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 | ₩32,074 | ₩32,917 | ₩31,927 | ₩32,776 | +2.19% | 8.1만 |
| 2026.10.08 | ₩31,366 | ₩31,819 | ₩30,751 | ₩31,819 | +1.45% | 13.6만 |
| 2026.10.07 | ₩32,088 | ₩32,181 | ₩31,419 | ₩32,045 | -0.13% | 10.3만 |
| 2026.10.06 | ₩33,826 | ₩33,826 | ₩32,489 | ₩32,556 | -3.75% | 12.5만 |
| 2026.10.05 | ₩34,120 | ₩34,120 | ₩33,251 | ₩33,679 | -1.29% | 11.6만 |
| 2026.10.02 | ₩33,980 | ₩35,029 | ₩32,877 | ₩34,040 | +0.18% | 19.4만 |
| 2026.10.01 | ₩31,580 | ₩34,227 | ₩31,286 | ₩33,754 | +6.88% | 17.1만 |
| 2026.09.30 | ₩33,639 | ₩33,639 | ₩31,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,473 |
| -6.44% |
| 19.2만 |
| 2026.09.29 | ₩31,245 | ₩33,050 | ₩31,245 | ₩32,141 | +2.87% | 13.8만 |
|---|
| 2026.09.28 | ₩34,040 | ₩34,040 | ₩30,958 | ₩31,005 | -8.92% | 29.4만 |
|---|
| 2026.09.25 | ₩35,778 | ₩37,041 | ₩35,417 | ₩35,825 | +0.13% | 8.4만 |
|---|
| 2026.09.24 | ₩36,433 | ₩36,433 | ₩34,628 | ₩35,524 | -2.50% | 10.2만 |
|---|
| 2026.09.23 | ₩36,166 | ₩38,011 | ₩36,166 | ₩36,486 | +0.89% | 20.7만 |
|---|
| 2026.09.22 | ₩37,944 | ₩37,944 | ₩35,671 | ₩35,938 | -5.29% | 13.9만 |
|---|
| 2026.09.21 | ₩37,208 | ₩37,623 | ₩36,219 | ₩37,243 | +0.09% | 12.9만 |
|---|
| 2026.09.18 | ₩35,912 | ₩36,660 | ₩35,270 | ₩36,319 | +1.14% | 11.5만 |
|---|
| 2026.09.17 | ₩37,703 | ₩37,997 | ₩35,869 | ₩35,887 | -4.82% | 8.6만 |
|---|
| 2026.09.16 | ₩40,644 | ₩41,580 | ₩35,851 | ₩37,644 | -7.38% | 9.3만 |
|---|
| 2026.09.15 | ₩41,260 | ₩41,500 | ₩40,390 | ₩40,630 | -1.53% | 1.3만 |
|---|
| 2026.09.14 | ₩40,431 | ₩41,433 | ₩40,352 | ₩40,923 | +1.22% | 9.9천 |
|---|
| 2026.09.11 | ₩40,457 | ₩41,353 | ₩40,043 | ₩41,030 | +1.41% | 3.5만 |
|---|
| 2026.09.10 | ₩39,441 | ₩40,110 | ₩38,933 | ₩38,981 | -1.17% | 1.8만 |
|---|
| 2026.09.09 | ₩41,112 | ₩41,675 | ₩39,600 | ₩39,600 | -3.68% | 3.1만 |
|---|
| 2026.09.08 | ₩41,808 | ₩42,871 | ₩41,289 | ₩41,289 | -1.24% | 2만 |
|---|
| 2026.09.04 | ₩41,179 | ₩41,806 | ₩40,564 | ₩41,806 | +1.52% | 2.4만 |
|---|
| 2026.09.03 | ₩41,139 | ₩41,447 | ₩39,455 | ₩41,269 | +0.32% | 4.7만 |
|---|
| 2026.09.02 | ₩40,110 | ₩41,100 | ₩40,110 | ₩40,485 | +0.94% | 6.4만 |
|---|
| 2026.09.01 | ₩40,270 | ₩40,270 | ₩39,334 | ₩39,360 | -2.26% | 3만 |
|---|
| 2026.08.31 | ₩40,390 | ₩40,591 | ₩39,682 | ₩40,304 | -0.22% | 5.3만 |
|---|
| 2026.08.28 | ₩41,213 | ₩41,213 | ₩40,178 | ₩40,925 | -0.70% | 4.2만 |
|---|
| 2026.08.27 | ₩41,567 | ₩41,647 | ₩40,778 | ₩41,048 | -1.25% | 4.3만 |
|---|
| 2026.08.26 | ₩41,594 | ₩42,115 | ₩41,193 | ₩42,052 | +1.10% | 1만 |
|---|
| 2026.08.25 | ₩42,249 | ₩42,249 | ₩41,325 | ₩41,552 | -1.65% | 6.4만 |
|---|
| 2026.08.24 | ₩42,262 | ₩42,369 | ₩40,658 | ₩41,356 | -2.14% | 3.5만 |
|---|
| 2026.08.21 | ₩43,439 | ₩43,439 | ₩42,322 | ₩42,856 | -1.34% | 4.4만 |
|---|
| 2026.08.20 | ₩45,551 | ₩45,551 | ₩42,917 | ₩43,297 | -4.95% | 4.1만 |
|---|
| 2026.08.19 | ₩46,728 | ₩46,728 | ₩45,658 | ₩46,002 | -1.55% | 1만 |
|---|
| 2026.08.18 | ₩47,343 | ₩47,757 | ₩46,515 | ₩46,515 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩50,003 | ₩50,003 | ₩47,878 | ₩48,015 | -3.98% | 1.6만 |
|---|
| 2026.08.14 | ₩50,311 | ₩51,100 | ₩49,990 | ₩50,252 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩50,779 | ₩51,169 | ₩48,934 | ₩49,729 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩51,100 | ₩51,100 | ₩49,322 | ₩50,217 | -1.73% | 1.6만 |
|---|
| 2026.08.11 | ₩52,169 | ₩52,223 | ₩50,953 | ₩51,026 | -2.19% | 4.7천 |
|---|
| 2026.08.10 | ₩50,605 | ₩52,410 | ₩50,605 | ₩50,895 | +0.57% | 1.4만 |
|---|
| 2026.08.07 | ₩51,300 | ₩52,042 | ₩50,204 | ₩51,610 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩53,988 | ₩54,199 | ₩50,358 | ₩50,713 | -6.06% | 2.5만 |
|---|
| 2026.08.05 | ₩53,466 | ₩54,629 | ₩52,945 | ₩54,327 | +1.61% | 2.8만 |
|---|
| 2026.08.04 | ₩52,918 | ₩53,373 | ₩51,247 | ₩52,938 | +0.04% | 5만 |
|---|
| 2026.08.03 | ₩46,327 | ₩51,648 | ₩46,327 | ₩51,352 | +10.85% | 6.7만 |
|---|
| 2026.07.31 | ₩45,758 | ₩45,758 | ₩42,316 | ₩44,463 | -2.83% | 2.2만 |
|---|
| 2026.07.30 | ₩43,813 | ₩46,527 | ₩43,332 | ₩46,440 | +6.00% | 2만 |
|---|
| 2026.07.29 | ₩44,508 | ₩45,003 | ₩42,115 | ₩43,654 | -1.92% | 4.4만 |
|---|
| 2026.07.28 | ₩43,666 | ₩47,477 | ₩43,589 | ₩46,980 | +7.59% | 7.1만 |
|---|
| 2026.07.27 | ₩43,452 | ₩43,907 | ₩42,677 | ₩42,750 | -1.62% | 3만 |
|---|
| 2026.07.24 | ₩41,988 | ₩43,011 | ₩41,721 | ₩41,875 | -0.27% | 8.2천 |
|---|
| 2026.07.23 | ₩41,941 | ₩42,449 | ₩40,604 | ₩41,707 | -0.56% | 1.5만 |
|---|
| 2026.07.22 | ₩40,965 | ₩41,714 | ₩40,203 | ₩41,681 | +1.75% | 1.8만 |
|---|
| 2026.07.21 | ₩41,433 | ₩42,784 | ₩39,802 | ₩40,114 | -3.18% | 2.6만 |
|---|
| 2026.07.20 | ₩44,254 | ₩44,254 | ₩41,821 | ₩41,994 | -5.11% | 3.3만 |
|---|
| 2026.07.17 | ₩42,931 | ₩44,749 | ₩42,784 | ₩44,024 | +2.55% | 1.2만 |
|---|
| 2026.07.16 | ₩45,043 | ₩45,043 | ₩44,027 | ₩44,042 | -2.22% | 1.3만 |
|---|
| 2026.07.15 | ₩45,899 | ₩47,116 | ₩45,458 | ₩45,720 | -0.39% | 1.4만 |
|---|
| 2026.07.14 | ₩44,776 | ₩46,527 | ₩44,776 | ₩45,317 | +1.21% | 2.4만 |
|---|
| 2026.07.13 | ₩47,503 | ₩47,503 | ₩44,508 | ₩44,722 | -5.85% | 3.2만 |
|---|
| 2026.07.10 | ₩48,399 | ₩48,399 | ₩46,795 | ₩47,506 | -1.85% | 1.2만 |
|---|
| 2026.07.09 | ₩48,747 | ₩48,947 | ₩47,757 | ₩47,859 | -1.82% | 2.3만 |
|---|
| 2026.07.08 | ₩49,535 | ₩50,286 | ₩47,864 | ₩48,577 | -1.94% | 2.6만 |
|---|
| 2026.07.07 | ₩53,573 | ₩54,148 | ₩51,280 | ₩51,719 | -3.46% | 1.5만 |
|---|
| 2026.07.06 | ₩50,017 | ₩53,012 | ₩50,017 | ₩52,966 | +5.90% | 4만 |
|---|
| 2026.07.02 | ₩46,968 | ₩49,923 | ₩46,968 | ₩49,324 | +5.02% | 2.3만 |
|---|
| 2026.07.01 | ₩46,260 | ₩46,615 | ₩45,658 | ₩46,315 | +0.12% | 1.5만 |
|---|
| 2026.06.30 | ₩45,912 | ₩46,126 | ₩44,629 | ₩45,201 | -1.55% | 1.7만 |
|---|
| 2026.06.29 | ₩46,260 | ₩46,447 | ₩44,321 | ₩44,483 | -3.84% | 2.3만 |
|---|
| 2026.06.26 | ₩46,097 | ₩47,463 | ₩45,004 | ₩45,776 | -0.70% | 1.3만 |
|---|
| 2026.06.25 | ₩46,795 | ₩48,493 | ₩45,974 | ₩45,974 | -1.75% | 6.2천 |
|---|
| 2026.06.24 | ₩46,059 | ₩47,610 | ₩46,059 | ₩47,009 | +2.06% | 2.5만 |
|---|
| 2026.06.23 | ₩46,394 | ₩47,517 | ₩45,631 | ₩45,649 | -1.61% | 1.5만 |
|---|
| 2026.06.22 | ₩47,644 | ₩48,172 | ₩47,383 | ₩47,558 | -0.18% | 1만 |
|---|
| 2026.06.18 | ₩50,913 | ₩50,913 | ₩47,664 | ₩48,638 | -4.47% | 2.4만 |
|---|
| 2026.06.17 | ₩50,431 | ₩51,701 | ₩49,622 | ₩49,629 | -1.59% | 1.8만 |
|---|
| 2026.06.16 | ₩51,594 | ₩51,594 | ₩49,743 | ₩50,490 | -2.14% | 1.7만 |
|---|
| 2026.06.15 | ₩50,044 | ₩52,156 | ₩49,870 | ₩51,278 | +2.47% | 7.1만 |
|---|
| 2026.06.12 | ₩46,728 | ₩48,025 | ₩46,313 | ₩47,046 | +0.68% | 2.3만 |
|---|
| 2026.06.11 | ₩43,198 | ₩48,158 | ₩43,198 | ₩47,908 | +10.90% | 3.6만 |
|---|
| 2026.06.10 | ₩44,428 | ₩44,776 | ₩42,556 | ₩43,040 | -3.12% | 2.8만 |
|---|
| 2026.06.09 | ₩47,557 | ₩47,557 | ₩44,455 | ₩45,389 | -4.56% | 2.3만 |
|---|
| 2026.06.08 | ₩46,527 | ₩46,594 | ₩45,618 | ₩45,855 | -1.45% | 2.9만 |
|---|
| 2026.06.05 | ₩46,126 | ₩46,634 | ₩44,923 | ₩45,803 | -0.70% | 2.8만 |
|---|
| 2026.06.04 | ₩45,732 | ₩48,118 | ₩45,030 | ₩46,447 | +1.56% | 6.8만 |
|---|
| 2026.06.03 | ₩45,845 | ₩46,126 | ₩43,653 | ₩43,960 | -4.11% | 2.6만 |
|---|
| 2026.06.02 | ₩49,683 | ₩49,683 | ₩45,718 | ₩46,876 | -5.65% | 7.4만 |
|---|
| 2026.06.01 | ₩51,635 | ₩51,635 | ₩48,961 | ₩49,887 | -3.38% | 7.7만 |
|---|
| 2026.05.29 | ₩50,779 | ₩53,413 | ₩50,779 | ₩52,718 | +3.82% | 3.6만 |
|---|
| 2026.05.28 | ₩49,415 | ₩52,163 | ₩49,415 | ₩51,889 | +5.01% | 4.6만 |
|---|
| 2026.05.27 | ₩48,559 | ₩50,979 | ₩48,559 | ₩49,883 | +2.73% | 3.3만 |
|---|
| 2026.05.26 | ₩48,292 | ₩48,934 | ₩47,169 | ₩47,583 | -1.47% | 2.9만 |
|---|
| 2026.05.22 | ₩48,288 | ₩48,366 | ₩46,821 | ₩47,624 | -1.38% | 2.6만 |
|---|
| 2026.05.21 | ₩48,132 | ₩48,546 | ₩46,327 | ₩47,824 | -0.64% | 5.7만 |
|---|
| 2026.05.20 | ₩46,300 | ₩49,362 | ₩46,300 | ₩49,295 | +6.47% | 4.2만 |
|---|
| 2026.05.19 | ₩47,570 | ₩48,132 | ₩45,685 | ₩46,233 | -2.81% | 4.4만 |
|---|
| 2026.05.18 | ₩48,613 | ₩48,680 | ₩46,888 | ₩48,680 | +0.14% | 7.2만 |
|---|
| 2026.05.15 | ₩51,140 | ₩51,140 | ₩48,666 | ₩48,686 | -4.80% | 17.4만 |
|---|
| 2026.05.14 | ₩60,017 | ₩60,017 | ₩52,209 | ₩52,704 | -12.19% | 27.5만 |
|---|
| 2026.05.13 | ₩56,956 | ₩58,868 | ₩55,151 | ₩58,253 | +2.28% | 16.9만 |
|---|
| 2026.05.12 | ₩57,223 | ₩57,491 | ₩53,747 | ₩56,543 | -1.19% | 5.4만 |
|---|
| 2026.05.11 | ₩58,065 | ₩58,239 | ₩56,154 | ₩57,210 | -1.47% | 8.8만 |
|---|
| 2026.05.08 | ₩55,391 | ₩56,956 | ₩54,061 | ₩56,809 | +2.56% | 6.7만 |
|---|
| 2026.05.07 | ₩53,694 | ₩56,234 | ₩53,172 | ₩53,704 | +0.02% | 5.2만 |
|---|
| 2026.05.06 | ₩53,774 | ₩53,881 | ₩52,397 | ₩53,373 | -0.75% | 1.8만 |
|---|
| 2026.05.05 | ₩50,378 | ₩50,993 | ₩50,003 | ₩50,691 | +0.62% | 1.1만 |
|---|
| 2026.05.04 | ₩51,782 | ₩52,276 | ₩49,201 | ₩49,343 | -4.71% | 3.1만 |
|---|
| 2026.05.01 | ₩53,667 | ₩53,734 | ₩52,103 | ₩52,209 | -2.72% | 2.7만 |
|---|
| 2026.04.30 | ₩51,367 | ₩53,145 | ₩50,999 | ₩52,964 | +3.11% | 2.2만 |
|---|
| 2026.04.29 | ₩53,199 | ₩53,199 | ₩49,402 | ₩50,679 | -4.74% | 6.4만 |
|---|
| 2026.04.28 | ₩53,480 | ₩53,766 | ₩52,276 | ₩53,766 | +0.54% | 2.5만 |
|---|
| 2026.04.27 | ₩54,482 | ₩55,646 | ₩53,787 | ₩54,139 | -0.63% | 7.2천 |
|---|
| 2026.04.24 | ₩56,113 | ₩56,207 | ₩54,469 | ₩54,736 | -2.45% | 3.7만 |
|---|
| 2026.04.23 | ₩54,482 | ₩56,154 | ₩53,266 | ₩55,583 | +2.02% | 2.6만 |
|---|
| 2026.04.22 | ₩52,744 | ₩54,683 | ₩49,870 | ₩54,496 | +3.32% | 13.6만 |
|---|
| 2026.04.21 | ₩51,528 | ₩51,621 | ₩48,700 | ₩48,773 | -5.35% | 4.8만 |
|---|
| 2026.04.20 | ₩49,723 | ₩51,648 | ₩49,469 | ₩51,457 | +3.49% | 3.7만 |
|---|
| 2026.04.17 | ₩51,140 | ₩53,700 | ₩50,655 | ₩50,655 | -0.95% | 3.5만 |
|---|
| 2026.04.16 | ₩51,541 | ₩51,541 | ₩47,249 | ₩48,973 | -4.98% | 3.1만 |
|---|
| 2026.04.15 | ₩51,053 | ₩51,294 | ₩50,137 | ₩51,294 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩50,171 | ₩51,621 | ₩50,164 | ₩50,945 | +1.54% | 3.2만 |
|---|
| 2026.04.13 | ₩47,570 | ₩50,235 | ₩47,410 | ₩50,235 | +5.60% | 1.4만 |
|---|
| 2026.04.10 | ₩48,935 | ₩49,001 | ₩47,904 | ₩48,366 | -1.16% | 1.2만 |
|---|
| 2026.04.09 | ₩47,731 | ₩49,816 | ₩47,731 | ₩49,469 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩48,800 | ₩49,295 | ₩47,771 | ₩48,539 | -0.53% | 4.1만 |
|---|
| 2026.04.07 | ₩45,126 | ₩45,416 | ₩44,147 | ₩45,121 | -0.01% | 2만 |
|---|
| 2026.04.06 | ₩44,655 | ₩46,126 | ₩44,655 | ₩46,094 | +3.22% | 1.3만 |
|---|
| 2026.04.02 | ₩41,941 | ₩44,589 | ₩41,663 | ₩44,454 | +5.99% | 3.1만 |
|---|
| 2026.04.01 | ₩42,757 | ₩45,190 | ₩42,396 | ₩44,186 | +3.34% | 4.3만 |
|---|
| 2026.03.31 | ₩38,104 | ₩40,751 | ₩38,077 | ₩40,639 | +6.65% | 2.7만 |
|---|
| 2026.03.30 | ₩37,061 | ₩38,024 | ₩36,366 | ₩36,815 | -0.66% | 1.5만 |
|---|
| 2026.03.27 | ₩38,438 | ₩38,438 | ₩36,988 | ₩37,394 | -2.72% | 2.8만 |
|---|
| 2026.03.26 | ₩39,775 | ₩40,517 | ₩39,040 | ₩39,131 | -1.62% | 1.9만 |
|---|
| 2026.03.25 | ₩40,745 | ₩41,380 | ₩40,745 | ₩41,040 | +0.73% | 9.2천 |
|---|
| 2026.03.24 | ₩40,551 | ₩40,551 | ₩39,107 | ₩39,800 | -1.85% | 1.5만 |
|---|
| 2026.03.23 | ₩41,366 | ₩42,149 | ₩40,511 | ₩41,042 | -0.79% | 2.5만 |
|---|
| 2026.03.20 | ₩41,834 | ₩41,834 | ₩38,599 | ₩39,572 | -5.41% | 3.8만 |
|---|
| 2026.03.19 | ₩42,730 | ₩42,730 | ₩40,778 | ₩42,229 | -1.17% | 4.5만 |
|---|
| 2026.03.18 | ₩45,618 | ₩45,618 | ₩44,121 | ₩44,323 | -2.84% | 1.8만 |
|---|
| 2026.03.17 | ₩48,600 | ₩49,158 | ₩44,696 | ₩46,439 | -4.45% | 3.7만 |
|---|
| 2026.03.16 | ₩46,861 | ₩48,666 | ₩46,781 | ₩47,672 | +1.73% | 3.5만 |
|---|
| 2026.03.13 | ₩44,321 | ₩46,367 | ₩44,321 | ₩46,081 | +3.97% | 4만 |
|---|
| 2026.03.12 | ₩46,741 | ₩46,741 | ₩43,706 | ₩44,074 | -5.71% | 7.2만 |
|---|
| 2026.03.11 | ₩49,255 | ₩49,576 | ₩47,904 | ₩48,160 | -2.22% | 5.5만 |
|---|
| 2026.03.10 | ₩52,998 | ₩53,333 | ₩49,549 | ₩49,589 | -6.43% | 6.9만 |
|---|
| 2026.03.09 | ₩54,188 | ₩54,188 | ₩51,140 | ₩53,226 | -1.78% | 6.3만 |
|---|
| 2026.03.06 | ₩50,298 | ₩56,287 | ₩50,298 | ₩56,140 | +11.62% | 9.6만 |
|---|
| 2026.03.05 | ₩53,841 | ₩53,841 | ₩50,445 | ₩51,945 | -3.52% | 2.2만 |
|---|
| 2026.03.04 | ₩54,375 | ₩54,575 | ₩52,062 | ₩54,575 | +0.37% | 3만 |
|---|
| 2026.03.03 | ₩53,386 | ₩53,921 | ₩51,728 | ₩52,938 | -0.84% | 2.1만 |
|---|
| 2026.03.02 | ₩53,480 | ₩56,007 | ₩53,426 | ₩55,656 | +4.07% | 1.7만 |
|---|
| 2026.02.27 | ₩55,004 | ₩55,017 | ₩53,546 | ₩54,802 | -0.37% | 2.3만 |
|---|
| 2026.02.26 | ₩56,154 | ₩56,154 | ₩54,135 | ₩55,658 | -0.88% | 2.2만 |
|---|
| 2026.02.25 | ₩57,103 | ₩57,203 | ₩55,619 | ₩56,158 | -1.66% | 2.5만 |
|---|
| 2026.02.24 | ₩56,568 | ₩59,082 | ₩56,568 | ₩57,905 | +2.36% | 3.8만 |
|---|
| 2026.02.23 | ₩56,555 | ₩57,711 | ₩54,897 | ₩56,127 | -0.76% | 4.1만 |
|---|
| 2026.02.20 | ₩57,089 | ₩58,961 | ₩57,089 | ₩57,143 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩59,830 | ₩60,058 | ₩57,892 | ₩57,925 | -3.18% | 7.4만 |
|---|
| 2026.02.18 | ₩62,437 | ₩62,718 | ₩60,526 | ₩60,853 | -2.54% | 3만 |
|---|
| 2026.02.17 | ₩63,039 | ₩63,908 | ₩60,673 | ₩63,125 | +0.14% | 3.3만 |
|---|
| 2026.02.13 | ₩62,170 | ₩64,630 | ₩61,889 | ₩62,611 | +0.71% | 4.3만 |
|---|
| 2026.02.12 | ₩61,481 | ₩64,149 | ₩60,860 | ₩60,887 | -0.97% | 2.2만 |
|---|
| 2026.02.11 | ₩63,240 | ₩63,240 | ₩59,229 | ₩59,774 | -5.48% | 3.6만 |
|---|
| 2026.02.10 | ₩64,296 | ₩65,245 | ₩62,157 | ₩62,708 | -2.47% | 5.3만 |
|---|
| 2026.02.09 | ₩62,411 | ₩64,496 | ₩61,683 | ₩63,793 | +2.22% | 3.7만 |
|---|
| 2026.02.06 | ₩61,435 | ₩64,273 | ₩61,435 | ₩63,077 | +2.67% | 3.8만 |
|---|
| 2026.02.05 | ₩58,654 | ₩61,582 | ₩58,119 | ₩59,909 | +2.14% | 4.2만 |
|---|
| 2026.02.04 | ₩58,106 | ₩59,964 | ₩56,675 | ₩59,420 | +2.26% | 3.8만 |
|---|
| 2026.02.03 | ₩60,552 | ₩60,552 | ₩56,154 | ₩58,075 | -4.09% | 2.4만 |
|---|
| 2026.02.02 | ₩58,039 | ₩59,750 | ₩57,009 | ₩58,206 | +0.29% | 3.4만 |
|---|
| 2026.01.30 | ₩57,918 | ₩58,935 | ₩56,769 | ₩58,634 | +1.23% | 4.2만 |
|---|
| 2026.01.29 | ₩62,905 | ₩63,293 | ₩58,360 | ₩58,838 | -6.47% | 8.7만 |
|---|
| 2026.01.28 | ₩63,788 | ₩64,750 | ₩60,205 | ₩62,765 | -1.60% | 11.3만 |
|---|
| 2026.01.27 | ₩63,173 | ₩69,269 | ₩61,067 | ₩64,214 | +1.65% | 15.4만 |
|---|
| 2026.01.26 | ₩68,494 | ₩68,494 | ₩65,947 | ₩66,489 | -2.93% | 4.9만 |
|---|
| 2026.01.23 | ₩68,641 | ₩68,842 | ₩66,850 | ₩68,120 | -0.76% | 6만 |
|---|
| 2026.01.22 | ₩68,481 | ₩69,363 | ₩67,157 | ₩67,903 | -0.84% | 5.9만 |
|---|
| 2026.01.21 | ₩66,328 | ₩67,863 | ₩64,757 | ₩67,358 | +1.55% | 4.1만 |
|---|
| 2026.01.20 | ₩64,135 | ₩66,863 | ₩63,734 | ₩66,629 | +3.89% | 7.3만 |
|---|
| 2026.01.16 | ₩66,448 | ₩66,448 | ₩64,617 | ₩65,978 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩63,815 | ₩66,534 | ₩63,815 | ₩66,058 | +3.52% | 4.5만 |
|---|
| 2026.01.14 | ₩64,563 | ₩64,563 | ₩61,796 | ₩63,347 | -1.88% | 5.6만 |
|---|
| 2026.01.13 | ₩62,812 | ₩65,914 | ₩62,812 | ₩64,282 | +2.34% | 9.5만 |
|---|
| 2026.01.12 | ₩59,349 | ₩61,969 | ₩59,202 | ₩61,932 | +4.35% | 5.9만 |
|---|
| 2026.01.09 | ₩57,083 | ₩59,496 | ₩57,083 | ₩59,269 | +3.83% | 7만 |
|---|
| 2026.01.08 | ₩57,491 | ₩58,600 | ₩55,057 | ₩55,953 | -2.67% | 2.8만 |
|---|
| 2026.01.07 | ₩58,493 | ₩58,828 | ₩56,143 | ₩56,408 | -3.57% | 7.7만 |
|---|
| 2026.01.06 | ₩57,310 | ₩57,825 | ₩56,956 | ₩57,001 | -0.54% | 5.2만 |
|---|
| 2026.01.05 | ₩56,702 | ₩57,531 | ₩56,154 | ₩56,405 | -0.52% | 3.9만 |
|---|
| 2026.01.02 | ₩51,447 | ₩56,033 | ₩50,298 | ₩55,862 | +8.58% | 6.5만 |
|---|
| 2025.12.31 | ₩51,782 | ₩51,782 | ₩50,779 | ₩51,183 | -1.16% | 2.6만 |
|---|
| 2025.12.30 | ₩51,675 | ₩53,346 | ₩51,675 | ₩52,068 | +0.76% | 4.1만 |
|---|
| 2025.12.29 | ₩50,445 | ₩51,665 | ₩50,445 | ₩51,410 | +1.91% | 1.5만 |
|---|
| 2025.12.26 | ₩51,681 | ₩51,795 | ₩50,766 | ₩50,859 | -1.59% | 3만 |
|---|
| 2025.12.24 | ₩51,367 | ₩52,169 | ₩51,126 | ₩51,870 | +0.98% | 1.7만 |
|---|
| 2025.12.23 | ₩51,327 | ₩51,474 | ₩50,552 | ₩51,314 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,592 | ₩51,621 | ₩50,466 | ₩51,477 | +1.75% | 3.4만 |
|---|
| 2025.12.19 | ₩48,666 | ₩50,979 | ₩48,666 | ₩50,455 | +3.68% | 6만 |
|---|
| 2025.12.18 | ₩48,062 | ₩48,553 | ₩47,378 | ₩47,636 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩47,022 | ₩48,510 | ₩46,487 | ₩46,704 | -0.68% | 5.2만 |
|---|
| 2025.12.16 | ₩46,242 | ₩47,677 | ₩45,926 | ₩47,095 | +1.84% | 6.7만 |
|---|
| 2025.12.15 | ₩46,487 | ₩46,581 | ₩45,458 | ₩46,432 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩45,210 | ₩46,705 | ₩44,888 | ₩45,906 | +1.54% | 4.3만 |
|---|
| 2025.12.11 | ₩43,693 | ₩44,789 | ₩43,158 | ₩44,169 | +1.09% | 1.4만 |
|---|
| 2025.12.10 | ₩44,562 | ₩44,682 | ₩43,318 | ₩43,800 | -1.71% | 3.1만 |
|---|
| 2025.12.09 | ₩47,182 | ₩47,182 | ₩44,147 | ₩44,499 | -5.69% | 4.7만 |
|---|
| 2025.12.08 | ₩46,474 | ₩47,337 | ₩46,220 | ₩47,106 | +1.36% | 4.3만 |
|---|
| 2025.12.05 | ₩44,789 | ₩45,444 | ₩44,736 | ₩45,185 | +0.88% | 2.3만 |
|---|
| 2025.12.04 | ₩46,046 | ₩46,046 | ₩43,593 | ₩45,331 | -1.55% | 3.9만 |
|---|
| 2025.12.03 | ₩46,795 | ₩46,808 | ₩43,225 | ₩45,392 | -3.00% | 6.1만 |
|---|
| 2025.12.02 | ₩44,188 | ₩46,924 | ₩42,784 | ₩46,821 | +5.96% | 10.4만 |
|---|
| 2025.12.01 | ₩39,562 | ₩40,177 | ₩38,826 | ₩38,885 | -1.71% | 4.3만 |
|---|
| 2025.11.28 | ₩39,735 | ₩40,258 | ₩39,040 | ₩40,119 | +0.97% | 2.4만 |
|---|
| 2025.11.26 | ₩38,211 | ₩39,628 | ₩37,730 | ₩39,203 | +2.60% | 6.4만 |
|---|
| 2025.11.25 | ₩36,400 | ₩37,778 | ₩35,764 | ₩37,428 | +2.82% | 2.8만 |
|---|
| 2025.11.24 | ₩36,660 | ₩36,660 | ₩35,430 | ₩36,043 | -1.68% | 4.6만 |
|---|
| 2025.11.21 | ₩35,952 | ₩36,714 | ₩35,270 | ₩36,398 | +1.24% | 2.1만 |
|---|
| 2025.11.20 | ₩39,809 | ₩39,896 | ₩35,791 | ₩36,187 | -9.10% | 8만 |
|---|
| 2025.11.19 | ₩40,177 | ₩40,177 | ₩37,757 | ₩38,841 | -3.32% | 4.8만 |
|---|
| 2025.11.18 | ₩40,745 | ₩41,179 | ₩39,763 | ₩40,570 | -0.43% | 3.3만 |
|---|
| 2025.11.17 | ₩42,316 | ₩42,556 | ₩40,818 | ₩41,543 | -1.83% | 3.9만 |
|---|
| 2025.11.14 | ₩41,901 | ₩43,879 | ₩41,901 | ₩42,649 | +1.78% | 2만 |
|---|
| 2025.11.13 | ₩43,212 | ₩43,237 | ₩42,175 | ₩42,821 | -0.90% | 2.1만 |
|---|
| 2025.11.12 | ₩42,797 | ₩43,519 | ₩42,597 | ₩43,238 | +1.03% | 2만 |
|---|
| 2025.11.11 | ₩43,171 | ₩43,532 | ₩42,784 | ₩43,222 | +0.12% | 8.3천 |
|---|
| 2025.11.10 | ₩43,800 | ₩43,800 | ₩42,142 | ₩42,888 | -2.08% | 3.3만 |
|---|
| 2025.11.07 | ₩43,216 | ₩43,216 | ₩41,460 | ₩42,744 | -1.09% | 1.9만 |
|---|
| 2025.11.06 | ₩44,415 | ₩45,634 | ₩43,359 | ₩43,753 | -1.49% | 3.8만 |
|---|
| 2025.11.05 | ₩44,655 | ₩44,655 | ₩43,118 | ₩44,230 | -0.95% | 3.1만 |
|---|
| 2025.11.04 | ₩46,099 | ₩46,099 | ₩44,281 | ₩44,605 | -3.24% | 5.6만 |
|---|
| 2025.11.03 | ₩46,581 | ₩47,911 | ₩46,581 | ₩47,851 | +2.73% | 4.4만 |
|---|
| 2025.10.31 | ₩46,113 | ₩46,625 | ₩44,869 | ₩46,206 | +0.20% | 6.2만 |
|---|
| 2025.10.30 | ₩50,672 | ₩50,672 | ₩45,458 | ₩45,458 | -10.29% | 13.3만 |
|---|
| 2025.10.29 | ₩56,100 | ₩56,100 | ₩51,474 | ₩52,343 | -6.70% | 19.3만 |
|---|
| 2025.10.28 | ₩57,491 | ₩58,025 | ₩56,728 | ₩57,152 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩57,076 | ₩57,115 | ₩56,314 | ₩57,036 | -0.07% | 5.8만 |
|---|
| 2025.10.24 | ₩54,683 | ₩56,247 | ₩54,675 | ₩55,882 | +2.19% | 6.2만 |
|---|
| 2025.10.23 | ₩54,415 | ₩54,857 | ₩54,108 | ₩54,247 | -0.31% | 2.2만 |
|---|
| 2025.10.22 | ₩53,901 | ₩54,001 | ₩52,557 | ₩53,766 | -0.25% | 1.2만 |
|---|
| 2025.10.21 | ₩53,627 | ₩54,496 | ₩53,252 | ₩54,101 | +0.89% | 1.8만 |
|---|
| 2025.10.20 | ₩53,439 | ₩53,974 | ₩52,799 | ₩53,862 | +0.79% | 3.2만 |
|---|
| 2025.10.17 | ₩50,966 | ₩52,798 | ₩50,966 | ₩51,782 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩52,504 | ₩52,677 | ₩51,073 | ₩51,514 | -1.88% | 2.4만 |
|---|
| 2025.10.15 | ₩53,359 | ₩53,480 | ₩52,009 | ₩52,631 | -1.37% | 4.3만 |
|---|
| 2025.10.14 | ₩52,169 | ₩54,402 | ₩51,975 | ₩52,611 | +0.85% | 2.8만 |
|---|
| 2025.10.13 | ₩52,049 | ₩53,502 | ₩51,955 | ₩53,319 | +2.44% | 5.4만 |
|---|
| 2025.10.10 | ₩54,696 | ₩54,696 | ₩51,073 | ₩51,073 | -6.62% | 11.3만 |
|---|