시장 데이터를 불러오는 중
전체 종목
Direxion Daily Industrials Bull 3X ETF 과거 주가
Direxion Daily Industrials Bull 3X ETF · DUSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Industrials Bull 3X ETF · DUSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,960 | ₩102,804 | ₩100,960 | ₩102,459 | +1.48% | 8천 |
| 2026.10.08 | ₩98,702 | ₩101,307 | ₩98,625 | ₩101,307 | +2.64% | 1.5만 |
| 2026.10.07 | ₩104,661 | ₩104,661 | ₩99,116 | ₩99,985 | -4.47% | 2.3만 |
| 2026.10.06 | ₩105,249 | ₩108,214 | ₩105,249 | ₩107,135 | +1.79% | 2.4만 |
| 2026.10.05 | ₩103,645 | ₩105,452 | ₩101,233 | ₩104,543 | +0.87% | 1.3만 |
| 2026.10.02 | ₩104,420 | ₩105,743 | ₩102,777 | ₩104,100 | -0.31% | 1.8만 |
| 2026.10.01 | ₩99,477 | ₩102,109 | ₩97,974 | ₩101,895 | +2.43% | 1.4만 |
| 2026.09.30 | ₩101,484 | ₩101,484 | ₩99,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,130 |
| -2.32% |
| 1만 |
| 2026.09.29 | ₩104,260 | ₩104,260 | ₩101,648 | ₩103,004 | -1.20% | 3.1천 |
|---|
| 2026.09.28 | ₩102,924 | ₩104,193 | ₩100,947 | ₩102,349 | -0.56% | 8.4천 |
|---|
| 2026.09.25 | ₩103,609 | ₩106,210 | ₩103,609 | ₩105,516 | +1.84% | 1.8만 |
|---|
| 2026.09.24 | ₩102,443 | ₩104,821 | ₩101,534 | ₩102,748 | +0.30% | 1.3만 |
|---|
| 2026.09.23 | ₩104,674 | ₩106,397 | ₩104,313 | ₩105,102 | +0.41% | 1.7만 |
|---|
| 2026.09.22 | ₩106,531 | ₩106,531 | ₩103,345 | ₩105,596 | -0.88% | 1.7만 |
|---|
| 2026.09.21 | ₩105,222 | ₩105,609 | ₩102,757 | ₩104,836 | -0.37% | 1.6만 |
|---|
| 2026.09.18 | ₩102,149 | ₩103,619 | ₩101,481 | ₩103,583 | +1.40% | 1.2만 |
|---|
| 2026.09.17 | ₩106,598 | ₩106,878 | ₩102,029 | ₩102,363 | -3.97% | 2만 |
|---|
| 2026.09.16 | ₩104,220 | ₩104,683 | ₩100,078 | ₩101,855 | -2.27% | 1.2만 |
|---|
| 2026.09.15 | ₩105,422 | ₩105,422 | ₩101,660 | ₩102,229 | -3.03% | 6.4천 |
|---|
| 2026.09.14 | ₩103,619 | ₩104,407 | ₩101,548 | ₩104,229 | +0.59% | 1.2만 |
|---|
| 2026.09.11 | ₩108,695 | ₩109,484 | ₩108,296 | ₩108,695 | 0.00% | 7.3천 |
|---|
| 2026.09.10 | ₩106,772 | ₩107,119 | ₩104,601 | ₩105,623 | -1.08% | 1.2만 |
|---|
| 2026.09.09 | ₩112,079 | ₩112,079 | ₩107,707 | ₩107,707 | -3.90% | 1.4만 |
|---|
| 2026.09.08 | ₩114,387 | ₩114,934 | ₩113,371 | ₩113,371 | -0.89% | 1.2만 |
|---|
| 2026.09.04 | ₩112,463 | ₩114,948 | ₩112,463 | ₩114,618 | +1.92% | 1.3만 |
|---|
| 2026.09.03 | ₩112,463 | ₩113,558 | ₩108,948 | ₩113,558 | +0.97% | 1.1만 |
|---|
| 2026.09.02 | ₩110,646 | ₩110,793 | ₩108,081 | ₩110,192 | -0.41% | 1.1만 |
|---|
| 2026.09.01 | ₩113,425 | ₩114,694 | ₩109,096 | ₩110,111 | -2.92% | 1.8만 |
|---|
| 2026.08.31 | ₩116,564 | ₩116,564 | ₩114,480 | ₩115,121 | -1.24% | 1.7만 |
|---|
| 2026.08.28 | ₩121,975 | ₩121,975 | ₩118,087 | ₩118,905 | -2.52% | 9.3천 |
|---|
| 2026.08.27 | ₩125,676 | ₩125,676 | ₩121,127 | ₩122,318 | -2.67% | 1만 |
|---|
| 2026.08.26 | ₩122,149 | ₩126,611 | ₩122,149 | ₩125,716 | +2.92% | 1.3만 |
|---|
| 2026.08.25 | ₩123,244 | ₩123,244 | ₩121,601 | ₩121,841 | -1.14% | 7.8천 |
|---|
| 2026.08.24 | ₩124,699 | ₩124,740 | ₩122,028 | ₩123,191 | -1.21% | 1.8만 |
|---|
| 2026.08.21 | ₩127,185 | ₩127,185 | ₩125,322 | ₩125,676 | -1.19% | 7.1천 |
|---|
| 2026.08.20 | ₩127,506 | ₩128,548 | ₩124,433 | ₩124,968 | -1.99% | 5.4천 |
|---|
| 2026.08.19 | ₩134,974 | ₩134,974 | ₩129,203 | ₩129,203 | -4.28% | 5.6천 |
|---|
| 2026.08.18 | ₩136,417 | ₩136,417 | ₩132,930 | ₩133,010 | -2.50% | 7.6천 |
|---|
| 2026.08.17 | ₩140,224 | ₩141,086 | ₩139,076 | ₩139,076 | -0.82% | 1.6만 |
|---|
| 2026.08.14 | ₩139,770 | ₩139,977 | ₩139,182 | ₩139,617 | -0.11% | 6.7천 |
|---|
| 2026.08.13 | ₩138,047 | ₩138,721 | ₩136,016 | ₩138,151 | +0.08% | 1.1만 |
|---|
| 2026.08.12 | ₩140,732 | ₩140,732 | ₩137,472 | ₩138,488 | -1.59% | 8.4천 |
|---|
| 2026.08.11 | ₩138,341 | ₩140,345 | ₩137,740 | ₩137,740 | -0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩137,633 | ₩137,633 | ₩135,667 | ₩135,802 | -1.33% | 8.5천 |
|---|
| 2026.08.07 | ₩136,925 | ₩138,261 | ₩135,862 | ₩136,822 | -0.08% | 6.2천 |
|---|
| 2026.08.06 | ₩140,536 | ₩142,001 | ₩135,418 | ₩136,323 | -3.00% | 9.2천 |
|---|
| 2026.08.05 | ₩140,238 | ₩142,790 | ₩139,410 | ₩139,410 | -0.59% | 1.2만 |
|---|
| 2026.08.04 | ₩137,606 | ₩140,478 | ₩133,845 | ₩139,035 | +1.04% | 1.9만 |
|---|
| 2026.08.03 | ₩127,239 | ₩132,950 | ₩127,239 | ₩132,950 | +4.49% | 8.4천 |
|---|
| 2026.07.31 | ₩126,611 | ₩127,065 | ₩122,349 | ₩125,996 | -0.49% | 1.1만 |
|---|
| 2026.07.30 | ₩123,338 | ₩123,338 | ₩119,223 | ₩123,008 | -0.27% | 5.2천 |
|---|
| 2026.07.29 | ₩125,583 | ₩125,849 | ₩119,156 | ₩119,958 | -4.48% | 1.7만 |
|---|
| 2026.07.28 | ₩132,823 | ₩133,077 | ₩130,672 | ₩132,075 | -0.56% | 7.9천 |
|---|
| 2026.07.27 | ₩135,268 | ₩136,310 | ₩129,163 | ₩133,665 | -1.19% | 9.5천 |
|---|
| 2026.07.24 | ₩130,993 | ₩134,807 | ₩130,993 | ₩132,730 | +1.33% | 6.8천 |
|---|
| 2026.07.23 | ₩124,914 | ₩133,170 | ₩124,914 | ₩131,300 | +5.11% | 1.1만 |
|---|
| 2026.07.22 | ₩124,032 | ₩126,263 | ₩124,032 | ₩124,634 | +0.48% | 8.2천 |
|---|
| 2026.07.21 | ₩123,004 | ₩126,404 | ₩122,515 | ₩124,273 | +1.03% | 9.8천 |
|---|
| 2026.07.20 | ₩129,724 | ₩129,737 | ₩122,576 | ₩123,191 | -5.04% | 9.6천 |
|---|
| 2026.07.17 | ₩125,128 | ₩129,730 | ₩122,930 | ₩126,023 | +0.72% | 1.4만 |
|---|
| 2026.07.16 | ₩127,947 | ₩128,414 | ₩125,461 | ₩127,907 | -0.03% | 8.4천 |
|---|
| 2026.07.15 | ₩128,829 | ₩128,829 | ₩123,044 | ₩127,412 | -1.10% | 1.7만 |
|---|
| 2026.07.14 | ₩132,325 | ₩133,024 | ₩127,519 | ₩128,027 | -3.25% | 2만 |
|---|
| 2026.07.13 | ₩131,647 | ₩131,701 | ₩127,559 | ₩128,588 | -2.32% | 2.2만 |
|---|
| 2026.07.10 | ₩129,376 | ₩132,861 | ₩129,102 | ₩132,191 | +2.18% | 7.8천 |
|---|
| 2026.07.09 | ₩132,556 | ₩132,636 | ₩129,497 | ₩129,765 | -2.11% | 7.1천 |
|---|
| 2026.07.08 | ₩129,296 | ₩131,180 | ₩125,913 | ₩128,468 | -0.64% | 1.8만 |
|---|
| 2026.07.07 | ₩139,022 | ₩139,022 | ₩129,443 | ₩133,050 | -4.30% | 3.7만 |
|---|
| 2026.07.06 | ₩138,554 | ₩142,175 | ₩138,554 | ₩139,881 | +0.96% | 2.2만 |
|---|
| 2026.07.02 | ₩138,902 | ₩138,902 | ₩133,197 | ₩136,791 | -1.52% | 1.9만 |
|---|
| 2026.07.01 | ₩138,247 | ₩140,438 | ₩133,692 | ₩135,776 | -1.79% | 2.1만 |
|---|
| 2026.06.30 | ₩135,468 | ₩140,331 | ₩135,188 | ₩140,331 | +3.59% | 1.4만 |
|---|
| 2026.06.29 | ₩132,342 | ₩135,602 | ₩132,342 | ₩134,787 | +1.85% | 1.9만 |
|---|
| 2026.06.26 | ₩134,894 | ₩135,335 | ₩130,766 | ₩131,247 | -2.70% | 3.4만 |
|---|
| 2026.06.25 | ₩134,106 | ₩141,828 | ₩134,106 | ₩137,927 | +2.85% | 4.3만 |
|---|
| 2026.06.24 | ₩126,571 | ₩131,808 | ₩125,676 | ₩129,122 | +2.02% | 3.6만 |
|---|
| 2026.06.23 | ₩127,252 | ₩128,811 | ₩124,280 | ₩124,781 | -1.94% | 1.2만 |
|---|
| 2026.06.22 | ₩131,808 | ₩134,066 | ₩131,394 | ₩133,117 | +0.99% | 2.7만 |
|---|
| 2026.06.18 | ₩133,598 | ₩133,892 | ₩129,403 | ₩130,392 | -2.40% | 1.2만 |
|---|
| 2026.06.17 | ₩128,708 | ₩133,197 | ₩126,838 | ₩127,599 | -0.86% | 2만 |
|---|
| 2026.06.16 | ₩127,920 | ₩130,539 | ₩127,907 | ₩129,029 | +0.87% | 5.7만 |
|---|
| 2026.06.15 | ₩125,502 | ₩128,254 | ₩125,502 | ₩125,622 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩120,773 | ₩121,534 | ₩117,942 | ₩120,799 | +0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩111,394 | ₩119,554 | ₩111,394 | ₩118,074 | +6.00% | 3.3만 |
|---|
| 2026.06.10 | ₩117,686 | ₩117,887 | ₩107,974 | ₩108,027 | -8.21% | 1.2만 |
|---|
| 2026.06.09 | ₩118,702 | ₩122,429 | ₩113,264 | ₩120,548 | +1.56% | 2.2만 |
|---|
| 2026.06.08 | ₩117,566 | ₩118,956 | ₩116,538 | ₩116,671 | -0.76% | 7.1천 |
|---|
| 2026.06.05 | ₩120,692 | ₩120,906 | ₩116,965 | ₩117,606 | -2.56% | 1.1만 |
|---|
| 2026.06.04 | ₩118,501 | ₩122,496 | ₩118,501 | ₩121,975 | +2.93% | 1.4만 |
|---|
| 2026.06.03 | ₩116,618 | ₩121,788 | ₩116,618 | ₩118,089 | +1.26% | 1.7만 |
|---|
| 2026.06.02 | ₩115,068 | ₩118,127 | ₩114,727 | ₩117,967 | +2.52% | 1.6만 |
|---|
| 2026.06.01 | ₩113,057 | ₩114,600 | ₩110,544 | ₩114,499 | +1.28% | 9천 |
|---|
| 2026.05.29 | ₩117,312 | ₩117,312 | ₩114,694 | ₩115,976 | -1.14% | 1.5만 |
|---|
| 2026.05.28 | ₩114,427 | ₩118,234 | ₩114,427 | ₩117,441 | +2.63% | 8.8천 |
|---|
| 2026.05.27 | ₩118,742 | ₩119,564 | ₩117,473 | ₩118,448 | -0.25% | 7.8천 |
|---|
| 2026.05.26 | ₩116,684 | ₩118,956 | ₩116,684 | ₩118,889 | +1.89% | 1.6만 |
|---|
| 2026.05.22 | ₩114,173 | ₩115,161 | ₩111,073 | ₩113,585 | -0.51% | 1.4만 |
|---|
| 2026.05.21 | ₩110,005 | ₩112,490 | ₩109,016 | ₩111,300 | +1.18% | 2.2만 |
|---|
| 2026.05.20 | ₩108,922 | ₩112,249 | ₩108,922 | ₩111,501 | +2.37% | 4.9천 |
|---|
| 2026.05.19 | ₩107,546 | ₩110,165 | ₩107,039 | ₩107,733 | +0.17% | 8.8천 |
|---|
| 2026.05.18 | ₩113,438 | ₩113,438 | ₩109,791 | ₩111,621 | -1.60% | 3.7만 |
|---|
| 2026.05.15 | ₩116,230 | ₩116,230 | ₩112,490 | ₩113,093 | -2.70% | 2.1만 |
|---|
| 2026.05.14 | ₩119,116 | ₩119,797 | ₩116,404 | ₩119,797 | +0.57% | 1.2만 |
|---|
| 2026.05.13 | ₩117,914 | ₩118,608 | ₩116,544 | ₩117,960 | +0.04% | 7천 |
|---|
| 2026.05.12 | ₩119,530 | ₩119,784 | ₩114,881 | ₩119,477 | -0.04% | 1.3만 |
|---|
| 2026.05.11 | ₩117,179 | ₩121,454 | ₩116,618 | ₩121,009 | +3.27% | 2.6만 |
|---|
| 2026.05.08 | ₩119,891 | ₩119,891 | ₩117,112 | ₩117,346 | -2.12% | 1.1만 |
|---|
| 2026.05.07 | ₩126,170 | ₩126,170 | ₩117,954 | ₩118,881 | -5.78% | 1.8만 |
|---|
| 2026.05.06 | ₩121,133 | ₩125,970 | ₩119,824 | ₩124,887 | +3.10% | 4.6만 |
|---|
| 2026.05.05 | ₩115,776 | ₩117,212 | ₩113,812 | ₩115,930 | +0.13% | 2.5만 |
|---|
| 2026.05.04 | ₩116,591 | ₩117,622 | ₩112,677 | ₩113,019 | -3.06% | 2.4만 |
|---|
| 2026.05.01 | ₩121,948 | ₩122,416 | ₩117,419 | ₩117,419 | -3.71% | 2.5만 |
|---|
| 2026.04.30 | ₩113,304 | ₩120,786 | ₩113,304 | ₩120,238 | +6.12% | 2.6만 |
|---|
| 2026.04.29 | ₩115,041 | ₩115,041 | ₩110,165 | ₩111,410 | -3.16% | 1.4만 |
|---|
| 2026.04.28 | ₩115,776 | ₩115,776 | ₩110,820 | ₩113,796 | -1.71% | 3.4만 |
|---|
| 2026.04.27 | ₩116,310 | ₩118,876 | ₩115,863 | ₩116,778 | +0.40% | 1.2만 |
|---|
| 2026.04.24 | ₩119,984 | ₩120,044 | ₩115,930 | ₩116,850 | -2.61% | 3만 |
|---|
| 2026.04.23 | ₩115,709 | ₩121,274 | ₩115,709 | ₩120,773 | +4.38% | 5.5만 |
|---|
| 2026.04.22 | ₩118,488 | ₩118,969 | ₩113,345 | ₩113,812 | -3.95% | 2.5만 |
|---|
| 2026.04.21 | ₩119,503 | ₩121,534 | ₩114,575 | ₩114,681 | -4.04% | 2.7만 |
|---|
| 2026.04.20 | ₩118,154 | ₩120,171 | ₩117,620 | ₩119,837 | +1.42% | 2.9만 |
|---|
| 2026.04.17 | ₩117,540 | ₩122,543 | ₩116,811 | ₩119,049 | +1.28% | 7.3만 |
|---|
| 2026.04.16 | ₩114,988 | ₩116,444 | ₩112,570 | ₩113,318 | -1.45% | 2만 |
|---|
| 2026.04.15 | ₩119,103 | ₩119,103 | ₩112,997 | ₩115,282 | -3.21% | 4.4만 |
|---|
| 2026.04.14 | ₩119,063 | ₩120,475 | ₩117,332 | ₩119,479 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩114,159 | ₩118,174 | ₩113,971 | ₩118,166 | +3.51% | 2.1만 |
|---|
| 2026.04.10 | ₩118,354 | ₩118,354 | ₩115,455 | ₩115,589 | -2.34% | 1.6만 |
|---|
| 2026.04.09 | ₩112,503 | ₩119,156 | ₩112,503 | ₩117,220 | +4.19% | 1.5만 |
|---|
| 2026.04.08 | ₩111,862 | ₩114,687 | ₩111,862 | ₩113,612 | +1.56% | 4.4만 |
|---|
| 2026.04.07 | ₩100,566 | ₩102,149 | ₩99,771 | ₩102,149 | +1.57% | 1.2만 |
|---|
| 2026.04.06 | ₩100,947 | ₩102,682 | ₩99,597 | ₩102,589 | +1.63% | 9.3천 |
|---|
| 2026.04.02 | ₩97,540 | ₩102,410 | ₩96,565 | ₩101,321 | +3.88% | 1.3만 |
|---|
| 2026.04.01 | ₩100,840 | ₩105,035 | ₩100,840 | ₩102,590 | +1.74% | 3만 |
|---|
| 2026.03.31 | ₩92,517 | ₩97,914 | ₩91,889 | ₩97,887 | +5.81% | 1.8만 |
|---|
| 2026.03.30 | ₩96,044 | ₩96,044 | ₩88,669 | ₩89,125 | -7.20% | 9.1천 |
|---|
| 2026.03.27 | ₩96,484 | ₩97,072 | ₩93,755 | ₩93,755 | -2.83% | 9.4천 |
|---|
| 2026.03.26 | ₩102,109 | ₩103,285 | ₩97,370 | ₩97,370 | -4.64% | 1.6만 |
|---|
| 2026.03.25 | ₩106,478 | ₩106,478 | ₩103,538 | ₩104,888 | -1.49% | 1.2만 |
|---|
| 2026.03.24 | ₩98,635 | ₩103,579 | ₩97,914 | ₩102,697 | +4.12% | 2만 |
|---|
| 2026.03.23 | ₩102,991 | ₩106,794 | ₩101,080 | ₩101,080 | -1.85% | 3.9만 |
|---|
| 2026.03.20 | ₩103,685 | ₩103,685 | ₩96,204 | ₩97,682 | -5.79% | 9.9천 |
|---|
| 2026.03.19 | ₩101,722 | ₩103,993 | ₩99,358 | ₩102,313 | +0.58% | 2.1만 |
|---|
| 2026.03.18 | ₩107,586 | ₩108,161 | ₩104,514 | ₩104,535 | -2.84% | 9.3천 |
|---|
| 2026.03.17 | ₩108,455 | ₩108,455 | ₩105,395 | ₩107,263 | -1.10% | 9.8천 |
|---|
| 2026.03.16 | ₩106,250 | ₩107,974 | ₩105,516 | ₩106,224 | -0.03% | 2만 |
|---|
| 2026.03.13 | ₩106,945 | ₩107,553 | ₩102,764 | ₩103,672 | -3.06% | 1.8만 |
|---|
| 2026.03.12 | ₩110,820 | ₩110,820 | ₩104,768 | ₩104,846 | -5.39% | 2.5만 |
|---|
| 2026.03.11 | ₩114,373 | ₩114,460 | ₩112,222 | ₩113,668 | -0.62% | 1.1만 |
|---|
| 2026.03.10 | ₩116,324 | ₩119,503 | ₩114,493 | ₩114,493 | -1.57% | 1.8만 |
|---|
| 2026.03.09 | ₩110,993 | ₩116,538 | ₩107,146 | ₩116,377 | +4.85% | 4.5만 |
|---|
| 2026.03.06 | ₩114,333 | ₩115,936 | ₩111,822 | ₩114,587 | +0.22% | 4.4만 |
|---|
| 2026.03.05 | ₩125,422 | ₩125,689 | ₩115,179 | ₩118,996 | -5.12% | 3.5만 |
|---|
| 2026.03.04 | ₩128,227 | ₩128,581 | ₩125,141 | ₩127,971 | -0.20% | 1.8만 |
|---|
| 2026.03.03 | ₩128,468 | ₩128,468 | ₩120,265 | ₩126,344 | -1.65% | 4.5만 |
|---|
| 2026.03.02 | ₩127,987 | ₩134,854 | ₩127,519 | ₩134,560 | +5.14% | 4.6만 |
|---|
| 2026.02.27 | ₩126,517 | ₩130,766 | ₩126,517 | ₩130,766 | +3.36% | 1.5만 |
|---|
| 2026.02.26 | ₩128,441 | ₩130,058 | ₩125,328 | ₩129,163 | +0.56% | 1.3만 |
|---|
| 2026.02.25 | ₩132,128 | ₩132,128 | ₩124,874 | ₩127,332 | -3.63% | 3.2만 |
|---|
| 2026.02.24 | ₩125,435 | ₩130,812 | ₩125,435 | ₩130,592 | +4.11% | 1.6만 |
|---|
| 2026.02.23 | ₩129,871 | ₩129,897 | ₩124,688 | ₩125,555 | -3.32% | 5.1만 |
|---|
| 2026.02.20 | ₩129,283 | ₩132,275 | ₩128,187 | ₩131,380 | +1.62% | 3.7만 |
|---|
| 2026.02.19 | ₩126,918 | ₩130,392 | ₩126,838 | ₩129,283 | +1.86% | 3만 |
|---|
| 2026.02.18 | ₩127,813 | ₩128,521 | ₩125,302 | ₩126,611 | -0.94% | 2.6만 |
|---|
| 2026.02.17 | ₩123,792 | ₩128,468 | ₩123,378 | ₩126,691 | +2.34% | 3만 |
|---|
| 2026.02.13 | ₩122,242 | ₩126,918 | ₩122,222 | ₩124,593 | +1.92% | 2.3만 |
|---|
| 2026.02.12 | ₩128,174 | ₩132,489 | ₩121,481 | ₩121,935 | -4.87% | 5.6만 |
|---|
| 2026.02.11 | ₩127,613 | ₩130,392 | ₩125,076 | ₩126,157 | -1.14% | 3.1만 |
|---|
| 2026.02.10 | ₩124,366 | ₩126,284 | ₩123,258 | ₩124,620 | +0.20% | 4만 |
|---|
| 2026.02.09 | ₩122,389 | ₩124,700 | ₩121,880 | ₩124,066 | +1.37% | 2.3만 |
|---|
| 2026.02.06 | ₩115,656 | ₩123,177 | ₩115,656 | ₩123,004 | +6.35% | 3.3만 |
|---|
| 2026.02.05 | ₩111,927 | ₩114,467 | ₩111,474 | ₩112,806 | +0.79% | 4.6만 |
|---|
| 2026.02.04 | ₩116,805 | ₩118,114 | ₩112,576 | ₩115,389 | -1.21% | 2.6만 |
|---|
| 2026.02.03 | ₩111,822 | ₩115,578 | ₩110,806 | ₩114,640 | +2.52% | 3.9만 |
|---|
| 2026.02.02 | ₩107,079 | ₩112,035 | ₩107,079 | ₩111,902 | +4.50% | 7만 |
|---|
| 2026.01.30 | ₩106,812 | ₩107,880 | ₩104,674 | ₩107,664 | +0.80% | 1.7만 |
|---|
| 2026.01.29 | ₩108,148 | ₩109,310 | ₩105,850 | ₩108,313 | +0.15% | 1.9만 |
|---|
| 2026.01.28 | ₩105,957 | ₩106,551 | ₩104,140 | ₩105,382 | -0.54% | 1만 |
|---|
| 2026.01.27 | ₩106,010 | ₩107,600 | ₩106,010 | ₩107,346 | +1.26% | 7천 |
|---|
| 2026.01.26 | ₩105,249 | ₩106,105 | ₩105,170 | ₩105,542 | +0.28% | 7.7천 |
|---|
| 2026.01.23 | ₩108,161 | ₩108,161 | ₩104,768 | ₩105,429 | -2.53% | 1.5만 |
|---|
| 2026.01.22 | ₩110,699 | ₩110,713 | ₩107,765 | ₩108,049 | -2.39% | 2.6만 |
|---|
| 2026.01.21 | ₩106,090 | ₩110,977 | ₩105,943 | ₩110,031 | +3.71% | 2.4만 |
|---|
| 2026.01.20 | ₩106,865 | ₩108,729 | ₩103,946 | ₩104,126 | -2.56% | 3.5만 |
|---|
| 2026.01.16 | ₩110,646 | ₩111,902 | ₩110,218 | ₩111,288 | +0.58% | 2.1만 |
|---|
| 2026.01.15 | ₩107,787 | ₩109,524 | ₩107,787 | ₩109,079 | +1.20% | 2.9만 |
|---|
| 2026.01.14 | ₩105,609 | ₩106,359 | ₩104,073 | ₩106,210 | +0.57% | 2.4만 |
|---|
| 2026.01.13 | ₩105,142 | ₩106,638 | ₩104,901 | ₩105,930 | +0.75% | 1.6만 |
|---|
| 2026.01.12 | ₩101,534 | ₩104,426 | ₩101,441 | ₩104,260 | +2.68% | 3.6만 |
|---|
| 2026.01.09 | ₩100,606 | ₩102,269 | ₩100,229 | ₩102,050 | +1.44% | 1.1만 |
|---|
| 2026.01.08 | ₩98,595 | ₩100,679 | ₩98,595 | ₩98,836 | +0.24% | 1.1만 |
|---|
| 2026.01.07 | ₩103,378 | ₩103,378 | ₩96,431 | ₩96,631 | -6.53% | 2.8만 |
|---|
| 2026.01.06 | ₩98,007 | ₩102,563 | ₩97,286 | ₩102,229 | +4.31% | 3만 |
|---|
| 2026.01.05 | ₩95,696 | ₩99,664 | ₩95,696 | ₩98,569 | +3.00% | 3.9만 |
|---|
| 2026.01.02 | ₩91,127 | ₩95,175 | ₩91,127 | ₩95,175 | +4.44% | 1.8만 |
|---|
| 2025.12.31 | ₩92,396 | ₩92,396 | ₩90,165 | ₩90,205 | -2.37% | 6.7천 |
|---|
| 2025.12.30 | ₩92,837 | ₩93,185 | ₩92,690 | ₩92,690 | -0.16% | 4.6천 |
|---|
| 2025.12.29 | ₩93,318 | ₩94,398 | ₩92,677 | ₩93,345 | +0.03% | 8.4천 |
|---|
| 2025.12.26 | ₩94,454 | ₩94,454 | ₩93,238 | ₩93,879 | -0.61% | 9.8천 |
|---|
| 2025.12.24 | ₩93,679 | ₩94,855 | ₩93,612 | ₩94,721 | +1.11% | 1.6만 |
|---|
| 2025.12.23 | ₩93,786 | ₩94,400 | ₩93,225 | ₩93,607 | -0.19% | 2.2만 |
|---|
| 2025.12.22 | ₩91,889 | ₩93,933 | ₩91,889 | ₩93,798 | +2.08% | 1.1만 |
|---|
| 2025.12.19 | ₩89,377 | ₩91,154 | ₩89,377 | ₩90,945 | +1.75% | 1.2만 |
|---|
| 2025.12.18 | ₩89,577 | ₩90,446 | ₩88,241 | ₩88,593 | -1.10% | 9.7천 |
|---|
| 2025.12.17 | ₩91,207 | ₩91,902 | ₩86,763 | ₩87,016 | -4.59% | 1.7만 |
|---|
| 2025.12.16 | ₩93,372 | ₩93,372 | ₩90,513 | ₩91,662 | -1.83% | 2만 |
|---|
| 2025.12.15 | ₩93,986 | ₩94,101 | ₩92,744 | ₩93,251 | -0.78% | 7.6천 |
|---|
| 2025.12.12 | ₩95,696 | ₩95,743 | ₩92,236 | ₩92,891 | -2.93% | 3.5만 |
|---|
| 2025.12.11 | ₩91,515 | ₩94,841 | ₩91,515 | ₩94,708 | +3.49% | 3.4만 |
|---|
| 2025.12.10 | ₩88,054 | ₩92,957 | ₩87,720 | ₩91,902 | +4.37% | 12.9만 |
|---|
| 2025.12.09 | ₩98,181 | ₩98,418 | ₩96,097 | ₩96,110 | -2.11% | 3.7천 |
|---|
| 2025.12.08 | ₩99,023 | ₩99,023 | ₩98,199 | ₩98,199 | -0.83% | 3.1천 |
|---|
| 2025.12.05 | ₩99,023 | ₩99,918 | ₩97,950 | ₩98,716 | -0.31% | 5.1천 |
|---|
| 2025.12.04 | ₩98,529 | ₩100,319 | ₩98,529 | ₩99,571 | +1.06% | 1.3만 |
|---|
| 2025.12.03 | ₩96,191 | ₩98,114 | ₩95,421 | ₩98,112 | +2.00% | 5.9천 |
|---|
| 2025.12.02 | ₩94,815 | ₩96,150 | ₩94,200 | ₩95,746 | +0.98% | 5.6천 |
|---|
| 2025.12.01 | ₩95,616 | ₩95,736 | ₩92,931 | ₩93,051 | -2.68% | 8.5천 |
|---|
| 2025.11.28 | ₩96,378 | ₩97,527 | ₩95,883 | ₩97,444 | +1.11% | 3.5천 |
|---|
| 2025.11.26 | ₩94,734 | ₩96,805 | ₩94,734 | ₩95,990 | +1.33% | 1.1만 |
|---|
| 2025.11.25 | ₩91,381 | ₩94,521 | ₩91,381 | ₩94,280 | +3.17% | 6.4천 |
|---|
| 2025.11.24 | ₩89,577 | ₩91,595 | ₩89,056 | ₩90,700 | +1.25% | 1.3만 |
|---|
| 2025.11.21 | ₩88,335 | ₩90,887 | ₩87,246 | ₩90,046 | +1.94% | 1.3만 |
|---|
| 2025.11.20 | ₩95,730 | ₩95,897 | ₩86,892 | ₩86,892 | -9.23% | 1만 |
|---|
| 2025.11.19 | ₩91,622 | ₩91,929 | ₩90,927 | ₩91,826 | +0.22% | 3.4천 |
|---|
| 2025.11.18 | ₩90,525 | ₩92,169 | ₩89,898 | ₩90,686 | +0.18% | 5.7천 |
|---|
| 2025.11.17 | ₩95,242 | ₩95,242 | ₩91,515 | ₩91,862 | -3.55% | 7.6천 |
|---|
| 2025.11.14 | ₩93,011 | ₩95,819 | ₩92,330 | ₩95,108 | +2.26% | 9.5천 |
|---|
| 2025.11.13 | ₩98,422 | ₩98,422 | ₩94,828 | ₩94,828 | -3.65% | 3.8천 |
|---|
| 2025.11.12 | ₩101,254 | ₩101,254 | ₩99,704 | ₩99,704 | -1.53% | 6.5천 |
|---|
| 2025.11.11 | ₩98,756 | ₩100,077 | ₩98,195 | ₩99,424 | +0.68% | 1.1만 |
|---|
| 2025.11.10 | ₩98,969 | ₩99,905 | ₩96,338 | ₩99,170 | +0.20% | 9.4천 |
|---|
| 2025.11.07 | ₩95,175 | ₩97,527 | ₩94,053 | ₩97,527 | +2.47% | 9.8천 |
|---|
| 2025.11.06 | ₩97,714 | ₩97,714 | ₩96,017 | ₩96,618 | -1.12% | 4.8천 |
|---|
| 2025.11.05 | ₩95,857 | ₩98,649 | ₩95,857 | ₩97,760 | +1.99% | 9.3천 |
|---|
| 2025.11.04 | ₩96,565 | ₩96,750 | ₩94,988 | ₩96,297 | -0.28% | 2.4만 |
|---|
| 2025.11.03 | ₩99,599 | ₩100,332 | ₩99,599 | ₩99,923 | +0.33% | 3.3천 |
|---|
| 2025.10.31 | ₩100,386 | ₩102,169 | ₩99,931 | ₩101,517 | +1.13% | 7.6천 |
|---|
| 2025.10.30 | ₩100,399 | ₩104,714 | ₩100,292 | ₩100,760 | +0.36% | 1.4만 |
|---|
| 2025.10.29 | ₩100,880 | ₩103,418 | ₩99,998 | ₩101,210 | +0.33% | 1.3만 |
|---|
| 2025.10.28 | ₩102,924 | ₩103,472 | ₩100,776 | ₩100,776 | -2.09% | 5.3천 |
|---|
| 2025.10.27 | ₩102,864 | ₩102,864 | ₩101,575 | ₩102,857 | -0.01% | 6.4천 |
|---|
| 2025.10.24 | ₩103,365 | ₩103,365 | ₩101,200 | ₩101,388 | -1.91% | 1.6만 |
|---|
| 2025.10.23 | ₩100,199 | ₩100,935 | ₩99,337 | ₩100,935 | +0.73% | 9.8천 |
|---|
| 2025.10.22 | ₩102,390 | ₩102,523 | ₩96,872 | ₩97,593 | -4.68% | 2.4만 |
|---|
| 2025.10.21 | ₩99,343 | ₩101,909 | ₩99,343 | ₩101,537 | +2.21% | 8.6천 |
|---|
| 2025.10.20 | ₩96,551 | ₩99,223 | ₩96,551 | ₩98,315 | +1.83% | 8.2천 |
|---|
| 2025.10.17 | ₩94,721 | ₩96,336 | ₩94,263 | ₩95,442 | +0.76% | 8.7천 |
|---|
| 2025.10.16 | ₩98,174 | ₩98,174 | ₩93,790 | ₩95,235 | -2.99% | 5천 |
|---|
| 2025.10.15 | ₩99,998 | ₩100,866 | ₩96,124 | ₩97,246 | -2.75% | 1.1만 |
|---|
| 2025.10.14 | ₩92,891 | ₩99,611 | ₩92,483 | ₩98,464 | +6.00% | 1.6만 |
|---|
| 2025.10.13 | ₩94,481 | ₩96,110 | ₩93,846 | ₩95,082 | +0.64% | 1.8만 |
|---|
| 2025.10.10 | ₩99,370 | ₩99,370 | ₩92,276 | ₩92,276 | -7.14% | 2만 |
|---|