50,081 | ₩50,860 | +1.54% | 3.2만 |
|---|
| 2026.04.13 | ₩47,491 | ₩50,151 | ₩47,331 | ₩50,151 | +5.60% | 1.4만 |
|---|
| 2026.04.10 | ₩48,854 | ₩48,919 | ₩47,825 | ₩48,285 | -1.16% | 1.2만 |
|---|
| 2026.04.09 | ₩47,651 | ₩49,734 | ₩47,651 | ₩49,386 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩48,719 | ₩49,213 | ₩47,691 | ₩48,459 | -0.53% | 4.1만 |
|---|
| 2026.04.07 | ₩45,051 | ₩45,341 | ₩44,074 | ₩45,046 | -0.01% | 2만 |
|---|
| 2026.04.06 | ₩44,581 | ₩46,050 | ₩44,581 | ₩46,018 | +3.22% | 1.3만 |
|---|
| 2026.04.02 | ₩41,872 | ₩44,515 | ₩41,594 | ₩44,380 | +5.99% | 3.1만 |
|---|
| 2026.04.01 | ₩42,686 | ₩45,115 | ₩42,326 | ₩44,113 | +3.34% | 4.3만 |
|---|
| 2026.03.31 | ₩38,041 | ₩40,684 | ₩38,014 | ₩40,572 | +6.65% | 2.7만 |
|---|
| 2026.03.30 | ₩37,000 | ₩37,961 | ₩36,306 | ₩36,754 | -0.66% | 1.5만 |
|---|
| 2026.03.27 | ₩38,375 | ₩38,375 | ₩36,926 | ₩37,332 | -2.72% | 2.8만 |
|---|
| 2026.03.26 | ₩39,709 | ₩40,450 | ₩38,975 | ₩39,066 | -1.62% | 1.9만 |
|---|
| 2026.03.25 | ₩40,677 | ₩41,311 | ₩40,677 | ₩40,972 | +0.73% | 9.2천 |
|---|
| 2026.03.24 | ₩40,484 | ₩40,484 | ₩39,042 | ₩39,733 | -1.85% | 1.5만 |
|---|
| 2026.03.23 | ₩41,298 | ₩42,079 | ₩40,444 | ₩40,973 | -0.79% | 2.5만 |
|---|
| 2026.03.20 | ₩41,765 | ₩41,765 | ₩38,535 | ₩39,507 | -5.41% | 3.8만 |
|---|
| 2026.03.19 | ₩42,659 | ₩42,659 | ₩40,710 | ₩42,159 | -1.17% | 4.5만 |
|---|
| 2026.03.18 | ₩45,542 | ₩45,542 | ₩44,047 | ₩44,249 | -2.84% | 1.8만 |
|---|
| 2026.03.17 | ₩48,519 | ₩49,077 | ₩44,621 | ₩46,362 | -4.45% | 3.7만 |
|---|
| 2026.03.16 | ₩46,784 | ₩48,586 | ₩46,704 | ₩47,593 | +1.73% | 3.5만 |
|---|
| 2026.03.13 | ₩44,248 | ₩46,290 | ₩44,248 | ₩46,004 | +3.97% | 4만 |
|---|
| 2026.03.12 | ₩46,664 | ₩46,664 | ₩43,634 | ₩44,001 | -5.71% | 7.2만 |
|---|
| 2026.03.11 | ₩49,173 | ₩49,493 | ₩47,825 | ₩48,080 | -2.22% | 5.5만 |
|---|
| 2026.03.10 | ₩52,910 | ₩53,244 | ₩49,467 | ₩49,507 | -6.43% | 6.9만 |
|---|
| 2026.03.09 | ₩54,098 | ₩54,098 | ₩51,055 | ₩53,137 | -1.78% | 6.3만 |
|---|
| 2026.03.06 | ₩50,214 | ₩56,194 | ₩50,214 | ₩56,047 | +11.62% | 9.6만 |
|---|
| 2026.03.05 | ₩53,751 | ₩53,751 | ₩50,361 | ₩51,858 | -3.52% | 2.2만 |
|---|
| 2026.03.04 | ₩54,285 | ₩54,484 | ₩51,976 | ₩54,484 | +0.37% | 3만 |
|---|
| 2026.03.03 | ₩53,297 | ₩53,831 | ₩51,642 | ₩52,850 | -0.84% | 2.1만 |
|---|
| 2026.03.02 | ₩53,391 | ₩55,914 | ₩53,337 | ₩55,564 | +4.07% | 1.7만 |
|---|
| 2026.02.27 | ₩54,912 | ₩54,926 | ₩53,458 | ₩54,711 | -0.37% | 2.3만 |
|---|
| 2026.02.26 | ₩56,060 | ₩56,060 | ₩54,045 | ₩55,565 | -0.88% | 2.2만 |
|---|
| 2026.02.25 | ₩57,008 | ₩57,108 | ₩55,526 | ₩56,064 | -1.66% | 2.5만 |
|---|
| 2026.02.24 | ₩56,474 | ₩58,983 | ₩56,474 | ₩57,809 | +2.36% | 3.8만 |
|---|
| 2026.02.23 | ₩56,461 | ₩57,615 | ₩54,806 | ₩56,034 | -0.76% | 4.1만 |
|---|
| 2026.02.20 | ₩56,995 | ₩58,863 | ₩56,995 | ₩57,048 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩59,731 | ₩59,958 | ₩57,796 | ₩57,829 | -3.18% | 7.4만 |
|---|
| 2026.02.18 | ₩62,334 | ₩62,614 | ₩60,425 | ₩60,752 | -2.54% | 3만 |
|---|
| 2026.02.17 | ₩62,934 | ₩63,802 | ₩60,572 | ₩63,020 | +0.14% | 3.3만 |
|---|
| 2026.02.13 | ₩62,067 | ₩64,523 | ₩61,787 | ₩62,507 | +0.71% | 4.3만 |
|---|
| 2026.02.12 | ₩61,379 | ₩64,042 | ₩60,759 | ₩60,785 | -0.97% | 2.2만 |
|---|
| 2026.02.11 | ₩63,135 | ₩63,135 | ₩59,130 | ₩59,675 | -5.48% | 3.6만 |
|---|
| 2026.02.10 | ₩64,189 | ₩65,137 | ₩62,053 | ₩62,603 | -2.47% | 5.3만 |
|---|
| 2026.02.09 | ₩62,307 | ₩64,389 | ₩61,581 | ₩63,687 | +2.22% | 3.7만 |
|---|
| 2026.02.06 | ₩61,333 | ₩64,166 | ₩61,333 | ₩62,972 | +2.67% | 3.8만 |
|---|
| 2026.02.05 | ₩58,556 | ₩61,480 | ₩58,022 | ₩59,810 | +2.14% | 4.2만 |
|---|
| 2026.02.04 | ₩58,009 | ₩59,864 | ₩56,581 | ₩59,321 | +2.26% | 3.8만 |
|---|
| 2026.02.03 | ₩60,452 | ₩60,452 | ₩56,060 | ₩57,978 | -4.09% | 2.4만 |
|---|
| 2026.02.02 | ₩57,942 | ₩59,651 | ₩56,915 | ₩58,109 | +0.29% | 3.4만 |
|---|
| 2026.01.30 | ₩57,822 | ₩58,837 | ₩56,674 | ₩58,536 | +1.23% | 4.2만 |
|---|
| 2026.01.29 | ₩62,801 | ₩63,188 | ₩58,263 | ₩58,741 | -6.47% | 8.7만 |
|---|
| 2026.01.28 | ₩63,682 | ₩64,643 | ₩60,105 | ₩62,661 | -1.60% | 11.3만 |
|---|
| 2026.01.27 | ₩63,068 | ₩69,154 | ₩60,966 | ₩64,108 | +1.65% | 15.4만 |
|---|
| 2026.01.26 | ₩68,380 | ₩68,380 | ₩65,838 | ₩66,378 | -2.93% | 4.9만 |
|---|
| 2026.01.23 | ₩68,527 | ₩68,727 | ₩66,739 | ₩68,007 | -0.76% | 6만 |
|---|
| 2026.01.22 | ₩68,367 | ₩69,248 | ₩67,045 | ₩67,790 | -0.84% | 5.9만 |
|---|
| 2026.01.21 | ₩66,218 | ₩67,750 | ₩64,650 | ₩67,246 | +1.55% | 4.1만 |
|---|
| 2026.01.20 | ₩64,029 | ₩66,752 | ₩63,628 | ₩66,518 | +3.89% | 7.3만 |
|---|
| 2026.01.16 | ₩66,338 | ₩66,338 | ₩64,509 | ₩65,868 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩63,709 | ₩66,423 | ₩63,709 | ₩65,948 | +3.52% | 4.5만 |
|---|
| 2026.01.14 | ₩64,456 | ₩64,456 | ₩61,693 | ₩63,241 | -1.88% | 5.6만 |
|---|
| 2026.01.13 | ₩62,707 | ₩65,804 | ₩62,707 | ₩64,176 | +2.34% | 9.5만 |
|---|
| 2026.01.12 | ₩59,250 | ₩61,867 | ₩59,104 | ₩61,829 | +4.35% | 5.9만 |
|---|
| 2026.01.09 | ₩56,988 | ₩59,397 | ₩56,988 | ₩59,170 | +3.83% | 7만 |
|---|
| 2026.01.08 | ₩57,395 | ₩58,503 | ₩54,966 | ₩55,860 | -2.67% | 2.8만 |
|---|
| 2026.01.07 | ₩58,396 | ₩58,730 | ₩56,050 | ₩56,314 | -3.57% | 7.7만 |
|---|
| 2026.01.06 | ₩57,215 | ₩57,729 | ₩56,861 | ₩56,907 | -0.54% | 5.2만 |
|---|
| 2026.01.05 | ₩56,608 | ₩57,435 | ₩56,060 | ₩56,311 | -0.52% | 3.9만 |
|---|
| 2026.01.02 | ₩51,362 | ₩55,940 | ₩50,214 | ₩55,769 | +8.58% | 6.5만 |
|---|
| 2025.12.31 | ₩51,696 | ₩51,696 | ₩50,695 | ₩51,098 | -1.16% | 2.6만 |
|---|
| 2025.12.30 | ₩51,589 | ₩53,257 | ₩51,589 | ₩51,981 | +0.76% | 4.1만 |
|---|
| 2025.12.29 | ₩50,361 | ₩51,580 | ₩50,361 | ₩51,325 | +1.91% | 1.5만 |
|---|
| 2025.12.26 | ₩51,596 | ₩51,709 | ₩50,681 | ₩50,775 | -1.59% | 3만 |
|---|
| 2025.12.24 | ₩51,282 | ₩52,083 | ₩51,042 | ₩51,784 | +0.98% | 1.7만 |
|---|
| 2025.12.23 | ₩51,242 | ₩51,389 | ₩50,468 | ₩51,228 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,508 | ₩51,535 | ₩50,382 | ₩51,391 | +1.75% | 3.4만 |
|---|
| 2025.12.19 | ₩48,586 | ₩50,895 | ₩48,586 | ₩50,372 | +3.68% | 6만 |
|---|
| 2025.12.18 | ₩47,982 | ₩48,472 | ₩47,299 | ₩47,557 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩46,944 | ₩48,429 | ₩46,410 | ₩46,626 | -0.68% | 5.2만 |
|---|
| 2025.12.16 | ₩46,166 | ₩47,598 | ₩45,849 | ₩47,017 | +1.84% | 6.7만 |
|---|
| 2025.12.15 | ₩46,410 | ₩46,503 | ₩45,382 | ₩46,355 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩45,135 | ₩46,628 | ₩44,814 | ₩45,829 | +1.54% | 4.3만 |
|---|
| 2025.12.11 | ₩43,620 | ₩44,715 | ₩43,086 | ₩44,095 | +1.09% | 1.4만 |
|---|
| 2025.12.10 | ₩44,488 | ₩44,608 | ₩43,247 | ₩43,727 | -1.71% | 3.1만 |
|---|
| 2025.12.09 | ₩47,104 | ₩47,104 | ₩44,074 | ₩44,425 | -5.69% | 4.7만 |
|---|
| 2025.12.08 | ₩46,397 | ₩47,259 | ₩46,143 | ₩47,028 | +1.36% | 4.3만 |
|---|
| 2025.12.05 | ₩44,715 | ₩45,369 | ₩44,661 | ₩45,110 | +0.88% | 2.3만 |
|---|
| 2025.12.04 | ₩45,969 | ₩45,969 | ₩43,520 | ₩45,255 | -1.55% | 3.9만 |
|---|
| 2025.12.03 | ₩46,717 | ₩46,730 | ₩43,153 | ₩45,317 | -3.00% | 6.1만 |
|---|
| 2025.12.02 | ₩44,114 | ₩46,846 | ₩42,713 | ₩46,744 | +5.96% | 10.4만 |
|---|
| 2025.12.01 | ₩39,496 | ₩40,110 | ₩38,762 | ₩38,820 | -1.71% | 4.3만 |
|---|
| 2025.11.28 | ₩39,669 | ₩40,191 | ₩38,975 | ₩40,052 | +0.97% | 2.4만 |
|---|
| 2025.11.26 | ₩38,148 | ₩39,563 | ₩37,667 | ₩39,138 | +2.60% | 6.4만 |
|---|
| 2025.11.25 | ₩36,339 | ₩37,715 | ₩35,705 | ₩37,366 | +2.82% | 2.8만 |
|---|
| 2025.11.24 | ₩36,599 | ₩36,599 | ₩35,371 | ₩35,983 | -1.68% | 4.6만 |
|---|
| 2025.11.21 | ₩35,892 | ₩36,653 | ₩35,211 | ₩36,338 | +1.24% | 2.1만 |
|---|
| 2025.11.20 | ₩39,743 | ₩39,830 | ₩35,732 | ₩36,127 | -9.10% | 8만 |
|---|
| 2025.11.19 | ₩40,110 | ₩40,110 | ₩37,694 | ₩38,776 | -3.32% | 4.8만 |
|---|
| 2025.11.18 | ₩40,677 | ₩41,111 | ₩39,697 | ₩40,502 | -0.43% | 3.3만 |
|---|
| 2025.11.17 | ₩42,245 | ₩42,486 | ₩40,751 | ₩41,474 | -1.83% | 3.9만 |
|---|
| 2025.11.14 | ₩41,832 | ₩43,806 | ₩41,832 | ₩42,578 | +1.78% | 2만 |
|---|
| 2025.11.13 | ₩43,140 | ₩43,165 | ₩42,105 | ₩42,750 | -0.90% | 2.1만 |
|---|
| 2025.11.12 | ₩42,726 | ₩43,447 | ₩42,526 | ₩43,166 | +1.03% | 2만 |
|---|
| 2025.11.11 | ₩43,100 | ₩43,460 | ₩42,713 | ₩43,150 | +0.12% | 8.3천 |
|---|
| 2025.11.10 | ₩43,727 | ₩43,727 | ₩42,072 | ₩42,817 | -2.08% | 3.3만 |
|---|
| 2025.11.07 | ₩43,144 | ₩43,144 | ₩41,391 | ₩42,673 | -1.09% | 1.9만 |
|---|
| 2025.11.06 | ₩44,341 | ₩45,558 | ₩43,287 | ₩43,680 | -1.49% | 3.8만 |
|---|
| 2025.11.05 | ₩44,581 | ₩44,581 | ₩43,046 | ₩44,157 | -0.95% | 3.1만 |
|---|
| 2025.11.04 | ₩46,023 | ₩46,023 | ₩44,208 | ₩44,531 | -3.24% | 5.6만 |
|---|
| 2025.11.03 | ₩46,503 | ₩47,831 | ₩46,503 | ₩47,771 | +2.73% | 4.4만 |
|---|
| 2025.10.31 | ₩46,036 | ₩46,547 | ₩44,795 | ₩46,130 | +0.20% | 6.2만 |
|---|
| 2025.10.30 | ₩50,588 | ₩50,588 | ₩45,382 | ₩45,382 | -10.29% | 13.3만 |
|---|
| 2025.10.29 | ₩56,007 | ₩56,007 | ₩51,389 | ₩52,256 | -6.70% | 19.3만 |
|---|
| 2025.10.28 | ₩57,395 | ₩57,929 | ₩56,634 | ₩57,057 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩56,981 | ₩57,020 | ₩56,221 | ₩56,941 | -0.07% | 5.8만 |
|---|
| 2025.10.24 | ₩54,592 | ₩56,154 | ₩54,584 | ₩55,789 | +2.19% | 6.2만 |
|---|
| 2025.10.23 | ₩54,325 | ₩54,766 | ₩54,018 | ₩54,157 | -0.31% | 2.2만 |
|---|
| 2025.10.22 | ₩53,811 | ₩53,911 | ₩52,470 | ₩53,676 | -0.25% | 1.2만 |
|---|
| 2025.10.21 | ₩53,538 | ₩54,405 | ₩53,164 | ₩54,011 | +0.89% | 1.8만 |
|---|
| 2025.10.20 | ₩53,351 | ₩53,885 | ₩52,711 | ₩53,773 | +0.79% | 3.2만 |
|---|
| 2025.10.17 | ₩50,881 | ₩52,710 | ₩50,881 | ₩51,696 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩52,416 | ₩52,590 | ₩50,988 | ₩51,429 | -1.88% | 2.4만 |
|---|
| 2025.10.15 | ₩53,271 | ₩53,391 | ₩51,923 | ₩52,543 | -1.37% | 4.3만 |
|---|
| 2025.10.14 | ₩52,083 | ₩54,312 | ₩51,889 | ₩52,523 | +0.85% | 2.8만 |
|---|
| 2025.10.13 | ₩51,963 | ₩53,413 | ₩51,869 | ₩53,231 | +2.44% | 5.4만 |
|---|
| 2025.10.10 | ₩54,605 | ₩54,605 | ₩50,988 | ₩50,988 | -6.62% | 11.3만 |
|---|