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 | ₩32,042 | ₩32,883 | ₩31,895 | ₩32,743 | +2.19% | 8.1만 |
| 2026.10.08 | ₩31,334 | ₩31,786 | ₩30,719 | ₩31,786 | +1.45% | 13.6만 |
| 2026.10.07 | ₩32,055 | ₩32,148 | ₩31,387 | ₩32,012 | -0.13% | 10.3만 |
| 2026.10.06 | ₩33,791 | ₩33,791 | ₩32,456 | ₩32,522 | -3.75% | 12.5만 |
| 2026.10.05 | ₩34,085 | ₩34,085 | ₩33,217 | ₩33,644 | -1.29% | 11.6만 |
| 2026.10.02 | ₩33,945 | ₩34,993 | ₩32,843 | ₩34,005 | +0.18% | 19.4만 |
| 2026.10.01 | ₩31,547 | ₩34,192 | ₩31,254 | ₩33,719 | +6.88% | 17.1만 |
| 2026.09.30 | ₩33,604 | ₩33,604 | ₩31,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,440 |
| -6.44% |
| 19.2만 |
| 2026.09.29 | ₩31,213 | ₩33,017 | ₩31,213 | ₩32,108 | +2.87% | 13.8만 |
|---|
| 2026.09.28 | ₩34,005 | ₩34,005 | ₩30,926 | ₩30,973 | -8.92% | 29.4만 |
|---|
| 2026.09.25 | ₩35,741 | ₩37,003 | ₩35,381 | ₩35,788 | +0.13% | 8.4만 |
|---|
| 2026.09.24 | ₩36,396 | ₩36,396 | ₩34,593 | ₩35,487 | -2.50% | 10.2만 |
|---|
| 2026.09.23 | ₩36,129 | ₩37,972 | ₩36,129 | ₩36,449 | +0.89% | 20.7만 |
|---|
| 2026.09.22 | ₩37,905 | ₩37,905 | ₩35,634 | ₩35,901 | -5.29% | 13.9만 |
|---|
| 2026.09.21 | ₩37,170 | ₩37,584 | ₩36,182 | ₩37,205 | +0.09% | 12.9만 |
|---|
| 2026.09.18 | ₩35,875 | ₩36,623 | ₩35,234 | ₩36,282 | +1.14% | 11.5만 |
|---|
| 2026.09.17 | ₩37,664 | ₩37,958 | ₩35,832 | ₩35,851 | -4.82% | 8.6만 |
|---|
| 2026.09.16 | ₩40,603 | ₩41,538 | ₩35,815 | ₩37,606 | -7.38% | 9.3만 |
|---|
| 2026.09.15 | ₩41,217 | ₩41,458 | ₩40,349 | ₩40,588 | -1.53% | 1.3만 |
|---|
| 2026.09.14 | ₩40,389 | ₩41,391 | ₩40,310 | ₩40,881 | +1.22% | 9.9천 |
|---|
| 2026.09.11 | ₩40,416 | ₩41,311 | ₩40,002 | ₩40,988 | +1.41% | 3.5만 |
|---|
| 2026.09.10 | ₩39,401 | ₩40,069 | ₩38,893 | ₩38,941 | -1.17% | 1.8만 |
|---|
| 2026.09.09 | ₩41,070 | ₩41,633 | ₩39,560 | ₩39,560 | -3.68% | 3.1만 |
|---|
| 2026.09.08 | ₩41,765 | ₩42,827 | ₩41,247 | ₩41,247 | -1.24% | 2만 |
|---|
| 2026.09.04 | ₩41,137 | ₩41,764 | ₩40,523 | ₩41,764 | +1.52% | 2.4만 |
|---|
| 2026.09.03 | ₩41,097 | ₩41,404 | ₩39,414 | ₩41,227 | +0.32% | 4.7만 |
|---|
| 2026.09.02 | ₩40,069 | ₩41,058 | ₩40,069 | ₩40,444 | +0.94% | 6.4만 |
|---|
| 2026.09.01 | ₩40,229 | ₩40,229 | ₩39,294 | ₩39,319 | -2.26% | 3만 |
|---|
| 2026.08.31 | ₩40,349 | ₩40,549 | ₩39,641 | ₩40,262 | -0.22% | 5.3만 |
|---|
| 2026.08.28 | ₩41,170 | ₩41,170 | ₩40,137 | ₩40,883 | -0.70% | 4.2만 |
|---|
| 2026.08.27 | ₩41,524 | ₩41,605 | ₩40,736 | ₩41,006 | -1.25% | 4.3만 |
|---|
| 2026.08.26 | ₩41,551 | ₩42,072 | ₩41,150 | ₩42,009 | +1.10% | 1만 |
|---|
| 2026.08.25 | ₩42,206 | ₩42,206 | ₩41,283 | ₩41,510 | -1.65% | 6.4만 |
|---|
| 2026.08.24 | ₩42,219 | ₩42,326 | ₩40,616 | ₩41,313 | -2.14% | 3.5만 |
|---|
| 2026.08.21 | ₩43,394 | ₩43,394 | ₩42,279 | ₩42,812 | -1.34% | 4.4만 |
|---|
| 2026.08.20 | ₩45,505 | ₩45,505 | ₩42,873 | ₩43,253 | -4.95% | 4.1만 |
|---|
| 2026.08.19 | ₩46,680 | ₩46,680 | ₩45,611 | ₩45,955 | -1.55% | 1만 |
|---|
| 2026.08.18 | ₩47,294 | ₩47,708 | ₩46,468 | ₩46,468 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩49,952 | ₩49,952 | ₩47,829 | ₩47,966 | -3.98% | 1.6만 |
|---|
| 2026.08.14 | ₩50,259 | ₩51,047 | ₩49,939 | ₩50,201 | -0.12% | 1.3만 |
|---|
| 2026.08.13 | ₩50,727 | ₩51,117 | ₩48,884 | ₩49,678 | -2.07% | 1.7만 |
|---|
| 2026.08.12 | ₩51,047 | ₩51,047 | ₩49,271 | ₩50,166 | -1.73% | 1.6만 |
|---|
| 2026.08.11 | ₩52,116 | ₩52,169 | ₩50,900 | ₩50,974 | -2.19% | 4.7천 |
|---|
| 2026.08.10 | ₩50,553 | ₩52,356 | ₩50,553 | ₩50,843 | +0.57% | 1.4만 |
|---|
| 2026.08.07 | ₩51,248 | ₩51,989 | ₩50,153 | ₩51,558 | +0.60% | 1.3만 |
|---|
| 2026.08.06 | ₩53,932 | ₩54,143 | ₩50,306 | ₩50,661 | -6.06% | 2.5만 |
|---|
| 2026.08.05 | ₩53,411 | ₩54,573 | ₩52,891 | ₩54,272 | +1.61% | 2.8만 |
|---|
| 2026.08.04 | ₩52,864 | ₩53,318 | ₩51,194 | ₩52,884 | +0.04% | 5만 |
|---|
| 2026.08.03 | ₩46,279 | ₩51,595 | ₩46,279 | ₩51,300 | +10.85% | 6.7만 |
|---|
| 2026.07.31 | ₩45,712 | ₩45,712 | ₩42,272 | ₩44,417 | -2.83% | 2.2만 |
|---|
| 2026.07.30 | ₩43,768 | ₩46,480 | ₩43,287 | ₩46,393 | +6.00% | 2만 |
|---|
| 2026.07.29 | ₩44,463 | ₩44,957 | ₩42,072 | ₩43,609 | -1.92% | 4.4만 |
|---|
| 2026.07.28 | ₩43,621 | ₩47,428 | ₩43,544 | ₩46,932 | +7.59% | 7.1만 |
|---|
| 2026.07.27 | ₩43,408 | ₩43,862 | ₩42,633 | ₩42,706 | -1.62% | 3만 |
|---|
| 2026.07.24 | ₩41,945 | ₩42,967 | ₩41,678 | ₩41,832 | -0.27% | 8.2천 |
|---|
| 2026.07.23 | ₩41,898 | ₩42,406 | ₩40,563 | ₩41,665 | -0.56% | 1.5만 |
|---|
| 2026.07.22 | ₩40,923 | ₩41,671 | ₩40,162 | ₩41,638 | +1.75% | 1.8만 |
|---|
| 2026.07.21 | ₩41,391 | ₩42,740 | ₩39,761 | ₩40,073 | -3.18% | 2.6만 |
|---|
| 2026.07.20 | ₩44,209 | ₩44,209 | ₩41,778 | ₩41,950 | -5.11% | 3.3만 |
|---|
| 2026.07.17 | ₩42,887 | ₩44,703 | ₩42,740 | ₩43,979 | +2.55% | 1.2만 |
|---|
| 2026.07.16 | ₩44,997 | ₩44,997 | ₩43,982 | ₩43,997 | -2.22% | 1.3만 |
|---|
| 2026.07.15 | ₩45,852 | ₩47,067 | ₩45,411 | ₩45,673 | -0.39% | 1.4만 |
|---|
| 2026.07.14 | ₩44,730 | ₩46,480 | ₩44,730 | ₩45,271 | +1.21% | 2.4만 |
|---|
| 2026.07.13 | ₩47,455 | ₩47,455 | ₩44,463 | ₩44,676 | -5.85% | 3.2만 |
|---|
| 2026.07.10 | ₩48,349 | ₩48,349 | ₩46,747 | ₩47,457 | -1.85% | 1.2만 |
|---|
| 2026.07.09 | ₩48,697 | ₩48,897 | ₩47,708 | ₩47,810 | -1.82% | 2.3만 |
|---|
| 2026.07.08 | ₩49,485 | ₩50,234 | ₩47,815 | ₩48,527 | -1.94% | 2.6만 |
|---|
| 2026.07.07 | ₩53,518 | ₩54,093 | ₩51,228 | ₩51,666 | -3.46% | 1.5만 |
|---|
| 2026.07.06 | ₩49,966 | ₩52,957 | ₩49,966 | ₩52,912 | +5.90% | 4만 |
|---|
| 2026.07.02 | ₩46,920 | ₩49,872 | ₩46,920 | ₩49,274 | +5.02% | 2.3만 |
|---|
| 2026.07.01 | ₩46,212 | ₩46,568 | ₩45,611 | ₩46,267 | +0.12% | 1.5만 |
|---|
| 2026.06.30 | ₩45,865 | ₩46,079 | ₩44,583 | ₩45,155 | -1.55% | 1.7만 |
|---|
| 2026.06.29 | ₩46,212 | ₩46,399 | ₩44,276 | ₩44,437 | -3.84% | 2.3만 |
|---|
| 2026.06.26 | ₩46,050 | ₩47,415 | ₩44,958 | ₩45,729 | -0.70% | 1.3만 |
|---|
| 2026.06.25 | ₩46,747 | ₩48,443 | ₩45,927 | ₩45,927 | -1.75% | 6.2천 |
|---|
| 2026.06.24 | ₩46,012 | ₩47,561 | ₩46,012 | ₩46,960 | +2.06% | 2.5만 |
|---|
| 2026.06.23 | ₩46,346 | ₩47,468 | ₩45,585 | ₩45,602 | -1.61% | 1.5만 |
|---|
| 2026.06.22 | ₩47,595 | ₩48,122 | ₩47,334 | ₩47,509 | -0.18% | 1만 |
|---|
| 2026.06.18 | ₩50,860 | ₩50,860 | ₩47,615 | ₩48,589 | -4.47% | 2.4만 |
|---|
| 2026.06.17 | ₩50,380 | ₩51,648 | ₩49,572 | ₩49,578 | -1.59% | 1.8만 |
|---|
| 2026.06.16 | ₩51,542 | ₩51,542 | ₩49,692 | ₩50,438 | -2.14% | 1.7만 |
|---|
| 2026.06.15 | ₩49,992 | ₩52,103 | ₩49,819 | ₩51,225 | +2.47% | 7.1만 |
|---|
| 2026.06.12 | ₩46,680 | ₩47,975 | ₩46,266 | ₩46,998 | +0.68% | 2.3만 |
|---|
| 2026.06.11 | ₩43,154 | ₩48,109 | ₩43,154 | ₩47,859 | +10.90% | 3.6만 |
|---|
| 2026.06.10 | ₩44,383 | ₩44,730 | ₩42,513 | ₩42,996 | -3.12% | 2.8만 |
|---|
| 2026.06.09 | ₩47,508 | ₩47,508 | ₩44,409 | ₩45,343 | -4.56% | 2.3만 |
|---|
| 2026.06.08 | ₩46,480 | ₩46,546 | ₩45,571 | ₩45,808 | -1.45% | 2.9만 |
|---|
| 2026.06.05 | ₩46,079 | ₩46,586 | ₩44,877 | ₩45,756 | -0.70% | 2.8만 |
|---|
| 2026.06.04 | ₩45,685 | ₩48,069 | ₩44,984 | ₩46,399 | +1.56% | 6.8만 |
|---|
| 2026.06.03 | ₩45,798 | ₩46,079 | ₩43,608 | ₩43,915 | -4.11% | 2.6만 |
|---|
| 2026.06.02 | ₩49,632 | ₩49,632 | ₩45,672 | ₩46,828 | -5.65% | 7.4만 |
|---|
| 2026.06.01 | ₩51,582 | ₩51,582 | ₩48,910 | ₩49,836 | -3.38% | 7.7만 |
|---|
| 2026.05.29 | ₩50,727 | ₩53,358 | ₩50,727 | ₩52,663 | +3.82% | 3.6만 |
|---|
| 2026.05.28 | ₩49,365 | ₩52,109 | ₩49,365 | ₩51,835 | +5.01% | 4.6만 |
|---|
| 2026.05.27 | ₩48,510 | ₩50,927 | ₩48,510 | ₩49,832 | +2.73% | 3.3만 |
|---|
| 2026.05.26 | ₩48,243 | ₩48,884 | ₩47,121 | ₩47,535 | -1.47% | 2.9만 |
|---|
| 2026.05.22 | ₩48,239 | ₩48,316 | ₩46,773 | ₩47,575 | -1.38% | 2.6만 |
|---|
| 2026.05.21 | ₩48,082 | ₩48,496 | ₩46,279 | ₩47,775 | -0.64% | 5.7만 |
|---|
| 2026.05.20 | ₩46,253 | ₩49,311 | ₩46,253 | ₩49,244 | +6.47% | 4.2만 |
|---|
| 2026.05.19 | ₩47,521 | ₩48,082 | ₩45,638 | ₩46,186 | -2.81% | 4.4만 |
|---|
| 2026.05.18 | ₩48,563 | ₩48,630 | ₩46,840 | ₩48,630 | +0.14% | 7.2만 |
|---|
| 2026.05.15 | ₩51,087 | ₩51,087 | ₩48,617 | ₩48,637 | -4.80% | 17.4만 |
|---|
| 2026.05.14 | ₩59,956 | ₩59,956 | ₩52,156 | ₩52,650 | -12.19% | 27.5만 |
|---|
| 2026.05.13 | ₩56,897 | ₩58,807 | ₩55,094 | ₩58,193 | +2.28% | 16.9만 |
|---|
| 2026.05.12 | ₩57,165 | ₩57,432 | ₩53,692 | ₩56,485 | -1.19% | 5.4만 |
|---|
| 2026.05.11 | ₩58,006 | ₩58,180 | ₩56,096 | ₩57,151 | -1.47% | 8.8만 |
|---|
| 2026.05.08 | ₩55,335 | ₩56,897 | ₩54,006 | ₩56,750 | +2.56% | 6.7만 |
|---|
| 2026.05.07 | ₩53,638 | ₩56,176 | ₩53,118 | ₩53,649 | +0.02% | 5.2만 |
|---|
| 2026.05.06 | ₩53,719 | ₩53,825 | ₩52,343 | ₩53,318 | -0.75% | 1.8만 |
|---|
| 2026.05.05 | ₩50,326 | ₩50,941 | ₩49,952 | ₩50,639 | +0.62% | 1.1만 |
|---|
| 2026.05.04 | ₩51,729 | ₩52,223 | ₩49,151 | ₩49,292 | -4.71% | 3.1만 |
|---|
| 2026.05.01 | ₩53,612 | ₩53,679 | ₩52,049 | ₩52,156 | -2.72% | 2.7만 |
|---|
| 2026.04.30 | ₩51,315 | ₩53,091 | ₩50,947 | ₩52,909 | +3.11% | 2.2만 |
|---|
| 2026.04.29 | ₩53,144 | ₩53,144 | ₩49,351 | ₩50,627 | -4.74% | 6.4만 |
|---|
| 2026.04.28 | ₩53,425 | ₩53,711 | ₩52,223 | ₩53,711 | +0.54% | 2.5만 |
|---|
| 2026.04.27 | ₩54,427 | ₩55,589 | ₩53,732 | ₩54,083 | -0.63% | 7.2천 |
|---|
| 2026.04.24 | ₩56,056 | ₩56,149 | ₩54,413 | ₩54,680 | -2.45% | 3.7만 |
|---|
| 2026.04.23 | ₩54,427 | ₩56,096 | ₩53,211 | ₩55,526 | +2.02% | 2.6만 |
|---|
| 2026.04.22 | ₩52,690 | ₩54,627 | ₩49,819 | ₩54,440 | +3.32% | 13.6만 |
|---|
| 2026.04.21 | ₩51,475 | ₩51,568 | ₩48,650 | ₩48,723 | -5.35% | 4.8만 |
|---|
| 2026.04.20 | ₩49,672 | ₩51,595 | ₩49,418 | ₩51,404 | +3.49% | 3.7만 |
|---|
| 2026.04.17 | ₩51,087 | ₩53,645 | ₩50,603 | ₩50,603 | -0.95% | 3.5만 |
|---|
| 2026.04.16 | ₩51,488 | ₩51,488 | ₩47,201 | ₩48,922 | -4.98% | 3.1만 |
|---|
| 2026.04.15 | ₩51,001 | ₩51,241 | ₩50,086 | ₩51,241 | +0.47% | 1.8만 |
|---|
| 2026.04.14 | ₩50,119 | ₩51,568 | ₩50,112 | ₩50,892 | +1.54% | 3.2만 |
|---|
| 2026.04.13 | ₩47,521 | ₩50,183 | ₩47,361 | ₩50,183 | +5.60% | 1.4만 |
|---|
| 2026.04.10 | ₩48,885 | ₩48,950 | ₩47,855 | ₩48,316 | -1.16% | 1.2만 |
|---|
| 2026.04.09 | ₩47,682 | ₩49,765 | ₩47,682 | ₩49,418 | +3.64% | 1.8만 |
|---|
| 2026.04.08 | ₩48,750 | ₩49,244 | ₩47,722 | ₩48,490 | -0.53% | 4.1만 |
|---|
| 2026.04.07 | ₩45,080 | ₩45,370 | ₩44,102 | ₩45,075 | -0.01% | 2만 |
|---|
| 2026.04.06 | ₩44,610 | ₩46,079 | ₩44,610 | ₩46,047 | +3.22% | 1.3만 |
|---|
| 2026.04.02 | ₩41,898 | ₩44,543 | ₩41,621 | ₩44,408 | +5.99% | 3.1만 |
|---|
| 2026.04.01 | ₩42,713 | ₩45,144 | ₩42,353 | ₩44,141 | +3.34% | 4.3만 |
|---|
| 2026.03.31 | ₩38,065 | ₩40,710 | ₩38,038 | ₩40,598 | +6.65% | 2.7만 |
|---|
| 2026.03.30 | ₩37,023 | ₩37,985 | ₩36,329 | ₩36,778 | -0.66% | 1.5만 |
|---|
| 2026.03.27 | ₩38,399 | ₩38,399 | ₩36,950 | ₩37,356 | -2.72% | 2.8만 |
|---|
| 2026.03.26 | ₩39,735 | ₩40,476 | ₩39,000 | ₩39,091 | -1.62% | 1.9만 |
|---|
| 2026.03.25 | ₩40,703 | ₩41,337 | ₩40,703 | ₩40,998 | +0.73% | 9.2천 |
|---|
| 2026.03.24 | ₩40,509 | ₩40,509 | ₩39,067 | ₩39,759 | -1.85% | 1.5만 |
|---|
| 2026.03.23 | ₩41,324 | ₩42,105 | ₩40,469 | ₩41,000 | -0.79% | 2.5만 |
|---|
| 2026.03.20 | ₩41,792 | ₩41,792 | ₩38,559 | ₩39,532 | -5.41% | 3.8만 |
|---|
| 2026.03.19 | ₩42,686 | ₩42,686 | ₩40,736 | ₩42,186 | -1.17% | 4.5만 |
|---|
| 2026.03.18 | ₩45,571 | ₩45,571 | ₩44,075 | ₩44,277 | -2.84% | 1.8만 |
|---|
| 2026.03.17 | ₩48,550 | ₩49,108 | ₩44,650 | ₩46,391 | -4.45% | 3.7만 |
|---|
| 2026.03.16 | ₩46,813 | ₩48,617 | ₩46,733 | ₩47,623 | +1.73% | 3.5만 |
|---|
| 2026.03.13 | ₩44,276 | ₩46,319 | ₩44,276 | ₩46,033 | +3.97% | 4만 |
|---|
| 2026.03.12 | ₩46,693 | ₩46,693 | ₩43,661 | ₩44,029 | -5.71% | 7.2만 |
|---|
| 2026.03.11 | ₩49,204 | ₩49,525 | ₩47,855 | ₩48,110 | -2.22% | 5.5만 |
|---|
| 2026.03.10 | ₩52,944 | ₩53,278 | ₩49,498 | ₩49,538 | -6.43% | 6.9만 |
|---|
| 2026.03.09 | ₩54,133 | ₩54,133 | ₩51,087 | ₩53,171 | -1.78% | 6.3만 |
|---|
| 2026.03.06 | ₩50,246 | ₩56,230 | ₩50,246 | ₩56,083 | +11.62% | 9.6만 |
|---|
| 2026.03.05 | ₩53,785 | ₩53,785 | ₩50,393 | ₩51,892 | -3.52% | 2.2만 |
|---|
| 2026.03.04 | ₩54,320 | ₩54,519 | ₩52,009 | ₩54,519 | +0.37% | 3만 |
|---|
| 2026.03.03 | ₩53,331 | ₩53,866 | ₩51,675 | ₩52,884 | -0.84% | 2.1만 |
|---|
| 2026.03.02 | ₩53,425 | ₩55,949 | ₩53,371 | ₩55,599 | +4.07% | 1.7만 |
|---|
| 2026.02.27 | ₩54,947 | ₩54,961 | ₩53,492 | ₩54,746 | -0.37% | 2.3만 |
|---|
| 2026.02.26 | ₩56,096 | ₩56,096 | ₩54,079 | ₩55,601 | -0.88% | 2.2만 |
|---|
| 2026.02.25 | ₩57,044 | ₩57,145 | ₩55,562 | ₩56,100 | -1.66% | 2.5만 |
|---|
| 2026.02.24 | ₩56,510 | ₩59,021 | ₩56,510 | ₩57,846 | +2.36% | 3.8만 |
|---|
| 2026.02.23 | ₩56,497 | ₩57,652 | ₩54,841 | ₩56,069 | -0.76% | 4.1만 |
|---|
| 2026.02.20 | ₩57,031 | ₩58,901 | ₩57,031 | ₩57,084 | +0.09% | 1.8만 |
|---|
| 2026.02.19 | ₩59,769 | ₩59,996 | ₩57,832 | ₩57,866 | -3.18% | 7.4만 |
|---|
| 2026.02.18 | ₩62,373 | ₩62,654 | ₩60,464 | ₩60,791 | -2.54% | 3만 |
|---|
| 2026.02.17 | ₩62,974 | ₩63,843 | ₩60,610 | ₩63,060 | +0.14% | 3.3만 |
|---|
| 2026.02.13 | ₩62,106 | ₩64,564 | ₩61,826 | ₩62,547 | +0.71% | 4.3만 |
|---|
| 2026.02.12 | ₩61,418 | ₩64,083 | ₩60,797 | ₩60,824 | -0.97% | 2.2만 |
|---|
| 2026.02.11 | ₩63,175 | ₩63,175 | ₩59,168 | ₩59,713 | -5.48% | 3.6만 |
|---|
| 2026.02.10 | ₩64,230 | ₩65,178 | ₩62,093 | ₩62,643 | -2.47% | 5.3만 |
|---|
| 2026.02.09 | ₩62,347 | ₩64,430 | ₩61,620 | ₩63,728 | +2.22% | 3.7만 |
|---|
| 2026.02.06 | ₩61,372 | ₩64,207 | ₩61,372 | ₩63,012 | +2.67% | 3.8만 |
|---|
| 2026.02.05 | ₩58,594 | ₩61,519 | ₩58,059 | ₩59,848 | +2.14% | 4.2만 |
|---|
| 2026.02.04 | ₩58,046 | ₩59,903 | ₩56,617 | ₩59,359 | +2.26% | 3.8만 |
|---|
| 2026.02.03 | ₩60,490 | ₩60,490 | ₩56,096 | ₩58,015 | -4.09% | 2.4만 |
|---|
| 2026.02.02 | ₩57,979 | ₩59,689 | ₩56,951 | ₩58,146 | +0.29% | 3.4만 |
|---|
| 2026.01.30 | ₩57,859 | ₩58,874 | ₩56,710 | ₩58,574 | +1.23% | 4.2만 |
|---|
| 2026.01.29 | ₩62,841 | ₩63,228 | ₩58,300 | ₩58,778 | -6.47% | 8.7만 |
|---|
| 2026.01.28 | ₩63,722 | ₩64,684 | ₩60,143 | ₩62,701 | -1.60% | 11.3만 |
|---|
| 2026.01.27 | ₩63,108 | ₩69,198 | ₩61,004 | ₩64,148 | +1.65% | 15.4만 |
|---|
| 2026.01.26 | ₩68,424 | ₩68,424 | ₩65,879 | ₩66,420 | -2.93% | 4.9만 |
|---|
| 2026.01.23 | ₩68,571 | ₩68,771 | ₩66,781 | ₩68,050 | -0.76% | 6만 |
|---|
| 2026.01.22 | ₩68,410 | ₩69,292 | ₩67,088 | ₩67,833 | -0.84% | 5.9만 |
|---|
| 2026.01.21 | ₩66,260 | ₩67,793 | ₩64,691 | ₩67,289 | +1.55% | 4.1만 |
|---|
| 2026.01.20 | ₩64,070 | ₩66,794 | ₩63,669 | ₩66,561 | +3.89% | 7.3만 |
|---|
| 2026.01.16 | ₩66,380 | ₩66,380 | ₩64,551 | ₩65,910 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩63,749 | ₩66,466 | ₩63,749 | ₩65,990 | +3.52% | 4.5만 |
|---|
| 2026.01.14 | ₩64,497 | ₩64,497 | ₩61,732 | ₩63,282 | -1.88% | 5.6만 |
|---|
| 2026.01.13 | ₩62,747 | ₩65,846 | ₩62,747 | ₩64,217 | +2.34% | 9.5만 |
|---|
| 2026.01.12 | ₩59,288 | ₩61,906 | ₩59,141 | ₩61,869 | +4.35% | 5.9만 |
|---|
| 2026.01.09 | ₩57,024 | ₩59,435 | ₩57,024 | ₩59,208 | +3.83% | 7만 |
|---|
| 2026.01.08 | ₩57,432 | ₩58,540 | ₩55,001 | ₩55,896 | -2.67% | 2.8만 |
|---|
| 2026.01.07 | ₩58,433 | ₩58,767 | ₩56,085 | ₩56,350 | -3.57% | 7.7만 |
|---|
| 2026.01.06 | ₩57,251 | ₩57,766 | ₩56,897 | ₩56,943 | -0.54% | 5.2만 |
|---|
| 2026.01.05 | ₩56,644 | ₩57,472 | ₩56,096 | ₩56,347 | -0.52% | 3.9만 |
|---|
| 2026.01.02 | ₩51,395 | ₩55,976 | ₩50,246 | ₩55,805 | +8.58% | 6.5만 |
|---|
| 2025.12.31 | ₩51,729 | ₩51,729 | ₩50,727 | ₩51,130 | -1.16% | 2.6만 |
|---|
| 2025.12.30 | ₩51,622 | ₩53,291 | ₩51,622 | ₩52,014 | +0.76% | 4.1만 |
|---|
| 2025.12.29 | ₩50,393 | ₩51,612 | ₩50,393 | ₩51,357 | +1.91% | 1.5만 |
|---|
| 2025.12.26 | ₩51,628 | ₩51,742 | ₩50,713 | ₩50,807 | -1.59% | 3만 |
|---|
| 2025.12.24 | ₩51,315 | ₩52,116 | ₩51,074 | ₩51,817 | +0.98% | 1.7만 |
|---|
| 2025.12.23 | ₩51,274 | ₩51,421 | ₩50,500 | ₩51,261 | -0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩50,540 | ₩51,568 | ₩50,414 | ₩51,424 | +1.75% | 3.4만 |
|---|
| 2025.12.19 | ₩48,617 | ₩50,927 | ₩48,617 | ₩50,404 | +3.68% | 6만 |
|---|
| 2025.12.18 | ₩48,013 | ₩48,503 | ₩47,329 | ₩47,587 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩46,974 | ₩48,460 | ₩46,440 | ₩46,656 | -0.68% | 5.2만 |
|---|
| 2025.12.16 | ₩46,195 | ₩47,628 | ₩45,879 | ₩47,047 | +1.84% | 6.7만 |
|---|
| 2025.12.15 | ₩46,440 | ₩46,533 | ₩45,411 | ₩46,385 | -0.12% | 1.3만 |
|---|
| 2025.12.12 | ₩45,164 | ₩46,657 | ₩44,842 | ₩45,859 | +1.54% | 4.3만 |
|---|
| 2025.12.11 | ₩43,648 | ₩44,743 | ₩43,114 | ₩44,124 | +1.09% | 1.4만 |
|---|
| 2025.12.10 | ₩44,516 | ₩44,636 | ₩43,274 | ₩43,755 | -1.71% | 3.1만 |
|---|
| 2025.12.09 | ₩47,134 | ₩47,134 | ₩44,102 | ₩44,453 | -5.69% | 4.7만 |
|---|
| 2025.12.08 | ₩46,426 | ₩47,289 | ₩46,172 | ₩47,058 | +1.36% | 4.3만 |
|---|
| 2025.12.05 | ₩44,743 | ₩45,398 | ₩44,690 | ₩45,139 | +0.88% | 2.3만 |
|---|
| 2025.12.04 | ₩45,999 | ₩45,999 | ₩43,548 | ₩45,284 | -1.55% | 3.9만 |
|---|
| 2025.12.03 | ₩46,747 | ₩46,760 | ₩43,181 | ₩45,346 | -3.00% | 6.1만 |
|---|
| 2025.12.02 | ₩44,142 | ₩46,876 | ₩42,740 | ₩46,773 | +5.96% | 10.4만 |
|---|
| 2025.12.01 | ₩39,521 | ₩40,135 | ₩38,786 | ₩38,845 | -1.71% | 4.3만 |
|---|
| 2025.11.28 | ₩39,695 | ₩40,217 | ₩39,000 | ₩40,078 | +0.97% | 2.4만 |
|---|
| 2025.11.26 | ₩38,172 | ₩39,588 | ₩37,691 | ₩39,163 | +2.60% | 6.4만 |
|---|
| 2025.11.25 | ₩36,362 | ₩37,739 | ₩35,728 | ₩37,389 | +2.82% | 2.8만 |
|---|
| 2025.11.24 | ₩36,623 | ₩36,623 | ₩35,394 | ₩36,006 | -1.68% | 4.6만 |
|---|
| 2025.11.21 | ₩35,915 | ₩36,676 | ₩35,234 | ₩36,361 | +1.24% | 2.1만 |
|---|
| 2025.11.20 | ₩39,768 | ₩39,855 | ₩35,755 | ₩36,150 | -9.10% | 8만 |
|---|
| 2025.11.19 | ₩40,135 | ₩40,135 | ₩37,718 | ₩38,801 | -3.32% | 4.8만 |
|---|
| 2025.11.18 | ₩40,703 | ₩41,137 | ₩39,723 | ₩40,528 | -0.43% | 3.3만 |
|---|
| 2025.11.17 | ₩42,272 | ₩42,513 | ₩40,776 | ₩41,500 | -1.83% | 3.9만 |
|---|
| 2025.11.14 | ₩41,858 | ₩43,834 | ₩41,858 | ₩42,605 | +1.78% | 2만 |
|---|
| 2025.11.13 | ₩43,167 | ₩43,193 | ₩42,132 | ₩42,777 | -0.90% | 2.1만 |
|---|
| 2025.11.12 | ₩42,753 | ₩43,474 | ₩42,553 | ₩43,194 | +1.03% | 2만 |
|---|
| 2025.11.11 | ₩43,127 | ₩43,488 | ₩42,740 | ₩43,178 | +0.12% | 8.3천 |
|---|
| 2025.11.10 | ₩43,755 | ₩43,755 | ₩42,099 | ₩42,844 | -2.08% | 3.3만 |
|---|
| 2025.11.07 | ₩43,171 | ₩43,171 | ₩41,418 | ₩42,700 | -1.09% | 1.9만 |
|---|
| 2025.11.06 | ₩44,369 | ₩45,587 | ₩43,314 | ₩43,708 | -1.49% | 3.8만 |
|---|
| 2025.11.05 | ₩44,610 | ₩44,610 | ₩43,074 | ₩44,185 | -0.95% | 3.1만 |
|---|
| 2025.11.04 | ₩46,052 | ₩46,052 | ₩44,236 | ₩44,559 | -3.24% | 5.6만 |
|---|
| 2025.11.03 | ₩46,533 | ₩47,862 | ₩46,533 | ₩47,802 | +2.73% | 4.4만 |
|---|
| 2025.10.31 | ₩46,066 | ₩46,577 | ₩44,823 | ₩46,159 | +0.20% | 6.2만 |
|---|
| 2025.10.30 | ₩50,620 | ₩50,620 | ₩45,411 | ₩45,411 | -10.29% | 13.3만 |
|---|
| 2025.10.29 | ₩56,043 | ₩56,043 | ₩51,421 | ₩52,290 | -6.70% | 19.3만 |
|---|
| 2025.10.28 | ₩57,432 | ₩57,966 | ₩56,670 | ₩57,094 | -0.59% | 10.8만 |
|---|
| 2025.10.27 | ₩57,018 | ₩57,056 | ₩56,256 | ₩56,978 | -0.07% | 5.8만 |
|---|
| 2025.10.24 | ₩54,627 | ₩56,190 | ₩54,619 | ₩55,825 | +2.19% | 6.2만 |
|---|
| 2025.10.23 | ₩54,360 | ₩54,800 | ₩54,053 | ₩54,191 | -0.31% | 2.2만 |
|---|
| 2025.10.22 | ₩53,846 | ₩53,946 | ₩52,503 | ₩53,711 | -0.25% | 1.2만 |
|---|
| 2025.10.21 | ₩53,572 | ₩54,440 | ₩53,198 | ₩54,046 | +0.89% | 1.8만 |
|---|
| 2025.10.20 | ₩53,385 | ₩53,919 | ₩52,745 | ₩53,807 | +0.79% | 3.2만 |
|---|
| 2025.10.17 | ₩50,914 | ₩52,744 | ₩50,914 | ₩51,729 | +1.60% | 2.9만 |
|---|
| 2025.10.16 | ₩52,450 | ₩52,623 | ₩51,021 | ₩51,461 | -1.88% | 2.4만 |
|---|
| 2025.10.15 | ₩53,305 | ₩53,425 | ₩51,956 | ₩52,577 | -1.37% | 4.3만 |
|---|
| 2025.10.14 | ₩52,116 | ₩54,346 | ₩51,922 | ₩52,557 | +0.85% | 2.8만 |
|---|
| 2025.10.13 | ₩51,996 | ₩53,448 | ₩51,902 | ₩53,265 | +2.44% | 5.4만 |
|---|
| 2025.10.10 | ₩54,640 | ₩54,640 | ₩51,021 | ₩51,021 | -6.62% | 11.3만 |
|---|