시장 데이터를 불러오는 중
전체 종목
Direxion Daily Aerospace & Defense Bull 3X ETF 과거 주가
Direxion Daily Aerospace & Defense Bull 3X ETF · DFEN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Aerospace & Defense Bull 3X ETF · DFEN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,072 | ₩62,534 | ₩59,691 | ₩62,534 | +2.39% | 25만 |
| 2026.10.08 | ₩58,551 | ₩60,992 | ₩57,398 | ₩60,858 | +3.94% | 30만 |
| 2026.10.07 | ₩62,320 | ₩62,320 | ₩59,275 | ₩59,678 | -4.24% | 53.2만 |
| 2026.10.06 | ₩63,379 | ₩64,505 | ₩61,729 | ₩64,009 | +0.99% | 51.4만 |
| 2026.10.05 | ₩63,366 | ₩63,835 | ₩61,636 | ₩62,856 | -0.80% | 38.7만 |
| 2026.10.02 | ₩65,243 | ₩65,498 | ₩62,561 | ₩63,620 | -2.49% | 56.6만 |
| 2026.10.01 | ₩62,896 | ₩64,519 | ₩62,360 | ₩63,754 | +1.36% | 35.5만 |
| 2026.09.30 | ₩65,511 | ₩65,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,151 |
| -3.60% |
| 44.3만 |
| 2026.09.29 | ₩65,458 | ₩67,630 | ₩64,573 | ₩65,270 | -0.29% | 41.8만 |
|---|
| 2026.09.28 | ₩68,408 | ₩68,421 | ₩64,814 | ₩65,243 | -4.63% | 50만 |
|---|
| 2026.09.25 | ₩69,011 | ₩71,010 | ₩68,126 | ₩69,722 | +1.03% | 34.5만 |
|---|
| 2026.09.24 | ₩68,663 | ₩70,969 | ₩67,939 | ₩68,663 | 0.00% | 28.4만 |
|---|
| 2026.09.23 | ₩69,762 | ₩72,860 | ₩69,548 | ₩69,937 | +0.25% | 29.7만 |
|---|
| 2026.09.22 | ₩73,833 | ₩73,833 | ₩67,429 | ₩70,151 | -4.99% | 47.9만 |
|---|
| 2026.09.21 | ₩70,996 | ₩73,088 | ₩69,910 | ₩72,284 | +1.81% | 28.2만 |
|---|
| 2026.09.18 | ₩69,642 | ₩70,083 | ₩67,979 | ₩69,950 | +0.44% | 26.9만 |
|---|
| 2026.09.17 | ₩73,598 | ₩73,598 | ₩69,260 | ₩70,057 | -4.81% | 34만 |
|---|
| 2026.09.16 | ₩71,399 | ₩74,081 | ₩69,883 | ₩71,533 | +0.19% | 29.8만 |
|---|
| 2026.09.15 | ₩73,531 | ₩74,362 | ₩68,891 | ₩70,326 | -4.36% | 37.6만 |
|---|
| 2026.09.14 | ₩72,317 | ₩73,531 | ₩71,412 | ₩72,807 | +0.68% | 24.4만 |
|---|
| 2026.09.11 | ₩76,736 | ₩77,132 | ₩74,228 | ₩75,207 | -1.99% | 23.7만 |
|---|
| 2026.09.10 | ₩74,631 | ₩77,094 | ₩73,665 | ₩74,510 | -0.16% | 27.1만 |
|---|
| 2026.09.09 | ₩79,123 | ₩79,418 | ₩75,610 | ₩75,690 | -4.34% | 38.8만 |
|---|
| 2026.09.08 | ₩81,483 | ₩83,227 | ₩79,834 | ₩80,102 | -1.70% | 34.4만 |
|---|
| 2026.09.04 | ₩81,953 | ₩83,146 | ₩81,095 | ₩82,409 | +0.56% | 22.2만 |
|---|
| 2026.09.03 | ₩81,966 | ₩83,066 | ₩79,483 | ₩83,012 | +1.28% | 25.6만 |
|---|
| 2026.09.02 | ₩83,522 | ₩83,852 | ₩79,713 | ₩80,142 | -4.05% | 23.1만 |
|---|
| 2026.09.01 | ₩84,474 | ₩87,371 | ₩81,805 | ₩82,395 | -2.46% | 24.2만 |
|---|
| 2026.08.31 | ₩88,537 | ₩88,672 | ₩84,957 | ₩85,681 | -3.23% | 31.9만 |
|---|
| 2026.08.28 | ₩93,848 | ₩93,848 | ₩89,620 | ₩90,831 | -3.22% | 18.9만 |
|---|
| 2026.08.27 | ₩94,934 | ₩94,934 | ₩91,434 | ₩92,561 | -2.50% | 21.1만 |
|---|
| 2026.08.26 | ₩93,312 | ₩96,691 | ₩93,312 | ₩95,551 | +2.40% | 25만 |
|---|
| 2026.08.25 | ₩94,130 | ₩94,511 | ₩91,608 | ₩93,070 | -1.13% | 21.6만 |
|---|
| 2026.08.24 | ₩96,047 | ₩96,047 | ₩91,340 | ₩91,796 | -4.43% | 33.7만 |
|---|
| 2026.08.21 | ₩98,703 | ₩99,342 | ₩96,557 | ₩96,745 | -1.98% | 22.3만 |
|---|
| 2026.08.20 | ₩106,119 | ₩106,119 | ₩96,872 | ₩96,946 | -8.64% | 26.7만 |
|---|
| 2026.08.19 | ₩117,049 | ₩117,049 | ₩108,090 | ₩108,533 | -7.28% | 17.5만 |
|---|
| 2026.08.18 | ₩114,192 | ₩117,303 | ₩113,991 | ₩116,982 | +2.44% | 9.6만 |
|---|
| 2026.08.17 | ₩117,075 | ₩119,355 | ₩115,386 | ₩115,681 | -1.19% | 12.4만 |
|---|
| 2026.08.14 | ₩114,876 | ₩118,484 | ₩114,769 | ₩118,336 | +3.01% | 11.2만 |
|---|
| 2026.08.13 | ₩116,700 | ₩116,700 | ₩111,510 | ₩113,682 | -2.59% | 10.5만 |
|---|
| 2026.08.12 | ₩117,545 | ₩117,545 | ₩113,830 | ₩116,150 | -1.19% | 10.9만 |
|---|
| 2026.08.11 | ₩115,587 | ₩118,685 | ₩115,587 | ₩116,834 | +1.08% | 10.6만 |
|---|
| 2026.08.10 | ₩116,566 | ₩118,838 | ₩114,967 | ₩115,708 | -0.74% | 11.6만 |
|---|
| 2026.08.07 | ₩115,667 | ₩115,667 | ₩110,518 | ₩115,252 | -0.36% | 9.3만 |
|---|
| 2026.08.06 | ₩119,382 | ₩123,213 | ₩112,985 | ₩114,273 | -4.28% | 18.7만 |
|---|
| 2026.08.05 | ₩117,169 | ₩119,355 | ₩115,037 | ₩117,008 | -0.14% | 16만 |
|---|
| 2026.08.04 | ₩112,181 | ₩116,146 | ₩109,130 | ₩115,198 | +2.69% | 18.5만 |
|---|
| 2026.08.03 | ₩102,927 | ₩109,686 | ₩102,592 | ₩109,337 | +6.23% | 15.2만 |
|---|
| 2026.07.31 | ₩99,534 | ₩102,283 | ₩96,250 | ₩101,103 | +1.58% | 13.1만 |
|---|
| 2026.07.30 | ₩96,557 | ₩99,125 | ₩92,199 | ₩98,917 | +2.44% | 22.4만 |
|---|
| 2026.07.29 | ₩108,211 | ₩108,546 | ₩96,410 | ₩96,919 | -10.44% | 26.5만 |
|---|
| 2026.07.28 | ₩108,908 | ₩109,297 | ₩104,443 | ₩108,600 | -0.28% | 16.5만 |
|---|
| 2026.07.27 | ₩105,475 | ₩110,177 | ₩104,456 | ₩107,259 | +1.69% | 19.3만 |
|---|
| 2026.07.24 | ₩101,130 | ₩105,381 | ₩100,976 | ₩102,471 | +1.33% | 19.8만 |
|---|
| 2026.07.23 | ₩93,714 | ₩102,749 | ₩93,714 | ₩100,299 | +7.03% | 23.3만 |
|---|
| 2026.07.22 | ₩91,461 | ₩94,183 | ₩91,005 | ₩91,649 | +0.21% | 14.1만 |
|---|
| 2026.07.21 | ₩89,664 | ₩92,641 | ₩86,110 | ₩90,106 | +0.49% | 14.4만 |
|---|
| 2026.07.20 | ₩93,338 | ₩94,881 | ₩89,087 | ₩89,543 | -4.07% | 14.2만 |
|---|
| 2026.07.17 | ₩90,442 | ₩96,490 | ₩89,825 | ₩91,260 | +0.90% | 20.4만 |
|---|
| 2026.07.16 | ₩96,101 | ₩96,222 | ₩89,449 | ₩91,676 | -4.61% | 21.8만 |
|---|
| 2026.07.15 | ₩98,461 | ₩99,548 | ₩95,216 | ₩98,448 | -0.01% | 13만 |
|---|
| 2026.07.14 | ₩98,046 | ₩101,063 | ₩96,772 | ₩96,812 | -1.26% | 10.8만 |
|---|
| 2026.07.13 | ₩101,251 | ₩101,506 | ₩95,887 | ₩96,758 | -4.44% | 17.5만 |
|---|
| 2026.07.10 | ₩102,525 | ₩102,860 | ₩97,590 | ₩102,015 | -0.50% | 12.9만 |
|---|
| 2026.07.09 | ₩104,201 | ₩104,630 | ₩102,045 | ₩102,672 | -1.47% | 7.4만 |
|---|
| 2026.07.08 | ₩106,924 | ₩107,554 | ₩101,747 | ₩102,873 | -3.79% | 12.4만 |
|---|
| 2026.07.07 | ₩118,591 | ₩118,604 | ₩108,573 | ₩110,263 | -7.02% | 23.8만 |
|---|
| 2026.07.06 | ₩115,439 | ₩118,551 | ₩114,782 | ₩117,813 | +2.06% | 13.9만 |
|---|
| 2026.07.02 | ₩112,221 | ₩117,867 | ₩111,362 | ₩115,037 | +2.51% | 26.5만 |
|---|
| 2026.07.01 | ₩108,305 | ₩112,073 | ₩107,080 | ₩108,962 | +0.61% | 18.3만 |
|---|
| 2026.06.30 | ₩103,477 | ₩107,151 | ₩103,457 | ₩107,151 | +3.55% | 17.2만 |
|---|
| 2026.06.29 | ₩101,573 | ₩105,006 | ₩101,573 | ₩102,927 | +1.33% | 9.8만 |
|---|
| 2026.06.26 | ₩100,138 | ₩103,556 | ₩97,992 | ₩100,419 | +0.28% | 16.7만 |
|---|
| 2026.06.25 | ₩100,030 | ₩106,561 | ₩99,541 | ₩100,299 | +0.27% | 21.5만 |
|---|
| 2026.06.24 | ₩99,051 | ₩102,525 | ₩98,251 | ₩99,092 | +0.04% | 14.1만 |
|---|
| 2026.06.23 | ₩95,565 | ₩100,594 | ₩94,627 | ₩99,011 | +3.61% | 11.3만 |
|---|
| 2026.06.22 | ₩102,793 | ₩103,021 | ₩97,536 | ₩98,528 | -4.15% | 22만 |
|---|
| 2026.06.18 | ₩112,006 | ₩112,315 | ₩101,814 | ₩103,571 | -7.53% | 28.3만 |
|---|
| 2026.06.17 | ₩103,718 | ₩111,805 | ₩102,780 | ₩108,251 | +4.37% | 36.3만 |
|---|
| 2026.06.16 | ₩101,680 | ₩105,341 | ₩101,358 | ₩104,308 | +2.59% | 14.8만 |
|---|
| 2026.06.15 | ₩100,486 | ₩103,437 | ₩100,486 | ₩101,103 | +0.61% | 20.9만 |
|---|
| 2026.06.12 | ₩100,848 | ₩101,197 | ₩95,019 | ₩96,852 | -3.96% | 19.1만 |
|---|
| 2026.06.11 | ₩88,739 | ₩99,548 | ₩88,135 | ₩99,548 | +12.18% | 39.1만 |
|---|
| 2026.06.10 | ₩93,003 | ₩93,426 | ₩86,392 | ₩86,620 | -6.86% | 17.9만 |
|---|
| 2026.06.09 | ₩91,126 | ₩95,176 | ₩86,365 | ₩93,473 | +2.58% | 22.1만 |
|---|
| 2026.06.08 | ₩93,640 | ₩94,130 | ₩88,524 | ₩89,691 | -4.22% | 16.6만 |
|---|
| 2026.06.05 | ₩93,473 | ₩96,128 | ₩90,288 | ₩92,427 | -1.12% | 20.5만 |
|---|
| 2026.06.04 | ₩89,275 | ₩95,887 | ₩89,174 | ₩95,176 | +6.61% | 23.1만 |
|---|
| 2026.06.03 | ₩89,221 | ₩90,951 | ₩87,344 | ₩87,478 | -1.95% | 27.4만 |
|---|
| 2026.06.02 | ₩93,285 | ₩94,284 | ₩90,442 | ₩91,635 | -1.77% | 22.3만 |
|---|
| 2026.06.01 | ₩96,651 | ₩96,651 | ₩90,670 | ₩93,821 | -2.93% | 27.2만 |
|---|
| 2026.05.29 | ₩98,944 | ₩101,143 | ₩94,867 | ₩100,674 | +1.75% | 22.6만 |
|---|
| 2026.05.28 | ₩95,216 | ₩101,506 | ₩94,747 | ₩100,620 | +5.68% | 26.7만 |
|---|
| 2026.05.27 | ₩94,693 | ₩95,447 | ₩91,364 | ₩94,706 | +0.01% | 22.8만 |
|---|
| 2026.05.26 | ₩91,863 | ₩93,902 | ₩91,099 | ₩93,647 | +1.94% | 34.2만 |
|---|
| 2026.05.22 | ₩88,001 | ₩89,503 | ₩87,009 | ₩88,457 | +0.52% | 22.4만 |
|---|
| 2026.05.21 | ₩84,219 | ₩87,009 | ₩82,422 | ₩86,124 | +2.26% | 18.7만 |
|---|
| 2026.05.20 | ₩82,060 | ₩86,620 | ₩80,706 | ₩86,365 | +5.25% | 34.4만 |
|---|
| 2026.05.19 | ₩81,537 | ₩82,550 | ₩78,640 | ₩80,370 | -1.43% | 15.5만 |
|---|
| 2026.05.18 | ₩80,920 | ₩83,522 | ₩80,142 | ₩83,106 | +2.70% | 27.5만 |
|---|
| 2026.05.15 | ₩85,574 | ₩85,587 | ₩79,398 | ₩79,525 | -7.07% | 42.3만 |
|---|
| 2026.05.14 | ₩90,522 | ₩91,085 | ₩86,787 | ₩88,229 | -2.53% | 21.2만 |
|---|
| 2026.05.13 | ₩89,335 | ₩90,857 | ₩84,635 | ₩89,892 | +0.62% | 27.7만 |
|---|
| 2026.05.12 | ₩89,463 | ₩90,187 | ₩85,822 | ₩89,570 | +0.12% | 23.6만 |
|---|
| 2026.05.11 | ₩86,834 | ₩91,595 | ₩84,917 | ₩90,187 | +3.86% | 26.1만 |
|---|
| 2026.05.08 | ₩88,081 | ₩88,511 | ₩86,392 | ₩87,263 | -0.93% | 19.1만 |
|---|
| 2026.05.07 | ₩89,986 | ₩90,790 | ₩84,896 | ₩86,392 | -3.99% | 27만 |
|---|
| 2026.05.06 | ₩83,857 | ₩88,417 | ₩83,441 | ₩87,666 | +4.54% | 38.6만 |
|---|
| 2026.05.05 | ₩79,338 | ₩80,162 | ₩77,460 | ₩78,667 | -0.85% | 28.6만 |
|---|
| 2026.05.04 | ₩79,566 | ₩81,725 | ₩77,433 | ₩77,433 | -2.68% | 25.2만 |
|---|
| 2026.05.01 | ₩83,146 | ₩83,415 | ₩79,619 | ₩79,646 | -4.21% | 23.5만 |
|---|
| 2026.04.30 | ₩77,460 | ₩82,684 | ₩77,460 | ₩82,382 | +6.35% | 33.1만 |
|---|
| 2026.04.29 | ₩80,692 | ₩80,692 | ₩74,970 | ₩76,280 | -5.47% | 32.1만 |
|---|
| 2026.04.28 | ₩79,794 | ₩80,464 | ₩76,709 | ₩79,794 | 0.00% | 26.2만 |
|---|
| 2026.04.27 | ₩79,043 | ₩81,309 | ₩78,376 | ₩79,713 | +0.85% | 24.1만 |
|---|
| 2026.04.24 | ₩82,717 | ₩82,717 | ₩77,514 | ₩79,324 | -4.10% | 50.5만 |
|---|
| 2026.04.23 | ₩82,905 | ₩85,051 | ₩78,412 | ₩83,187 | +0.34% | 28만 |
|---|
| 2026.04.22 | ₩90,402 | ₩90,790 | ₩80,920 | ₩83,307 | -7.85% | 60.3만 |
|---|
| 2026.04.21 | ₩96,959 | ₩97,737 | ₩87,035 | ₩87,760 | -9.49% | 67만 |
|---|
| 2026.04.20 | ₩98,931 | ₩100,405 | ₩97,898 | ₩99,373 | +0.45% | 14.2만 |
|---|
| 2026.04.17 | ₩100,004 | ₩105,328 | ₩99,226 | ₩99,655 | -0.35% | 25.5만 |
|---|
| 2026.04.16 | ₩102,954 | ₩103,548 | ₩94,861 | ₩95,806 | -6.94% | 25.9만 |
|---|
| 2026.04.15 | ₩105,006 | ₩105,274 | ₩99,937 | ₩102,230 | -2.64% | 15.9만 |
|---|
| 2026.04.14 | ₩102,565 | ₩105,978 | ₩102,498 | ₩104,469 | +1.86% | 13.2만 |
|---|
| 2026.04.13 | ₩95,873 | ₩101,251 | ₩95,873 | ₩101,117 | +5.47% | 14.3만 |
|---|
| 2026.04.10 | ₩99,494 | ₩99,534 | ₩94,044 | ₩97,187 | -2.32% | 21.9만 |
|---|
| 2026.04.09 | ₩98,958 | ₩103,272 | ₩98,770 | ₩99,829 | +0.88% | 16.5만 |
|---|
| 2026.04.08 | ₩99,165 | ₩101,680 | ₩98,622 | ₩100,540 | +1.39% | 42.3만 |
|---|
| 2026.04.07 | ₩90,375 | ₩90,764 | ₩87,198 | ₩89,610 | -0.85% | 31.3만 |
|---|
| 2026.04.06 | ₩88,242 | ₩92,266 | ₩87,304 | ₩92,212 | +4.50% | 23.8만 |
|---|
| 2026.04.02 | ₩86,124 | ₩92,132 | ₩84,541 | ₩88,256 | +2.48% | 22.8만 |
|---|
| 2026.04.01 | ₩88,149 | ₩92,936 | ₩88,149 | ₩90,549 | +2.72% | 39.4만 |
|---|
| 2026.03.31 | ₩79,445 | ₩85,627 | ₩78,077 | ₩84,622 | +6.52% | 24.2만 |
|---|
| 2026.03.30 | ₩83,844 | ₩84,487 | ₩74,510 | ₩76,106 | -9.23% | 29.3만 |
|---|
| 2026.03.27 | ₩85,936 | ₩86,319 | ₩81,618 | ₩82,167 | -4.39% | 22만 |
|---|
| 2026.03.26 | ₩90,609 | ₩92,266 | ₩86,164 | ₩86,968 | -4.02% | 23.9만 |
|---|
| 2026.03.25 | ₩93,620 | ₩95,337 | ₩93,137 | ₩94,452 | +0.89% | 17.4만 |
|---|
| 2026.03.24 | ₩88,564 | ₩91,649 | ₩87,009 | ₩90,402 | +2.07% | 18.1만 |
|---|
| 2026.03.23 | ₩95,008 | ₩97,348 | ₩91,193 | ₩91,327 | -3.87% | 27.5만 |
|---|
| 2026.03.20 | ₩95,954 | ₩97,362 | ₩87,693 | ₩90,227 | -5.97% | 25.9만 |
|---|
| 2026.03.19 | ₩98,810 | ₩98,979 | ₩91,702 | ₩96,772 | -2.06% | 35.1만 |
|---|
| 2026.03.18 | ₩102,954 | ₩105,413 | ₩101,809 | ₩102,055 | -0.87% | 14.3만 |
|---|
| 2026.03.17 | ₩105,220 | ₩105,837 | ₩100,352 | ₩103,893 | -1.26% | 24.3만 |
|---|
| 2026.03.16 | ₩101,988 | ₩105,301 | ₩101,412 | ₩103,893 | +1.87% | 21.3만 |
|---|
| 2026.03.13 | ₩103,504 | ₩105,717 | ₩96,959 | ₩99,360 | -4.00% | 34.4만 |
|---|
| 2026.03.12 | ₩109,767 | ₩109,767 | ₩101,076 | ₩102,163 | -6.93% | 49.2만 |
|---|
| 2026.03.11 | ₩112,087 | ₩114,373 | ₩109,686 | ₩112,717 | +0.56% | 21.6만 |
|---|
| 2026.03.10 | ₩115,788 | ₩118,302 | ₩113,522 | ₩113,750 | -1.76% | 30.2만 |
|---|
| 2026.03.09 | ₩115,855 | ₩117,826 | ₩109,760 | ₩117,223 | +1.18% | 38.6만 |
|---|
| 2026.03.06 | ₩111,698 | ₩118,611 | ₩110,504 | ₩117,102 | +4.84% | 38.4만 |
|---|
| 2026.03.05 | ₩123,164 | ₩124,451 | ₩108,694 | ₩114,809 | -6.78% | 52.8만 |
|---|
| 2026.03.04 | ₩124,049 | ₩125,444 | ₩118,564 | ₩124,827 | +0.63% | 32.9만 |
|---|
| 2026.03.03 | ₩127,563 | ₩127,911 | ₩116,217 | ₩122,212 | -4.19% | 63.1만 |
|---|
| 2026.03.02 | ₩127,402 | ₩131,090 | ₩124,062 | ₩130,728 | +2.61% | 97.8만 |
|---|
| 2026.02.27 | ₩116,995 | ₩121,327 | ₩116,151 | ₩121,112 | +3.52% | 18.5만 |
|---|
| 2026.02.26 | ₩116,941 | ₩119,408 | ₩112,505 | ₩119,167 | +1.90% | 27.6만 |
|---|
| 2026.02.25 | ₩122,037 | ₩122,413 | ₩112,972 | ₩117,075 | -4.07% | 35.5만 |
|---|
| 2026.02.24 | ₩116,445 | ₩120,602 | ₩111,041 | ₩120,093 | +3.13% | 26.8만 |
|---|
| 2026.02.23 | ₩119,543 | ₩120,361 | ₩116,424 | ₩117,263 | -1.91% | 29.7만 |
|---|
| 2026.02.20 | ₩121,890 | ₩124,867 | ₩118,953 | ₩120,951 | -0.77% | 41.2만 |
|---|
| 2026.02.19 | ₩115,654 | ₩122,547 | ₩114,353 | ₩120,790 | +4.44% | 45.7만 |
|---|
| 2026.02.18 | ₩115,681 | ₩117,746 | ₩114,259 | ₩116,257 | +0.50% | 33.5만 |
|---|
| 2026.02.17 | ₩108,198 | ₩115,614 | ₩107,782 | ₩113,267 | +4.69% | 33.4만 |
|---|
| 2026.02.13 | ₩107,017 | ₩113,455 | ₩106,950 | ₩108,707 | +1.58% | 33.7만 |
|---|
| 2026.02.12 | ₩105,743 | ₩111,738 | ₩104,919 | ₩105,945 | +0.19% | 34.4만 |
|---|
| 2026.02.11 | ₩108,439 | ₩109,297 | ₩102,136 | ₩103,678 | -4.39% | 16.9만 |
|---|
| 2026.02.10 | ₩109,203 | ₩109,525 | ₩105,945 | ₩106,065 | -2.87% | 16.1만 |
|---|
| 2026.02.09 | ₩107,822 | ₩111,041 | ₩107,822 | ₩108,841 | +0.95% | 16.2만 |
|---|
| 2026.02.06 | ₩101,143 | ₩108,493 | ₩101,143 | ₩107,701 | +6.48% | 25.5만 |
|---|
| 2026.02.05 | ₩97,281 | ₩102,444 | ₩96,021 | ₩97,174 | -0.11% | 24.6만 |
|---|
| 2026.02.04 | ₩110,142 | ₩110,142 | ₩94,894 | ₩99,990 | -9.22% | 64.9만 |
|---|
| 2026.02.03 | ₩107,742 | ₩109,391 | ₩103,638 | ₩109,244 | +1.39% | 27만 |
|---|
| 2026.02.02 | ₩104,295 | ₩105,717 | ₩101,921 | ₩104,644 | +0.33% | 25만 |
|---|
| 2026.01.30 | ₩104,671 | ₩109,217 | ₩103,242 | ₩106,575 | +1.82% | 24.2만 |
|---|
| 2026.01.29 | ₩109,914 | ₩112,647 | ₩104,738 | ₩107,071 | -2.59% | 43.8만 |
|---|
| 2026.01.28 | ₩112,476 | ₩112,569 | ₩106,709 | ₩108,332 | -3.68% | 36.9만 |
|---|
| 2026.01.27 | ₩109,069 | ₩113,497 | ₩108,023 | ₩113,039 | +3.64% | 41만 |
|---|
| 2026.01.26 | ₩109,767 | ₩110,799 | ₩107,286 | ₩108,117 | -1.50% | 44.8만 |
|---|
| 2026.01.23 | ₩112,395 | ₩114,232 | ₩109,123 | ₩110,799 | -1.42% | 38.2만 |
|---|
| 2026.01.22 | ₩116,593 | ₩116,700 | ₩110,866 | ₩111,778 | -4.13% | 53.3만 |
|---|
| 2026.01.21 | ₩116,298 | ₩118,832 | ₩112,355 | ₩118,296 | +1.72% | 49.1만 |
|---|
| 2026.01.20 | ₩120,696 | ₩124,451 | ₩114,136 | ₩114,742 | -4.93% | 63.9만 |
|---|
| 2026.01.16 | ₩121,903 | ₩125,390 | ₩120,696 | ₩124,290 | +1.96% | 39.6만 |
|---|
| 2026.01.15 | ₩118,014 | ₩120,991 | ₩116,043 | ₩120,415 | +2.03% | 47.2만 |
|---|
| 2026.01.14 | ₩113,991 | ₩117,277 | ₩111,183 | ₩117,277 | +2.88% | 44.1만 |
|---|
| 2026.01.13 | ₩117,558 | ₩117,706 | ₩113,725 | ₩114,903 | -2.26% | 51만 |
|---|
| 2026.01.12 | ₩109,673 | ₩113,535 | ₩109,311 | ₩113,481 | +3.47% | 57.7만 |
|---|
| 2026.01.09 | ₩102,967 | ₩108,881 | ₩102,880 | ₩108,452 | +5.33% | 41.9만 |
|---|
| 2026.01.08 | ₩108,157 | ₩112,623 | ₩98,233 | ₩101,050 | -6.57% | 74.2만 |
|---|
| 2026.01.07 | ₩106,575 | ₩108,211 | ₩99,688 | ₩100,044 | -6.13% | 59.3만 |
|---|
| 2026.01.06 | ₩100,862 | ₩105,991 | ₩99,896 | ₩105,287 | +4.39% | 36.1만 |
|---|
| 2026.01.05 | ₩96,128 | ₩100,916 | ₩96,128 | ₩100,138 | +4.17% | 43.9만 |
|---|
| 2026.01.02 | ₩86,620 | ₩94,358 | ₩84,487 | ₩94,358 | +8.93% | 24.2만 |
|---|
| 2025.12.31 | ₩88,591 | ₩88,591 | ₩85,668 | ₩85,668 | -3.30% | 8.2만 |
|---|
| 2025.12.30 | ₩89,436 | ₩89,436 | ₩87,773 | ₩87,934 | -1.68% | 9.5만 |
|---|
| 2025.12.29 | ₩89,423 | ₩90,066 | ₩88,497 | ₩88,591 | -0.93% | 15.1만 |
|---|
| 2025.12.26 | ₩92,641 | ₩92,668 | ₩89,691 | ₩90,013 | -2.84% | 13.6만 |
|---|
| 2025.12.24 | ₩92,172 | ₩93,385 | ₩92,038 | ₩93,110 | +1.02% | 7.2만 |
|---|
| 2025.12.23 | ₩91,608 | ₩93,687 | ₩91,193 | ₩92,212 | +0.66% | 16.4만 |
|---|
| 2025.12.22 | ₩87,398 | ₩92,199 | ₩86,566 | ₩91,823 | +5.06% | 27.3만 |
|---|
| 2025.12.19 | ₩79,539 | ₩86,149 | ₩79,539 | ₩85,466 | +7.45% | 23.5만 |
|---|
| 2025.12.18 | ₩77,688 | ₩80,290 | ₩77,390 | ₩79,069 | +1.78% | 15.4만 |
|---|
| 2025.12.17 | ₩78,104 | ₩79,967 | ₩74,899 | ₩75,301 | -3.59% | 23만 |
|---|
| 2025.12.16 | ₩79,338 | ₩80,773 | ₩77,565 | ₩78,801 | -0.68% | 18.7만 |
|---|
| 2025.12.15 | ₩81,577 | ₩82,905 | ₩80,075 | ₩80,853 | -0.89% | 15.2만 |
|---|
| 2025.12.12 | ₩80,303 | ₩82,757 | ₩79,204 | ₩80,464 | +0.20% | 22.9만 |
|---|
| 2025.12.11 | ₩74,791 | ₩79,928 | ₩74,061 | ₩79,338 | +6.08% | 15.1만 |
|---|
| 2025.12.10 | ₩73,088 | ₩76,658 | ₩71,975 | ₩75,221 | +2.92% | 29.4만 |
|---|
| 2025.12.09 | ₩81,872 | ₩84,694 | ₩80,156 | ₩80,303 | -1.92% | 11만 |
|---|
| 2025.12.08 | ₩81,001 | ₩82,717 | ₩80,129 | ₩82,543 | +1.90% | 12.4만 |
|---|
| 2025.12.05 | ₩83,160 | ₩83,160 | ₩78,225 | ₩80,250 | -3.50% | 21.2만 |
|---|
| 2025.12.04 | ₩80,048 | ₩83,589 | ₩79,458 | ₩83,106 | +3.82% | 11만 |
|---|
| 2025.12.03 | ₩79,204 | ₩79,512 | ₩76,951 | ₩79,458 | +0.32% | 11.3만 |
|---|
| 2025.12.02 | ₩78,949 | ₩79,861 | ₩78,278 | ₩79,069 | +0.15% | 12.6만 |
|---|
| 2025.12.01 | ₩82,194 | ₩82,194 | ₩76,642 | ₩76,924 | -6.41% | 17.4만 |
|---|
| 2025.11.28 | ₩82,670 | ₩83,911 | ₩82,154 | ₩83,790 | +1.35% | 3.9만 |
|---|
| 2025.11.26 | ₩81,738 | ₩83,669 | ₩81,363 | ₩82,208 | +0.57% | 10만 |
|---|
| 2025.11.25 | ₩78,734 | ₩81,336 | ₩75,905 | ₩80,759 | +2.57% | 10.8만 |
|---|
| 2025.11.24 | ₩76,709 | ₩78,976 | ₩75,065 | ₩78,761 | +2.67% | 11.8만 |
|---|
| 2025.11.21 | ₩77,098 | ₩77,272 | ₩73,021 | ₩76,025 | -1.39% | 21만 |
|---|
| 2025.11.20 | ₩85,668 | ₩86,955 | ₩76,595 | ₩76,924 | -10.21% | 18.6만 |
|---|
| 2025.11.19 | ₩81,135 | ₩82,771 | ₩79,794 | ₩82,020 | +1.09% | 12.7만 |
|---|
| 2025.11.18 | ₩81,872 | ₩84,166 | ₩79,552 | ₩81,537 | -0.41% | 16.9만 |
|---|
| 2025.11.17 | ₩86,030 | ₩86,326 | ₩81,336 | ₩82,999 | -3.52% | 10.7만 |
|---|
| 2025.11.14 | ₩82,248 | ₩86,526 | ₩80,344 | ₩85,453 | +3.90% | 19.5만 |
|---|
| 2025.11.13 | ₩90,187 | ₩90,951 | ₩83,817 | ₩84,514 | -6.29% | 24만 |
|---|
| 2025.11.12 | ₩92,132 | ₩93,017 | ₩89,074 | ₩90,361 | -1.92% | 9.6만 |
|---|
| 2025.11.11 | ₩92,829 | ₩92,829 | ₩90,053 | ₩91,863 | -1.04% | 9만 |
|---|
| 2025.11.10 | ₩91,528 | ₩93,112 | ₩89,677 | ₩92,279 | +0.82% | 17.7만 |
|---|
| 2025.11.07 | ₩86,338 | ₩90,402 | ₩83,629 | ₩89,852 | +4.07% | 26.1만 |
|---|
| 2025.11.06 | ₩90,200 | ₩91,085 | ₩87,813 | ₩88,162 | -2.26% | 19만 |
|---|
| 2025.11.05 | ₩90,214 | ₩92,400 | ₩89,449 | ₩90,683 | +0.52% | 25.4만 |
|---|
| 2025.11.04 | ₩94,545 | ₩96,342 | ₩92,118 | ₩93,607 | -0.99% | 18.5만 |
|---|
| 2025.11.03 | ₩99,065 | ₩99,226 | ₩95,688 | ₩98,019 | -1.06% | 14.2만 |
|---|
| 2025.10.31 | ₩98,622 | ₩100,151 | ₩96,825 | ₩99,159 | +0.54% | 10.2만 |
|---|
| 2025.10.30 | ₩100,191 | ₩103,799 | ₩98,233 | ₩98,488 | -1.70% | 14.6만 |
|---|
| 2025.10.29 | ₩101,439 | ₩103,445 | ₩99,346 | ₩101,667 | +0.22% | 17.6만 |
|---|
| 2025.10.28 | ₩104,375 | ₩106,454 | ₩101,774 | ₩101,935 | -2.34% | 21만 |
|---|
| 2025.10.27 | ₩103,169 | ₩103,732 | ₩101,456 | ₩103,544 | +0.36% | 17.4만 |
|---|
| 2025.10.24 | ₩102,015 | ₩102,713 | ₩99,789 | ₩100,862 | -1.13% | 19.6만 |
|---|
| 2025.10.23 | ₩93,070 | ₩99,400 | ₩93,070 | ₩99,387 | +6.79% | 28만 |
|---|
| 2025.10.22 | ₩96,463 | ₩97,221 | ₩90,289 | ₩92,333 | -4.28% | 26.8만 |
|---|
| 2025.10.21 | ₩95,015 | ₩98,931 | ₩94,317 | ₩96,436 | +1.50% | 31.5만 |
|---|
| 2025.10.20 | ₩89,436 | ₩92,359 | ₩89,436 | ₩91,676 | +2.50% | 18.8만 |
|---|
| 2025.10.17 | ₩86,217 | ₩87,840 | ₩84,729 | ₩87,116 | +1.04% | 16.3만 |
|---|
| 2025.10.16 | ₩90,026 | ₩91,059 | ₩86,258 | ₩87,424 | -2.89% | 20.5만 |
|---|
| 2025.10.15 | ₩95,095 | ₩96,525 | ₩86,633 | ₩89,302 | -6.09% | 38.3만 |
|---|
| 2025.10.14 | ₩88,967 | ₩95,440 | ₩87,388 | ₩93,271 | +4.84% | 30.5만 |
|---|
| 2025.10.13 | ₩89,597 | ₩91,917 | ₩88,832 | ₩91,300 | +1.90% | 28.1만 |
|---|
| 2025.10.10 | ₩94,988 | ₩95,484 | ₩87,183 | ₩87,183 | -8.22% | 36.4만 |
|---|