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 | ₩32,014 | ₩32,855 | ₩31,867 | ₩32,715 | +2.19% | 8.1만 |
| 2026.10.08 | ₩31,307 | ₩31,759 | ₩30,693 | ₩31,759 | +1.45% | 13.6만 |
| 2026.10.07 | ₩32,028 | ₩32,121 | ₩31,360 | ₩31,985 | -0.13% | 10.3만 |
| 2026.10.06 | ₩33,762 | ₩33,762 | ₩32,428 | ₩32,495 | -3.75% | 12.5만 |
| 2026.10.05 | ₩34,056 | ₩34,056 | ₩33,189 | ₩33,616 | -1.29% | 11.6만 |
| 2026.10.02 | ₩33,916 | ₩34,963 | ₩32,815 | ₩33,976 | +0.18% | 19.4만 |
| 2026.10.01 | ₩31,520 | ₩34,163 | ₩31,227 | ₩33,690 | +6.88% | 17.1만 |
| 2026.09.30 | ₩33,576 | ₩33,576 | ₩31,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,414 |
| -6.44% |
| 19.2만 |
| 2026.09.29 | ₩31,187 | ₩32,988 | ₩31,187 | ₩32,081 | +2.87% | 13.8만 |
|---|
| 2026.09.28 | ₩33,976 | ₩33,976 | ₩30,900 | ₩30,947 | -8.92% | 29.4만 |
|---|
| 2026.09.25 | ₩35,711 | ₩36,972 | ₩35,350 | ₩35,757 | +0.13% | 8.4만 |
|---|
| 2026.09.24 | ₩36,365 | ₩36,365 | ₩34,563 | ₩35,457 | -2.50% | 10.2만 |
|---|
| 2026.09.23 | ₩36,098 | ₩37,939 | ₩36,098 | ₩36,418 | +0.89% | 20.7만 |
|---|
| 2026.09.22 | ₩37,873 | ₩37,873 | ₩35,604 | ₩35,871 | -5.29% | 13.9만 |
|---|
| 2026.09.21 | ₩37,139 | ₩37,552 | ₩36,151 | ₩37,173 | +0.09% | 12.9만 |
|---|
| 2026.09.18 | ₩35,844 | ₩36,591 | ₩35,204 | ₩36,251 | +1.14% | 11.5만 |
|---|
| 2026.09.17 | ₩37,632 | ₩37,926 | ₩35,801 | ₩35,820 | -4.82% | 8.6만 |
|---|
| 2026.09.16 | ₩40,568 | ₩41,502 | ₩35,784 | ₩37,574 | -7.38% | 9.3만 |
|---|
| 2026.09.15 | ₩41,182 | ₩41,422 | ₩40,315 | ₩40,554 | -1.53% | 1.3만 |
|---|
| 2026.09.14 | ₩40,355 | ₩41,356 | ₩40,276 | ₩40,846 | +1.22% | 9.9천 |
|---|
| 2026.09.11 | ₩40,381 | ₩41,275 | ₩39,968 | ₩40,953 | +1.41% | 3.5만 |
|---|
| 2026.09.10 | ₩39,367 | ₩40,034 | ₩38,860 | ₩38,908 | -1.17% | 1.8만 |
|---|
| 2026.09.09 | ₩41,035 | ₩41,597 | ₩39,526 | ₩39,526 | -3.68% | 3.1만 |
|---|
| 2026.09.08 | ₩41,729 | ₩42,790 | ₩41,211 | ₩41,211 | -1.24% | 2만 |
|---|
| 2026.09.04 | ₩41,102 | ₩41,728 | ₩40,488 | ₩41,728 | +1.52% | 2.4만 |
|---|
| 2026.09.03 | ₩41,062 | ₩41,369 | ₩39,381 | ₩41,191 | +0.32% | 4.7만 |
|---|
| 2026.09.02 | ₩40,034 | ₩41,023 | ₩40,034 | ₩40,409 | +0.94% | 6.4만 |
|---|
| 2026.09.01 | ₩40,195 | ₩40,195 | ₩39,260 | ₩39,286 | -2.26% | 3만 |
|---|
| 2026.08.31 | ₩40,315 | ₩40,515 | ₩39,607 | ₩40,228 | -0.22% | 5.3만 |
|---|
| 2026.08.28 | ₩41,135 | ₩41,135 | ₩40,102 | ₩40,848 | -0.70% | 4.2만 |
|---|
| 2026.08.27 | ₩41,489 | ₩41,569 | ₩40,702 | ₩40,971 | -1.25% | 4.3만 |
|---|
| 2026.08.26 | ₩41,516 | ₩42,036 | ₩41,115 | ₩41,973 | +1.10% | 1만 |
|---|
| 2026.08.25 | ₩42,170 | ₩42,170 | ₩41,247 | ₩41,474 | -1.65% | 6.4만 |
|---|
| 2026.08.24 | ₩42,183 | ₩42,290 | ₩40,582 | ₩41,278 | -2.14% | 3.5만 |
|---|
| 2026.08.21 | ₩43,357 | ₩43,357 | ₩42,243 | ₩42,775 | -1.34% | 4.4만 |
|---|
| 2026.08.20 | ₩45,466 | ₩45,466 | ₩42,837 | ₩43,216 | -4.95% | 4.1만 |
|---|
| 2026.08.19 | ₩46,640 | ₩46,640 | ₩45,572 | ₩45,915 | -1.55% | 1만 |
|---|
| 2026.08.18 | ₩47,254 | ₩47,668 | ₩46,428 | ₩46,428 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩49,910 | ₩49,910 | ₩47,788 | ₩47,925 | -3.98% | 1.6만 |
|---|
| 2026.08.14 | ₩50,216 | ₩51,004 | ₩49,896 | ₩50,158 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩50,684 | ₩51,073 | ₩48,842 | ₩49,636 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩51,004 | ₩51,004 | ₩49,229 | ₩50,123 | -1.73% | 1.6만 |
|---|
| 2026.08.11 | ₩52,071 | ₩52,125 | ₩50,857 | ₩50,930 | -2.19% | 4.7천 |
|---|
| 2026.08.10 | ₩50,510 | ₩52,312 | ₩50,510 | ₩50,800 | +0.57% | 1.4만 |
|---|
| 2026.08.07 | ₩51,204 | ₩51,945 | ₩50,110 | ₩51,514 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩53,886 | ₩54,097 | ₩50,263 | ₩50,618 | -6.06% | 2.5만 |
|---|
| 2026.08.05 | ₩53,366 | ₩54,527 | ₩52,845 | ₩54,225 | +1.61% | 2.8만 |
|---|
| 2026.08.04 | ₩52,819 | ₩53,272 | ₩51,151 | ₩52,839 | +0.04% | 5만 |
|---|
| 2026.08.03 | ₩46,240 | ₩51,551 | ₩46,240 | ₩51,256 | +10.85% | 6.7만 |
|---|
| 2026.07.31 | ₩45,673 | ₩45,673 | ₩42,236 | ₩44,379 | -2.83% | 2.2만 |
|---|
| 2026.07.30 | ₩43,731 | ₩46,440 | ₩43,250 | ₩46,353 | +6.00% | 2만 |
|---|
| 2026.07.29 | ₩44,425 | ₩44,919 | ₩42,036 | ₩43,572 | -1.92% | 4.4만 |
|---|
| 2026.07.28 | ₩43,584 | ₩47,387 | ₩43,507 | ₩46,892 | +7.59% | 7.1만 |
|---|
| 2026.07.27 | ₩43,371 | ₩43,824 | ₩42,597 | ₩42,670 | -1.62% | 3만 |
|---|
| 2026.07.24 | ₩41,909 | ₩42,930 | ₩41,642 | ₩41,796 | -0.27% | 8.2천 |
|---|
| 2026.07.23 | ₩41,863 | ₩42,370 | ₩40,528 | ₩41,629 | -0.56% | 1.5만 |
|---|
| 2026.07.22 | ₩40,888 | ₩41,636 | ₩40,128 | ₩41,602 | +1.75% | 1.8만 |
|---|
| 2026.07.21 | ₩41,356 | ₩42,703 | ₩39,727 | ₩40,038 | -3.18% | 2.6만 |
|---|
| 2026.07.20 | ₩44,171 | ₩44,171 | ₩41,743 | ₩41,915 | -5.11% | 3.3만 |
|---|
| 2026.07.17 | ₩42,850 | ₩44,665 | ₩42,703 | ₩43,942 | +2.55% | 1.2만 |
|---|
| 2026.07.16 | ₩44,959 | ₩44,959 | ₩43,944 | ₩43,959 | -2.22% | 1.3만 |
|---|
| 2026.07.15 | ₩45,813 | ₩47,027 | ₩45,372 | ₩45,634 | -0.39% | 1.4만 |
|---|
| 2026.07.14 | ₩44,692 | ₩46,440 | ₩44,692 | ₩45,232 | +1.21% | 2.4만 |
|---|
| 2026.07.13 | ₩47,414 | ₩47,414 | ₩44,425 | ₩44,638 | -5.85% | 3.2만 |
|---|
| 2026.07.10 | ₩48,308 | ₩48,308 | ₩46,707 | ₩47,417 | -1.85% | 1.2만 |
|---|
| 2026.07.09 | ₩48,655 | ₩48,855 | ₩47,668 | ₩47,769 | -1.82% | 2.3만 |
|---|
| 2026.07.08 | ₩49,442 | ₩50,191 | ₩47,774 | ₩48,486 | -1.94% | 2.6만 |
|---|
| 2026.07.07 | ₩53,473 | ₩54,046 | ₩51,184 | ₩51,622 | -3.46% | 1.5만 |
|---|
| 2026.07.06 | ₩49,923 | ₩52,912 | ₩49,923 | ₩52,867 | +5.90% | 4만 |
|---|
| 2026.07.02 | ₩46,880 | ₩49,829 | ₩46,880 | ₩49,232 | +5.02% | 2.3만 |
|---|
| 2026.07.01 | ₩46,173 | ₩46,528 | ₩45,572 | ₩46,228 | +0.12% | 1.5만 |
|---|
| 2026.06.30 | ₩45,826 | ₩46,040 | ₩44,545 | ₩45,116 | -1.55% | 1.7만 |
|---|
| 2026.06.29 | ₩46,173 | ₩46,360 | ₩44,238 | ₩44,399 | -3.84% | 2.3만 |
|---|
| 2026.06.26 | ₩46,010 | ₩47,374 | ₩44,920 | ₩45,690 | -0.70% | 1.3만 |
|---|
| 2026.06.25 | ₩46,707 | ₩48,402 | ₩45,887 | ₩45,887 | -1.75% | 6.2천 |
|---|
| 2026.06.24 | ₩45,973 | ₩47,521 | ₩45,973 | ₩46,920 | +2.06% | 2.5만 |
|---|
| 2026.06.23 | ₩46,306 | ₩47,427 | ₩45,546 | ₩45,563 | -1.61% | 1.5만 |
|---|
| 2026.06.22 | ₩47,554 | ₩48,081 | ₩47,294 | ₩47,469 | -0.18% | 1만 |
|---|
| 2026.06.18 | ₩50,817 | ₩50,817 | ₩47,574 | ₩48,547 | -4.47% | 2.4만 |
|---|
| 2026.06.17 | ₩50,337 | ₩51,604 | ₩49,529 | ₩49,536 | -1.59% | 1.8만 |
|---|
| 2026.06.16 | ₩51,498 | ₩51,498 | ₩49,649 | ₩50,395 | -2.14% | 1.7만 |
|---|
| 2026.06.15 | ₩49,950 | ₩52,058 | ₩49,776 | ₩51,181 | +2.47% | 7.1만 |
|---|
| 2026.06.12 | ₩46,640 | ₩47,935 | ₩46,226 | ₩46,958 | +0.68% | 2.3만 |
|---|
| 2026.06.11 | ₩43,117 | ₩48,068 | ₩43,117 | ₩47,818 | +10.90% | 3.6만 |
|---|
| 2026.06.10 | ₩44,345 | ₩44,692 | ₩42,476 | ₩42,960 | -3.12% | 2.8만 |
|---|
| 2026.06.09 | ₩47,467 | ₩47,467 | ₩44,371 | ₩45,304 | -4.56% | 2.3만 |
|---|
| 2026.06.08 | ₩46,440 | ₩46,507 | ₩45,532 | ₩45,769 | -1.45% | 2.9만 |
|---|
| 2026.06.05 | ₩46,040 | ₩46,547 | ₩44,839 | ₩45,717 | -0.70% | 2.8만 |
|---|
| 2026.06.04 | ₩45,646 | ₩48,028 | ₩44,945 | ₩46,360 | +1.56% | 6.8만 |
|---|
| 2026.06.03 | ₩45,759 | ₩46,040 | ₩43,571 | ₩43,878 | -4.11% | 2.6만 |
|---|
| 2026.06.02 | ₩49,589 | ₩49,589 | ₩45,633 | ₩46,788 | -5.65% | 7.4만 |
|---|
| 2026.06.01 | ₩51,538 | ₩51,538 | ₩48,869 | ₩49,793 | -3.38% | 7.7만 |
|---|
| 2026.05.29 | ₩50,684 | ₩53,312 | ₩50,684 | ₩52,619 | +3.82% | 3.6만 |
|---|
| 2026.05.28 | ₩49,322 | ₩52,065 | ₩49,322 | ₩51,791 | +5.01% | 4.6만 |
|---|
| 2026.05.27 | ₩48,468 | ₩50,884 | ₩48,468 | ₩49,789 | +2.73% | 3.3만 |
|---|
| 2026.05.26 | ₩48,201 | ₩48,842 | ₩47,080 | ₩47,494 | -1.47% | 2.9만 |
|---|
| 2026.05.22 | ₩48,197 | ₩48,275 | ₩46,733 | ₩47,534 | -1.38% | 2.6만 |
|---|
| 2026.05.21 | ₩48,041 | ₩48,455 | ₩46,240 | ₩47,734 | -0.64% | 5.7만 |
|---|
| 2026.05.20 | ₩46,213 | ₩49,269 | ₩46,213 | ₩49,202 | +6.47% | 4.2만 |
|---|
| 2026.05.19 | ₩47,481 | ₩48,041 | ₩45,599 | ₩46,146 | -2.81% | 4.4만 |
|---|
| 2026.05.18 | ₩48,522 | ₩48,588 | ₩46,800 | ₩48,588 | +0.14% | 7.2만 |
|---|
| 2026.05.15 | ₩51,044 | ₩51,044 | ₩48,575 | ₩48,595 | -4.80% | 17.4만 |
|---|
| 2026.05.14 | ₩59,905 | ₩59,905 | ₩52,111 | ₩52,605 | -12.19% | 27.5만 |
|---|
| 2026.05.13 | ₩56,849 | ₩58,757 | ₩55,047 | ₩58,143 | +2.28% | 16.9만 |
|---|
| 2026.05.12 | ₩57,116 | ₩57,383 | ₩53,646 | ₩56,436 | -1.19% | 5.4만 |
|---|
| 2026.05.11 | ₩57,956 | ₩58,130 | ₩56,048 | ₩57,102 | -1.47% | 8.8만 |
|---|
| 2026.05.08 | ₩55,288 | ₩56,849 | ₩53,960 | ₩56,702 | +2.56% | 6.7만 |
|---|
| 2026.05.07 | ₩53,593 | ₩56,128 | ₩53,072 | ₩53,603 | +0.02% | 5.2만 |
|---|
| 2026.05.06 | ₩53,673 | ₩53,780 | ₩52,298 | ₩53,272 | -0.75% | 1.8만 |
|---|
| 2026.05.05 | ₩50,283 | ₩50,897 | ₩49,910 | ₩50,595 | +0.62% | 1.1만 |
|---|
| 2026.05.04 | ₩51,684 | ₩52,178 | ₩49,109 | ₩49,250 | -4.71% | 3.1만 |
|---|
| 2026.05.01 | ₩53,566 | ₩53,633 | ₩52,005 | ₩52,111 | -2.72% | 2.7만 |
|---|
| 2026.04.30 | ₩51,271 | ₩53,046 | ₩50,904 | ₩52,864 | +3.11% | 2.2만 |
|---|
| 2026.04.29 | ₩53,099 | ₩53,099 | ₩49,309 | ₩50,583 | -4.74% | 6.4만 |
|---|
| 2026.04.28 | ₩53,379 | ₩53,665 | ₩52,178 | ₩53,665 | +0.54% | 2.5만 |
|---|
| 2026.04.27 | ₩54,380 | ₩55,541 | ₩53,686 | ₩54,037 | -0.63% | 7.2천 |
|---|
| 2026.04.24 | ₩56,008 | ₩56,102 | ₩54,367 | ₩54,634 | -2.45% | 3.7만 |
|---|
| 2026.04.23 | ₩54,380 | ₩56,048 | ₩53,166 | ₩55,478 | +2.02% | 2.6만 |
|---|
| 2026.04.22 | ₩52,645 | ₩54,580 | ₩49,776 | ₩54,393 | +3.32% | 13.6만 |
|---|
| 2026.04.21 | ₩51,431 | ₩51,524 | ₩48,608 | ₩48,682 | -5.35% | 4.8만 |
|---|
| 2026.04.20 | ₩49,629 | ₩51,551 | ₩49,376 | ₩51,360 | +3.49% | 3.7만 |
|---|
| 2026.04.17 | ₩51,044 | ₩53,599 | ₩50,559 | ₩50,559 | -0.95% | 3.5만 |
|---|
| 2026.04.16 | ₩51,444 | ₩51,444 | ₩47,161 | ₩48,881 | -4.98% | 3.1만 |
|---|
| 2026.04.15 | ₩50,957 | ₩51,197 | ₩50,043 | ₩51,197 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩50,076 | ₩51,524 | ₩50,070 | ₩50,849 | +1.54% | 3.2만 |
|---|
| 2026.04.13 | ₩47,481 | ₩50,140 | ₩47,321 | ₩50,140 | +5.60% | 1.4만 |
|---|
| 2026.04.10 | ₩48,843 | ₩48,909 | ₩47,814 | ₩48,275 | -1.16% | 1.2만 |
|---|
| 2026.04.09 | ₩47,641 | ₩49,723 | ₩47,641 | ₩49,376 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩48,709 | ₩49,202 | ₩47,681 | ₩48,448 | -0.53% | 4.1만 |
|---|
| 2026.04.07 | ₩45,041 | ₩45,331 | ₩44,065 | ₩45,036 | -0.01% | 2만 |
|---|
| 2026.04.06 | ₩44,572 | ₩46,040 | ₩44,572 | ₩46,008 | +3.22% | 1.3만 |
|---|
| 2026.04.02 | ₩41,863 | ₩44,505 | ₩41,585 | ₩44,370 | +5.99% | 3.1만 |
|---|
| 2026.04.01 | ₩42,677 | ₩45,105 | ₩42,316 | ₩44,103 | +3.34% | 4.3만 |
|---|
| 2026.03.31 | ₩38,033 | ₩40,675 | ₩38,006 | ₩40,563 | +6.65% | 2.7만 |
|---|
| 2026.03.30 | ₩36,992 | ₩37,953 | ₩36,298 | ₩36,746 | -0.66% | 1.5만 |
|---|
| 2026.03.27 | ₩38,366 | ₩38,366 | ₩36,918 | ₩37,324 | -2.72% | 2.8만 |
|---|
| 2026.03.26 | ₩39,701 | ₩40,441 | ₩38,967 | ₩39,058 | -1.62% | 1.9만 |
|---|
| 2026.03.25 | ₩40,668 | ₩41,302 | ₩40,668 | ₩40,963 | +0.73% | 9.2천 |
|---|
| 2026.03.24 | ₩40,475 | ₩40,475 | ₩39,034 | ₩39,725 | -1.85% | 1.5만 |
|---|
| 2026.03.23 | ₩41,289 | ₩42,069 | ₩40,435 | ₩40,965 | -0.79% | 2.5만 |
|---|
| 2026.03.20 | ₩41,756 | ₩41,756 | ₩38,526 | ₩39,498 | -5.41% | 3.8만 |
|---|
| 2026.03.19 | ₩42,650 | ₩42,650 | ₩40,702 | ₩42,150 | -1.17% | 4.5만 |
|---|
| 2026.03.18 | ₩45,532 | ₩45,532 | ₩44,038 | ₩44,239 | -2.84% | 1.8만 |
|---|
| 2026.03.17 | ₩48,508 | ₩49,066 | ₩44,612 | ₩46,352 | -4.45% | 3.7만 |
|---|
| 2026.03.16 | ₩46,774 | ₩48,575 | ₩46,693 | ₩47,582 | +1.73% | 3.5만 |
|---|
| 2026.03.13 | ₩44,238 | ₩46,280 | ₩44,238 | ₩45,994 | +3.97% | 4만 |
|---|
| 2026.03.12 | ₩46,653 | ₩46,653 | ₩43,624 | ₩43,991 | -5.71% | 7.2만 |
|---|
| 2026.03.11 | ₩49,162 | ₩49,483 | ₩47,814 | ₩48,069 | -2.22% | 5.5만 |
|---|
| 2026.03.10 | ₩52,899 | ₩53,232 | ₩49,456 | ₩49,496 | -6.43% | 6.9만 |
|---|
| 2026.03.09 | ₩54,086 | ₩54,086 | ₩51,044 | ₩53,126 | -1.78% | 6.3만 |
|---|
| 2026.03.06 | ₩50,203 | ₩56,182 | ₩50,203 | ₩56,035 | +11.62% | 9.6만 |
|---|
| 2026.03.05 | ₩53,740 | ₩53,740 | ₩50,350 | ₩51,847 | -3.52% | 2.2만 |
|---|
| 2026.03.04 | ₩54,273 | ₩54,472 | ₩51,965 | ₩54,472 | +0.37% | 3만 |
|---|
| 2026.03.03 | ₩53,286 | ₩53,820 | ₩51,631 | ₩52,839 | -0.84% | 2.1만 |
|---|
| 2026.03.02 | ₩53,379 | ₩55,901 | ₩53,326 | ₩55,552 | +4.07% | 1.7만 |
|---|
| 2026.02.27 | ₩54,901 | ₩54,914 | ₩53,446 | ₩54,699 | -0.37% | 2.3만 |
|---|
| 2026.02.26 | ₩56,048 | ₩56,048 | ₩54,033 | ₩55,553 | -0.88% | 2.2만 |
|---|
| 2026.02.25 | ₩56,996 | ₩57,096 | ₩55,514 | ₩56,052 | -1.66% | 2.5만 |
|---|
| 2026.02.24 | ₩56,462 | ₩58,971 | ₩56,462 | ₩57,796 | +2.36% | 3.8만 |
|---|
| 2026.02.23 | ₩56,449 | ₩57,603 | ₩54,794 | ₩56,021 | -0.76% | 4.1만 |
|---|
| 2026.02.20 | ₩56,982 | ₩58,851 | ₩56,982 | ₩57,036 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩59,718 | ₩59,945 | ₩57,783 | ₩57,816 | -3.18% | 7.4만 |
|---|
| 2026.02.18 | ₩62,320 | ₩62,600 | ₩60,412 | ₩60,739 | -2.54% | 3만 |
|---|
| 2026.02.17 | ₩62,921 | ₩63,788 | ₩60,559 | ₩63,006 | +0.14% | 3.3만 |
|---|
| 2026.02.13 | ₩62,053 | ₩64,509 | ₩61,773 | ₩62,494 | +0.71% | 4.3만 |
|---|
| 2026.02.12 | ₩61,366 | ₩64,028 | ₩60,746 | ₩60,772 | -0.97% | 2.2만 |
|---|
| 2026.02.11 | ₩63,121 | ₩63,121 | ₩59,117 | ₩59,662 | -5.48% | 3.6만 |
|---|
| 2026.02.10 | ₩64,175 | ₩65,123 | ₩62,040 | ₩62,590 | -2.47% | 5.3만 |
|---|
| 2026.02.09 | ₩62,294 | ₩64,375 | ₩61,568 | ₩63,673 | +2.22% | 3.7만 |
|---|
| 2026.02.06 | ₩61,319 | ₩64,152 | ₩61,319 | ₩62,958 | +2.67% | 3.8만 |
|---|
| 2026.02.05 | ₩58,544 | ₩61,466 | ₩58,010 | ₩59,797 | +2.14% | 4.2만 |
|---|
| 2026.02.04 | ₩57,996 | ₩59,851 | ₩56,569 | ₩59,308 | +2.26% | 3.8만 |
|---|
| 2026.02.03 | ₩60,439 | ₩60,439 | ₩56,048 | ₩57,966 | -4.09% | 2.4만 |
|---|
| 2026.02.02 | ₩57,930 | ₩59,638 | ₩56,902 | ₩58,097 | +0.29% | 3.4만 |
|---|
| 2026.01.30 | ₩57,810 | ₩58,824 | ₩56,662 | ₩58,524 | +1.23% | 4.2만 |
|---|
| 2026.01.29 | ₩62,787 | ₩63,174 | ₩58,250 | ₩58,728 | -6.47% | 8.7만 |
|---|
| 2026.01.28 | ₩63,668 | ₩64,629 | ₩60,092 | ₩62,647 | -1.60% | 11.3만 |
|---|
| 2026.01.27 | ₩63,054 | ₩69,139 | ₩60,952 | ₩64,094 | +1.65% | 15.4만 |
|---|
| 2026.01.26 | ₩68,365 | ₩68,365 | ₩65,823 | ₩66,364 | -2.93% | 4.9만 |
|---|
| 2026.01.23 | ₩68,512 | ₩68,712 | ₩66,724 | ₩67,992 | -0.76% | 6만 |
|---|
| 2026.01.22 | ₩68,352 | ₩69,233 | ₩67,031 | ₩67,776 | -0.84% | 5.9만 |
|---|
| 2026.01.21 | ₩66,204 | ₩67,736 | ₩64,636 | ₩67,231 | +1.55% | 4.1만 |
|---|
| 2026.01.20 | ₩64,015 | ₩66,737 | ₩63,615 | ₩66,504 | +3.89% | 7.3만 |
|---|
| 2026.01.16 | ₩66,324 | ₩66,324 | ₩64,495 | ₩65,854 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩63,695 | ₩66,409 | ₩63,695 | ₩65,934 | +3.52% | 4.5만 |
|---|
| 2026.01.14 | ₩64,442 | ₩64,442 | ₩61,680 | ₩63,228 | -1.88% | 5.6만 |
|---|
| 2026.01.13 | ₩62,694 | ₩65,790 | ₩62,694 | ₩64,162 | +2.34% | 9.5만 |
|---|
| 2026.01.12 | ₩59,238 | ₩61,853 | ₩59,091 | ₩61,816 | +4.35% | 5.9만 |
|---|
| 2026.01.09 | ₩56,976 | ₩59,384 | ₩56,976 | ₩59,158 | +3.83% | 7만 |
|---|
| 2026.01.08 | ₩57,383 | ₩58,490 | ₩54,954 | ₩55,848 | -2.67% | 2.8만 |
|---|
| 2026.01.07 | ₩58,384 | ₩58,717 | ₩56,037 | ₩56,302 | -3.57% | 7.7만 |
|---|
| 2026.01.06 | ₩57,202 | ₩57,716 | ₩56,849 | ₩56,894 | -0.54% | 5.2만 |
|---|
| 2026.01.05 | ₩56,595 | ₩57,423 | ₩56,048 | ₩56,299 | -0.52% | 3.9만 |
|---|
| 2026.01.02 | ₩51,351 | ₩55,928 | ₩50,203 | ₩55,757 | +8.58% | 6.5만 |
|---|
| 2025.12.31 | ₩51,684 | ₩51,684 | ₩50,684 | ₩51,087 | -1.16% | 2.6만 |
|---|
| 2025.12.30 | ₩51,578 | ₩53,246 | ₩51,578 | ₩51,970 | +0.76% | 4.1만 |
|---|
| 2025.12.29 | ₩50,350 | ₩51,568 | ₩50,350 | ₩51,313 | +1.91% | 1.5만 |
|---|
| 2025.12.26 | ₩51,584 | ₩51,698 | ₩50,670 | ₩50,764 | -1.59% | 3만 |
|---|
| 2025.12.24 | ₩51,271 | ₩52,071 | ₩51,031 | ₩51,772 | +0.98% | 1.7만 |
|---|
| 2025.12.23 | ₩51,231 | ₩51,377 | ₩50,457 | ₩51,217 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,497 | ₩51,524 | ₩50,371 | ₩51,380 | +1.75% | 3.4만 |
|---|
| 2025.12.19 | ₩48,575 | ₩50,884 | ₩48,575 | ₩50,361 | +3.68% | 6만 |
|---|
| 2025.12.18 | ₩47,972 | ₩48,462 | ₩47,289 | ₩47,546 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩46,934 | ₩48,419 | ₩46,400 | ₩46,616 | -0.68% | 5.2만 |
|---|
| 2025.12.16 | ₩46,156 | ₩47,588 | ₩45,839 | ₩47,007 | +1.84% | 6.7만 |
|---|
| 2025.12.15 | ₩46,400 | ₩46,493 | ₩45,372 | ₩46,345 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩45,125 | ₩46,617 | ₩44,804 | ₩45,819 | +1.54% | 4.3만 |
|---|
| 2025.12.11 | ₩43,611 | ₩44,705 | ₩43,077 | ₩44,086 | +1.09% | 1.4만 |
|---|
| 2025.12.10 | ₩44,478 | ₩44,598 | ₩43,237 | ₩43,718 | -1.71% | 3.1만 |
|---|
| 2025.12.09 | ₩47,094 | ₩47,094 | ₩44,065 | ₩44,415 | -5.69% | 4.7만 |
|---|
| 2025.12.08 | ₩46,387 | ₩47,249 | ₩46,133 | ₩47,018 | +1.36% | 4.3만 |
|---|
| 2025.12.05 | ₩44,705 | ₩45,359 | ₩44,652 | ₩45,100 | +0.88% | 2.3만 |
|---|
| 2025.12.04 | ₩45,959 | ₩45,959 | ₩43,511 | ₩45,246 | -1.55% | 3.9만 |
|---|
| 2025.12.03 | ₩46,707 | ₩46,720 | ₩43,144 | ₩45,307 | -3.00% | 6.1만 |
|---|
| 2025.12.02 | ₩44,105 | ₩46,836 | ₩42,703 | ₩46,733 | +5.96% | 10.4만 |
|---|
| 2025.12.01 | ₩39,487 | ₩40,101 | ₩38,753 | ₩38,812 | -1.71% | 4.3만 |
|---|
| 2025.11.28 | ₩39,661 | ₩40,183 | ₩38,967 | ₩40,044 | +0.97% | 2.4만 |
|---|
| 2025.11.26 | ₩38,139 | ₩39,554 | ₩37,659 | ₩39,130 | +2.60% | 6.4만 |
|---|
| 2025.11.25 | ₩36,331 | ₩37,707 | ₩35,697 | ₩37,357 | +2.82% | 2.8만 |
|---|
| 2025.11.24 | ₩36,591 | ₩36,591 | ₩35,364 | ₩35,975 | -1.68% | 4.6만 |
|---|
| 2025.11.21 | ₩35,884 | ₩36,645 | ₩35,204 | ₩36,330 | +1.24% | 2.1만 |
|---|
| 2025.11.20 | ₩39,734 | ₩39,821 | ₩35,724 | ₩36,119 | -9.10% | 8만 |
|---|
| 2025.11.19 | ₩40,101 | ₩40,101 | ₩37,686 | ₩38,768 | -3.32% | 4.8만 |
|---|
| 2025.11.18 | ₩40,668 | ₩41,102 | ₩39,689 | ₩40,493 | -0.43% | 3.3만 |
|---|
| 2025.11.17 | ₩42,236 | ₩42,476 | ₩40,742 | ₩41,465 | -1.83% | 3.9만 |
|---|
| 2025.11.14 | ₩41,823 | ₩43,796 | ₩41,823 | ₩42,569 | +1.78% | 2만 |
|---|
| 2025.11.13 | ₩43,130 | ₩43,156 | ₩42,096 | ₩42,741 | -0.90% | 2.1만 |
|---|
| 2025.11.12 | ₩42,717 | ₩43,437 | ₩42,517 | ₩43,157 | +1.03% | 2만 |
|---|
| 2025.11.11 | ₩43,090 | ₩43,451 | ₩42,703 | ₩43,141 | +0.12% | 8.3천 |
|---|
| 2025.11.10 | ₩43,718 | ₩43,718 | ₩42,063 | ₩42,807 | -2.08% | 3.3만 |
|---|
| 2025.11.07 | ₩43,134 | ₩43,134 | ₩41,382 | ₩42,663 | -1.09% | 1.9만 |
|---|
| 2025.11.06 | ₩44,331 | ₩45,548 | ₩43,277 | ₩43,671 | -1.49% | 3.8만 |
|---|
| 2025.11.05 | ₩44,572 | ₩44,572 | ₩43,037 | ₩44,147 | -0.95% | 3.1만 |
|---|
| 2025.11.04 | ₩46,013 | ₩46,013 | ₩44,198 | ₩44,521 | -3.24% | 5.6만 |
|---|
| 2025.11.03 | ₩46,493 | ₩47,821 | ₩46,493 | ₩47,761 | +2.73% | 4.4만 |
|---|
| 2025.10.31 | ₩46,026 | ₩46,537 | ₩44,785 | ₩46,120 | +0.20% | 6.2만 |
|---|
| 2025.10.30 | ₩50,577 | ₩50,577 | ₩45,372 | ₩45,372 | -10.29% | 13.3만 |
|---|
| 2025.10.29 | ₩55,995 | ₩55,995 | ₩51,377 | ₩52,245 | -6.70% | 19.3만 |
|---|
| 2025.10.28 | ₩57,383 | ₩57,916 | ₩56,622 | ₩57,045 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩56,969 | ₩57,008 | ₩56,208 | ₩56,929 | -0.07% | 5.8만 |
|---|
| 2025.10.24 | ₩54,580 | ₩56,142 | ₩54,572 | ₩55,777 | +2.19% | 6.2만 |
|---|
| 2025.10.23 | ₩54,313 | ₩54,754 | ₩54,006 | ₩54,145 | -0.31% | 2.2만 |
|---|
| 2025.10.22 | ₩53,800 | ₩53,900 | ₩52,458 | ₩53,665 | -0.25% | 1.2만 |
|---|
| 2025.10.21 | ₩53,526 | ₩54,393 | ₩53,152 | ₩54,000 | +0.89% | 1.8만 |
|---|
| 2025.10.20 | ₩53,339 | ₩53,873 | ₩52,700 | ₩53,761 | +0.79% | 3.2만 |
|---|
| 2025.10.17 | ₩50,870 | ₩52,699 | ₩50,870 | ₩51,684 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩52,405 | ₩52,579 | ₩50,977 | ₩51,418 | -1.88% | 2.4만 |
|---|
| 2025.10.15 | ₩53,259 | ₩53,379 | ₩51,911 | ₩52,532 | -1.37% | 4.3만 |
|---|
| 2025.10.14 | ₩52,071 | ₩54,300 | ₩51,878 | ₩52,512 | +0.85% | 2.8만 |
|---|
| 2025.10.13 | ₩51,951 | ₩53,402 | ₩51,858 | ₩53,219 | +2.44% | 5.4만 |
|---|
| 2025.10.10 | ₩54,594 | ₩54,594 | ₩50,977 | ₩50,977 | -6.62% | 11.3만 |
|---|