시장 데이터를 불러오는 중
전체 종목
Direxion Emerging Markets Bull 3X ETF 과거 주가
Direxion Emerging Markets Bull 3X ETF · EDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Emerging Markets Bull 3X ETF · EDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,762 | ₩102,336 | ₩100,587 | ₩101,815 | +0.05% | 5.1만 |
| 2026.10.08 | ₩100,346 | ₩100,947 | ₩96,968 | ₩98,771 | -1.57% | 24.2만 |
| 2026.10.07 | ₩103,765 | ₩105,260 | ₩102,550 | ₩104,659 | +0.86% | 11.3만 |
| 2026.10.06 | ₩111,389 | ₩111,389 | ₩109,026 | ₩109,026 | -2.12% | 3.2만 |
| 2026.10.05 | ₩109,827 | ₩111,883 | ₩109,813 | ₩111,362 | +1.40% | 5.3만 |
| 2026.10.02 | ₩105,674 | ₩106,969 | ₩104,459 | ₩106,248 | +0.54% | 18.1만 |
| 2026.10.01 | ₩102,029 | ₩103,084 | ₩99,425 | ₩102,323 | +0.29% | 15.4만 |
| 2026.09.30 | ₩103,457 | ₩103,618 | ₩101,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,336 |
| -1.08% |
| 4.3만 |
| 2026.09.29 | ₩104,245 | ₩105,247 | ₩103,217 | ₩105,033 | +0.76% | 3.3만 |
|---|
| 2026.09.28 | ₩104,192 | ₩105,193 | ₩101,001 | ₩104,245 | +0.05% | 7.1만 |
|---|
| 2026.09.25 | ₩107,263 | ₩108,745 | ₩105,941 | ₩108,091 | +0.77% | 10.7만 |
|---|
| 2026.09.24 | ₩106,262 | ₩106,408 | ₩103,498 | ₩104,726 | -1.45% | 4.3만 |
|---|
| 2026.09.23 | ₩110,815 | ₩110,815 | ₩106,302 | ₩107,049 | -3.40% | 5.9만 |
|---|
| 2026.09.22 | ₩110,962 | ₩114,460 | ₩110,935 | ₩113,846 | +2.60% | 3.3만 |
|---|
| 2026.09.21 | ₩110,601 | ₩113,365 | ₩109,867 | ₩112,831 | +2.02% | 7만 |
|---|
| 2026.09.18 | ₩103,524 | ₩104,633 | ₩102,509 | ₩104,512 | +0.95% | 5.3만 |
|---|
| 2026.09.17 | ₩103,204 | ₩104,526 | ₩103,204 | ₩103,791 | +0.57% | 3.5만 |
|---|
| 2026.09.16 | ₩101,575 | ₩102,256 | ₩96,714 | ₩98,664 | -2.87% | 2.9만 |
|---|
| 2026.09.15 | ₩100,667 | ₩100,667 | ₩98,010 | ₩98,904 | -1.75% | 2.9만 |
|---|
| 2026.09.14 | ₩99,932 | ₩102,136 | ₩98,731 | ₩99,625 | -0.31% | 5.6만 |
|---|
| 2026.09.11 | ₩109,586 | ₩109,653 | ₩108,238 | ₩108,986 | -0.55% | 4.5만 |
|---|
| 2026.09.10 | ₩107,009 | ₩107,089 | ₩104,940 | ₩105,060 | -1.82% | 6.5만 |
|---|
| 2026.09.09 | ₩113,098 | ₩114,847 | ₩111,603 | ₩112,391 | -0.63% | 3.5만 |
|---|
| 2026.09.08 | ₩115,088 | ₩115,502 | ₩113,686 | ₩114,287 | -0.70% | 4.2만 |
|---|
| 2026.09.04 | ₩108,825 | ₩113,659 | ₩108,825 | ₩113,659 | +4.44% | 7.9만 |
|---|
| 2026.09.03 | ₩105,768 | ₩107,971 | ₩104,339 | ₩107,677 | +1.81% | 5.2만 |
|---|
| 2026.09.02 | ₩104,606 | ₩106,408 | ₩104,592 | ₩106,408 | +1.72% | 5만 |
|---|
| 2026.09.01 | ₩105,674 | ₩107,490 | ₩103,578 | ₩104,512 | -1.10% | 8만 |
|---|
| 2026.08.31 | ₩106,916 | ₩107,450 | ₩104,699 | ₩105,647 | -1.19% | 4.6만 |
|---|
| 2026.08.28 | ₩109,186 | ₩110,414 | ₩105,647 | ₩106,315 | -2.63% | 6만 |
|---|
| 2026.08.27 | ₩108,785 | ₩108,892 | ₩106,876 | ₩108,718 | -0.06% | 11.7만 |
|---|
| 2026.08.26 | ₩107,410 | ₩108,398 | ₩106,555 | ₩106,689 | -0.67% | 6.5만 |
|---|
| 2026.08.25 | ₩105,006 | ₩107,196 | ₩104,325 | ₩106,956 | +1.86% | 14만 |
|---|
| 2026.08.24 | ₩103,351 | ₩103,351 | ₩100,413 | ₩101,935 | -1.37% | 15.4만 |
|---|
| 2026.08.21 | ₩107,904 | ₩108,171 | ₩105,928 | ₩106,542 | -1.26% | 21.8만 |
|---|
| 2026.08.20 | ₩102,349 | ₩105,060 | ₩102,242 | ₩104,486 | +2.09% | 4.4만 |
|---|
| 2026.08.19 | ₩103,938 | ₩104,138 | ₩101,201 | ₩101,975 | -1.89% | 7.2만 |
|---|
| 2026.08.18 | ₩102,029 | ₩103,044 | ₩98,343 | ₩98,771 | -3.19% | 17.3만 |
|---|
| 2026.08.17 | ₩108,158 | ₩110,802 | ₩107,851 | ₩108,064 | -0.09% | 4.2만 |
|---|
| 2026.08.14 | ₩106,021 | ₩107,089 | ₩104,072 | ₩104,539 | -1.40% | 4.4만 |
|---|
| 2026.08.13 | ₩104,192 | ₩106,676 | ₩103,992 | ₩105,207 | +0.97% | 3.5만 |
|---|
| 2026.08.12 | ₩104,873 | ₩105,193 | ₩103,297 | ₩104,192 | -0.65% | 6.2만 |
|---|
| 2026.08.11 | ₩100,386 | ₩101,041 | ₩98,771 | ₩99,558 | -0.82% | 3만 |
|---|
| 2026.08.10 | ₩98,557 | ₩99,238 | ₩98,090 | ₩98,410 | -0.15% | 5.8만 |
|---|
| 2026.08.07 | ₩101,508 | ₩101,628 | ₩98,277 | ₩100,680 | -0.82% | 18.7만 |
|---|
| 2026.08.06 | ₩96,688 | ₩100,119 | ₩95,352 | ₩97,836 | +1.19% | 10.7만 |
|---|
| 2026.08.05 | ₩102,189 | ₩103,444 | ₩100,920 | ₩101,241 | -0.93% | 11.3만 |
|---|
| 2026.08.04 | ₩98,971 | ₩103,190 | ₩98,691 | ₩102,443 | +3.51% | 9.6만 |
|---|
| 2026.08.03 | ₩92,268 | ₩95,659 | ₩90,893 | ₩95,165 | +3.14% | 6.7만 |
|---|
| 2026.07.31 | ₩97,622 | ₩98,383 | ₩91,734 | ₩94,097 | -3.61% | 5.7만 |
|---|
| 2026.07.30 | ₩87,287 | ₩92,161 | ₩86,820 | ₩91,974 | +5.37% | 16.7만 |
|---|
| 2026.07.29 | ₩84,683 | ₩88,355 | ₩80,918 | ₩81,866 | -3.33% | 12.4만 |
|---|
| 2026.07.28 | ₩86,139 | ₩89,023 | ₩84,363 | ₩87,474 | +1.55% | 10.7만 |
|---|
| 2026.07.27 | ₩95,406 | ₩95,606 | ₩90,185 | ₩92,909 | -2.62% | 5.9만 |
|---|
| 2026.07.24 | ₩94,498 | ₩94,872 | ₩91,387 | ₩91,814 | -2.84% | 5.4만 |
|---|
| 2026.07.23 | ₩97,142 | ₩99,265 | ₩94,858 | ₩97,422 | +0.29% | 4.5만 |
|---|
| 2026.07.22 | ₩97,742 | ₩100,213 | ₩97,742 | ₩99,131 | +1.42% | 2.7만 |
|---|
| 2026.07.21 | ₩100,053 | ₩101,615 | ₩98,771 | ₩100,894 | +0.84% | 7.2만 |
|---|
| 2026.07.20 | ₩95,045 | ₩95,860 | ₩92,935 | ₩93,296 | -1.84% | 15.4만 |
|---|
| 2026.07.17 | ₩87,955 | ₩94,297 | ₩86,366 | ₩92,134 | +4.75% | 15.3만 |
|---|
| 2026.07.16 | ₩97,222 | ₩98,410 | ₩95,005 | ₩96,354 | -0.89% | 5.8만 |
|---|
| 2026.07.15 | ₩104,005 | ₩104,819 | ₩98,450 | ₩102,963 | -1.00% | 8.5만 |
|---|
| 2026.07.14 | ₩102,483 | ₩103,671 | ₩100,840 | ₩103,110 | +0.61% | 7.7만 |
|---|
| 2026.07.13 | ₩101,495 | ₩101,762 | ₩97,542 | ₩97,996 | -3.45% | 15.6만 |
|---|
| 2026.07.10 | ₩108,171 | ₩110,361 | ₩106,355 | ₩109,853 | +1.56% | 6.3만 |
|---|
| 2026.07.09 | ₩108,345 | ₩110,054 | ₩107,971 | ₩109,186 | +0.78% | 4.9만 |
|---|
| 2026.07.08 | ₩101,895 | ₩106,729 | ₩100,800 | ₩106,729 | +4.74% | 5.6만 |
|---|
| 2026.07.07 | ₩105,794 | ₩107,397 | ₩102,055 | ₩104,512 | -1.21% | 13만 |
|---|
| 2026.07.06 | ₩112,164 | ₩114,620 | ₩112,083 | ₩113,392 | +1.10% | 7.2만 |
|---|
| 2026.07.02 | ₩108,972 | ₩111,950 | ₩100,747 | ₩104,646 | -3.97% | 12.2만 |
|---|
| 2026.07.01 | ₩110,655 | ₩113,699 | ₩108,158 | ₩108,932 | -1.56% | 7.5만 |
|---|
| 2026.06.30 | ₩114,821 | ₩119,227 | ₩114,380 | ₩118,746 | +3.42% | 9.5만 |
|---|
| 2026.06.29 | ₩111,790 | ₩114,033 | ₩106,649 | ₩113,793 | +1.79% | 6만 |
|---|
| 2026.06.26 | ₩108,331 | ₩114,994 | ₩107,944 | ₩112,778 | +4.10% | 11.1만 |
|---|
| 2026.06.25 | ₩121,510 | ₩121,510 | ₩114,273 | ₩116,530 | -4.10% | 7.6만 |
|---|
| 2026.06.24 | ₩113,472 | ₩115,048 | ₩110,067 | ₩113,258 | -0.19% | 6.4만 |
|---|
| 2026.06.23 | ₩112,925 | ₩118,626 | ₩112,177 | ₩112,524 | -0.35% | 14.4만 |
|---|
| 2026.06.22 | ₩137,133 | ₩138,709 | ₩135,184 | ₩136,279 | -0.62% | 8.7만 |
|---|
| 2026.06.18 | ₩130,897 | ₩134,863 | ₩130,510 | ₩134,035 | +2.40% | 18.6만 |
|---|
| 2026.06.17 | ₩127,626 | ₩130,190 | ₩121,390 | ₩122,445 | -4.06% | 13.4만 |
|---|
| 2026.06.16 | ₩127,025 | ₩129,095 | ₩122,579 | ₩123,126 | -3.07% | 12.8만 |
|---|
| 2026.06.15 | ₩128,227 | ₩129,776 | ₩127,359 | ₩129,389 | +0.91% | 13.7만 |
|---|
| 2026.06.12 | ₩115,769 | ₩119,521 | ₩113,859 | ₩117,585 | +1.57% | 19만 |
|---|
| 2026.06.11 | ₩105,407 | ₩116,623 | ₩104,566 | ₩116,169 | +10.21% | 14.9만 |
|---|
| 2026.06.10 | ₩105,474 | ₩109,733 | ₩102,055 | ₩102,416 | -2.90% | 8만 |
|---|
| 2026.06.09 | ₩114,861 | ₩116,129 | ₩99,185 | ₩108,104 | -5.88% | 14.9만 |
|---|
| 2026.06.08 | ₩109,453 | ₩110,534 | ₩106,836 | ₩107,664 | -1.63% | 9.9만 |
|---|
| 2026.06.05 | ₩114,433 | ₩114,433 | ₩101,107 | ₩102,242 | -10.65% | 30.7만 |
|---|
| 2026.06.04 | ₩124,088 | ₩128,294 | ₩121,510 | ₩127,225 | +2.53% | 8.4만 |
|---|
| 2026.06.03 | ₩134,930 | ₩135,024 | ₩129,642 | ₩131,992 | -2.18% | 10.9만 |
|---|
| 2026.06.02 | ₩134,089 | ₩137,440 | ₩132,834 | ₩137,120 | +2.26% | 8.8만 |
|---|
| 2026.06.01 | ₩129,322 | ₩135,251 | ₩127,853 | ₩133,074 | +2.90% | 10.8만 |
|---|
| 2026.05.29 | ₩126,785 | ₩127,960 | ₩124,542 | ₩125,142 | -1.30% | 11.3만 |
|---|
| 2026.05.28 | ₩119,748 | ₩125,783 | ₩118,773 | ₩125,116 | +4.48% | 14.7만 |
|---|
| 2026.05.27 | ₩125,930 | ₩126,852 | ₩121,591 | ₩124,034 | -1.51% | 10.3만 |
|---|
| 2026.05.26 | ₩120,509 | ₩124,608 | ₩120,509 | ₩124,181 | +3.05% | 17.9만 |
|---|
| 2026.05.22 | ₩112,097 | ₩113,499 | ₩110,481 | ₩111,215 | -0.79% | 7.4만 |
|---|
| 2026.05.21 | ₩108,358 | ₩113,753 | ₩107,744 | ₩112,297 | +3.64% | 12.4만 |
|---|
| 2026.05.20 | ₩104,552 | ₩109,573 | ₩104,432 | ₩109,573 | +4.80% | 11.2만 |
|---|
| 2026.05.19 | ₩100,627 | ₩106,208 | ₩99,665 | ₩103,818 | +3.17% | 14.8만 |
|---|
| 2026.05.18 | ₩111,015 | ₩111,015 | ₩104,245 | ₩107,076 | -3.55% | 21.2만 |
|---|
| 2026.05.15 | ₩108,652 | ₩109,867 | ₩105,781 | ₩107,730 | -0.85% | 14.5만 |
|---|
| 2026.05.14 | ₩118,039 | ₩120,870 | ₩117,705 | ₩120,416 | +2.01% | 6.3만 |
|---|
| 2026.05.13 | ₩115,836 | ₩120,456 | ₩114,660 | ₩119,321 | +3.01% | 12.3만 |
|---|
| 2026.05.12 | ₩114,474 | ₩115,662 | ₩107,610 | ₩112,297 | -1.90% | 18.2만 |
|---|
| 2026.05.11 | ₩123,086 | ₩124,782 | ₩122,098 | ₩123,834 | +0.61% | 7.3만 |
|---|
| 2026.05.08 | ₩120,522 | ₩123,967 | ₩120,522 | ₩123,967 | +2.86% | 12.9만 |
|---|
| 2026.05.07 | ₩122,605 | ₩122,605 | ₩115,982 | ₩116,917 | -4.64% | 10.3만 |
|---|
| 2026.05.06 | ₩118,306 | ₩122,232 | ₩117,652 | ₩121,844 | +2.99% | 14.4만 |
|---|
| 2026.05.05 | ₩108,972 | ₩112,137 | ₩108,839 | ₩111,042 | +1.90% | 14.2만 |
|---|
| 2026.05.04 | ₩106,529 | ₩108,331 | ₩103,484 | ₩104,619 | -1.79% | 22만 |
|---|
| 2026.05.01 | ₩103,564 | ₩107,584 | ₩103,564 | ₩105,006 | +1.39% | 5.6만 |
|---|
| 2026.04.30 | ₩100,680 | ₩105,033 | ₩99,345 | ₩103,925 | +3.22% | 6.4만 |
|---|
| 2026.04.29 | ₩100,159 | ₩100,159 | ₩97,649 | ₩98,196 | -1.96% | 3.6만 |
|---|
| 2026.04.28 | ₩98,971 | ₩100,426 | ₩97,502 | ₩99,719 | +0.76% | 10.1만 |
|---|
| 2026.04.27 | ₩103,992 | ₩104,459 | ₩102,349 | ₩102,937 | -1.01% | 7.7만 |
|---|
| 2026.04.24 | ₩101,067 | ₩103,738 | ₩100,547 | ₩103,257 | +2.17% | 7.9만 |
|---|
| 2026.04.23 | ₩98,958 | ₩100,440 | ₩93,603 | ₩96,808 | -2.17% | 16만 |
|---|
| 2026.04.22 | ₩100,239 | ₩102,710 | ₩99,558 | ₩102,015 | +1.77% | 10.2만 |
|---|
| 2026.04.21 | ₩101,828 | ₩102,109 | ₩96,140 | ₩96,875 | -4.86% | 13.4만 |
|---|
| 2026.04.20 | ₩100,961 | ₩101,668 | ₩99,665 | ₩101,228 | +0.26% | 8.7만 |
|---|
| 2026.04.17 | ₩102,910 | ₩106,248 | ₩102,202 | ₩103,578 | +0.65% | 27.4만 |
|---|
| 2026.04.16 | ₩97,863 | ₩99,278 | ₩96,287 | ₩98,036 | +0.18% | 17.2만 |
|---|
| 2026.04.15 | ₩96,274 | ₩97,395 | ₩95,246 | ₩96,915 | +0.67% | 8.3만 |
|---|
| 2026.04.14 | ₩94,351 | ₩97,262 | ₩94,177 | ₩97,222 | +3.04% | 9.8만 |
|---|
| 2026.04.13 | ₩87,381 | ₩92,254 | ₩87,207 | ₩91,760 | +5.01% | 12.5만 |
|---|
| 2026.04.10 | ₩90,265 | ₩91,026 | ₩88,930 | ₩89,664 | -0.67% | 8만 |
|---|
| 2026.04.09 | ₩86,032 | ₩89,464 | ₩84,844 | ₩88,449 | +2.81% | 16.9만 |
|---|
| 2026.04.08 | ₩90,973 | ₩91,453 | ₩86,820 | ₩88,983 | -2.19% | 25.4만 |
|---|
| 2026.04.07 | ₩75,764 | ₩76,752 | ₩72,519 | ₩76,578 | +1.08% | 7.7만 |
|---|
| 2026.04.06 | ₩75,310 | ₩76,792 | ₩74,495 | ₩75,790 | +0.64% | 22.9만 |
|---|
| 2026.04.02 | ₩69,822 | ₩75,510 | ₩69,154 | ₩73,988 | +5.97% | 29.1만 |
|---|
| 2026.04.01 | ₩76,552 | ₩78,848 | ₩75,630 | ₩76,351 | -0.26% | 32만 |
|---|
| 2026.03.31 | ₩68,059 | ₩75,123 | ₩67,832 | ₩74,749 | +9.83% | 33.6만 |
|---|
| 2026.03.30 | ₩70,209 | ₩70,209 | ₩66,163 | ₩67,432 | -3.96% | 23.8만 |
|---|
| 2026.03.27 | ₩69,608 | ₩70,877 | ₩68,260 | ₩69,288 | -0.46% | 10.5만 |
|---|
| 2026.03.26 | ₩73,347 | ₩74,776 | ₩69,862 | ₩70,116 | -4.41% | 22.4만 |
|---|
| 2026.03.25 | ₩78,034 | ₩79,409 | ₩76,739 | ₩78,034 | 0.00% | 19만 |
|---|
| 2026.03.24 | ₩72,933 | ₩76,111 | ₩72,386 | ₩74,656 | +2.36% | 15.6만 |
|---|
| 2026.03.23 | ₩76,712 | ₩80,290 | ₩75,817 | ₩78,354 | +2.14% | 20만 |
|---|
| 2026.03.20 | ₩77,433 | ₩77,513 | ₩71,037 | ₩71,932 | -7.10% | 20.6만 |
|---|
| 2026.03.19 | ₩75,350 | ₩81,225 | ₩74,575 | ₩80,170 | +6.40% | 22.8만 |
|---|
| 2026.03.18 | ₩83,535 | ₩84,176 | ₩79,997 | ₩80,077 | -4.14% | 19.3만 |
|---|
| 2026.03.17 | ₩85,685 | ₩86,459 | ₩84,376 | ₩85,151 | -0.62% | 15.3만 |
|---|
| 2026.03.16 | ₩82,160 | ₩84,523 | ₩82,093 | ₩83,802 | +2.00% | 30.5만 |
|---|
| 2026.03.13 | ₩80,624 | ₩82,093 | ₩76,618 | ₩77,179 | -4.27% | 12.3만 |
|---|
| 2026.03.12 | ₩82,440 | ₩82,721 | ₩77,633 | ₩77,914 | -5.49% | 22.8만 |
|---|
| 2026.03.11 | ₩85,511 | ₩87,421 | ₩84,470 | ₩86,099 | +0.69% | 24.3만 |
|---|
| 2026.03.10 | ₩85,431 | ₩90,946 | ₩84,270 | ₩85,605 | +0.20% | 32.4만 |
|---|
| 2026.03.09 | ₩77,112 | ₩85,431 | ₩75,310 | ₩84,697 | +9.84% | 47만 |
|---|
| 2026.03.06 | ₩77,753 | ₩81,439 | ₩76,698 | ₩79,997 | +2.89% | 31.2만 |
|---|
| 2026.03.05 | ₩83,068 | ₩85,364 | ₩78,181 | ₩81,532 | -1.85% | 36.2만 |
|---|
| 2026.03.04 | ₩85,458 | ₩89,904 | ₩84,243 | ₩87,648 | +2.56% | 34.8만 |
|---|
| 2026.03.03 | ₩82,787 | ₩87,194 | ₩76,739 | ₩85,164 | +2.87% | 91.6만 |
|---|
| 2026.03.02 | ₩96,354 | ₩101,668 | ₩96,327 | ₩99,812 | +3.59% | 32.8만 |
|---|
| 2026.02.27 | ₩103,404 | ₩105,941 | ₩103,124 | ₩105,367 | +1.90% | 11.2만 |
|---|
| 2026.02.26 | ₩109,359 | ₩109,359 | ₩103,204 | ₩106,222 | -2.87% | 22.8만 |
|---|
| 2026.02.25 | ₩110,014 | ₩110,067 | ₩108,091 | ₩109,426 | -0.53% | 23.4만 |
|---|
| 2026.02.24 | ₩104,018 | ₩106,943 | ₩103,431 | ₩105,861 | +1.77% | 17.2만 |
|---|
| 2026.02.23 | ₩102,923 | ₩104,112 | ₩100,520 | ₩101,241 | -1.63% | 21.9만 |
|---|
| 2026.02.20 | ₩98,237 | ₩104,806 | ₩98,237 | ₩104,806 | +6.69% | 21.5만 |
|---|
| 2026.02.19 | ₩97,502 | ₩98,597 | ₩96,381 | ₩98,597 | +1.12% | 10.4만 |
|---|
| 2026.02.18 | ₩98,490 | ₩100,934 | ₩98,116 | ₩99,265 | +0.79% | 18.1만 |
|---|
| 2026.02.17 | ₩97,088 | ₩98,677 | ₩94,404 | ₩97,676 | +0.61% | 18.3만 |
|---|
| 2026.02.13 | ₩96,981 | ₩99,385 | ₩94,124 | ₩98,958 | +2.04% | 15.4만 |
|---|
| 2026.02.12 | ₩102,723 | ₩102,883 | ₩96,955 | ₩97,836 | -4.76% | 33.3만 |
|---|
| 2026.02.11 | ₩99,452 | ₩101,628 | ₩97,742 | ₩101,228 | +1.79% | 24.5만 |
|---|
| 2026.02.10 | ₩97,395 | ₩97,742 | ₩96,180 | ₩96,901 | -0.51% | 8.5만 |
|---|
| 2026.02.09 | ₩93,616 | ₩96,928 | ₩93,576 | ₩96,381 | +2.95% | 16.3만 |
|---|
| 2026.02.06 | ₩90,479 | ₩94,378 | ₩90,412 | ₩94,191 | +4.10% | 23.6만 |
|---|
| 2026.02.05 | ₩87,381 | ₩89,664 | ₩85,979 | ₩87,234 | -0.17% | 23.3만 |
|---|
| 2026.02.04 | ₩93,697 | ₩93,843 | ₩87,581 | ₩88,729 | -5.30% | 15.5만 |
|---|
| 2026.02.03 | ₩94,044 | ₩94,204 | ₩89,985 | ₩92,401 | -1.75% | 15.3만 |
|---|
| 2026.02.02 | ₩87,674 | ₩91,801 | ₩87,674 | ₩90,879 | +3.66% | 23.6만 |
|---|
| 2026.01.30 | ₩93,590 | ₩94,631 | ₩88,956 | ₩90,345 | -3.47% | 41.5만 |
|---|
| 2026.01.29 | ₩98,877 | ₩99,145 | ₩92,268 | ₩96,621 | -2.28% | 28.7만 |
|---|
| 2026.01.28 | ₩98,944 | ₩98,944 | ₩96,394 | ₩98,210 | -0.74% | 19.2만 |
|---|
| 2026.01.27 | ₩94,751 | ₩96,474 | ₩94,284 | ₩96,327 | +1.66% | 26.1만 |
|---|
| 2026.01.26 | ₩90,385 | ₩91,934 | ₩90,238 | ₩91,013 | +0.69% | 17.1만 |
|---|
| 2026.01.23 | ₩88,302 | ₩90,812 | ₩87,661 | ₩90,479 | +2.46% | 20.8만 |
|---|
| 2026.01.22 | ₩88,809 | ₩89,931 | ₩88,369 | ₩88,836 | +0.03% | 10만 |
|---|
| 2026.01.21 | ₩85,618 | ₩87,901 | ₩85,458 | ₩86,927 | +1.53% | 15.6만 |
|---|
| 2026.01.20 | ₩82,921 | ₩84,737 | ₩82,560 | ₩82,921 | 0.00% | 11.2만 |
|---|
| 2026.01.16 | ₩85,925 | ₩85,925 | ₩84,002 | ₩85,405 | -0.61% | 8.9만 |
|---|
| 2026.01.15 | ₩86,766 | ₩87,661 | ₩85,752 | ₩86,580 | -0.22% | 10.8만 |
|---|
| 2026.01.14 | ₩84,376 | ₩85,084 | ₩83,695 | ₩85,084 | +0.84% | 4.7만 |
|---|
| 2026.01.13 | ₩85,178 | ₩85,204 | ₩83,362 | ₩84,016 | -1.36% | 8.5만 |
|---|
| 2026.01.12 | ₩82,881 | ₩85,992 | ₩82,734 | ₩85,872 | +3.61% | 11.9만 |
|---|
| 2026.01.09 | ₩81,372 | ₩82,480 | ₩80,691 | ₩82,440 | +1.31% | 8.1만 |
|---|
| 2026.01.08 | ₩80,731 | ₩81,439 | ₩80,304 | ₩81,198 | +0.58% | 16.6만 |
|---|
| 2026.01.07 | ₩82,200 | ₩82,200 | ₩80,998 | ₩81,332 | -1.06% | 16.8만 |
|---|
| 2026.01.06 | ₩82,974 | ₩83,829 | ₩82,747 | ₩83,228 | +0.31% | 17.6만 |
|---|
| 2026.01.05 | ₩80,344 | ₩81,452 | ₩79,449 | ₩81,305 | +1.20% | 13만 |
|---|
| 2026.01.02 | ₩77,406 | ₩78,835 | ₩77,126 | ₩78,768 | +1.76% | 10.8만 |
|---|
| 2025.12.31 | ₩73,507 | ₩73,654 | ₩72,653 | ₩72,853 | -0.89% | 7.1만 |
|---|
| 2025.12.30 | ₩73,414 | ₩73,934 | ₩73,253 | ₩73,521 | +0.15% | 6.2만 |
|---|
| 2025.12.29 | ₩72,159 | ₩72,786 | ₩71,771 | ₩72,733 | +0.80% | 7.2만 |
|---|
| 2025.12.26 | ₩72,239 | ₩73,334 | ₩72,239 | ₩73,253 | +1.40% | 12.3만 |
|---|
| 2025.12.24 | ₩71,745 | ₩71,945 | ₩71,504 | ₩71,664 | -0.11% | 2.2만 |
|---|
| 2025.12.23 | ₩70,142 | ₩71,464 | ₩69,448 | ₩71,344 | +1.71% | 3.5만 |
|---|
| 2025.12.22 | ₩70,169 | ₩70,503 | ₩69,889 | ₩70,289 | +0.17% | 6.7만 |
|---|
| 2025.12.19 | ₩68,567 | ₩69,969 | ₩68,567 | ₩69,288 | +1.05% | 10.5만 |
|---|
| 2025.12.18 | ₩67,659 | ₩68,513 | ₩67,298 | ₩67,298 | -0.53% | 7.1만 |
|---|
| 2025.12.17 | ₩67,538 | ₩67,712 | ₩65,122 | ₩65,148 | -3.54% | 5.8만 |
|---|
| 2025.12.16 | ₩66,497 | ₩66,991 | ₩65,843 | ₩66,697 | +0.30% | 15.8만 |
|---|
| 2025.12.15 | ₩69,755 | ₩69,755 | ₩67,899 | ₩67,899 | -2.66% | 2.4만 |
|---|
| 2025.12.12 | ₩71,251 | ₩71,251 | ₩68,046 | ₩68,580 | -3.75% | 6만 |
|---|
| 2025.12.11 | ₩70,529 | ₩71,304 | ₩69,621 | ₩71,104 | +0.81% | 4만 |
|---|
| 2025.12.10 | ₩70,302 | ₩72,466 | ₩70,102 | ₩71,985 | +2.39% | 7.7만 |
|---|
| 2025.12.09 | ₩68,834 | ₩69,995 | ₩68,633 | ₩69,742 | +1.32% | 3.9만 |
|---|
| 2025.12.08 | ₩71,170 | ₩71,170 | ₩69,648 | ₩70,169 | -1.41% | 6.9만 |
|---|
| 2025.12.05 | ₩71,331 | ₩72,092 | ₩70,343 | ₩70,583 | -1.05% | 7.3만 |
|---|
| 2025.12.04 | ₩69,448 | ₩69,448 | ₩68,620 | ₩69,141 | -0.44% | 11.3만 |
|---|
| 2025.12.03 | ₩68,513 | ₩69,541 | ₩68,139 | ₩69,248 | +1.07% | 8.7만 |
|---|
| 2025.12.02 | ₩69,274 | ₩69,395 | ₩68,300 | ₩68,994 | -0.40% | 11.4만 |
|---|
| 2025.12.01 | ₩68,553 | ₩69,595 | ₩68,527 | ₩69,021 | +0.68% | 19.9만 |
|---|
| 2025.11.28 | ₩68,620 | ₩69,354 | ₩68,460 | ₩69,194 | +0.84% | 6.4만 |
|---|
| 2025.11.26 | ₩68,460 | ₩69,208 | ₩68,019 | ₩68,847 | +0.57% | 10.3만 |
|---|
| 2025.11.25 | ₩66,604 | ₩67,565 | ₩65,335 | ₩67,498 | +1.34% | 9.7만 |
|---|
| 2025.11.24 | ₩64,868 | ₩67,271 | ₩64,868 | ₩66,857 | +3.07% | 13.6만 |
|---|
| 2025.11.21 | ₩63,599 | ₩65,536 | ₩62,277 | ₩64,681 | +1.70% | 35.5만 |
|---|
| 2025.11.20 | ₩69,768 | ₩70,062 | ₩64,614 | ₩64,828 | -7.08% | 12만 |
|---|
| 2025.11.19 | ₩67,672 | ₩68,887 | ₩66,964 | ₩67,752 | +0.12% | 8.8만 |
|---|
| 2025.11.18 | ₩67,979 | ₩69,194 | ₩67,191 | ₩68,473 | +0.73% | 11.1만 |
|---|
| 2025.11.17 | ₩70,436 | ₩71,798 | ₩68,927 | ₩69,595 | -1.19% | 8.1만 |
|---|
| 2025.11.14 | ₩70,436 | ₩73,440 | ₩69,995 | ₩72,159 | +2.45% | 9.2만 |
|---|
| 2025.11.13 | ₩75,216 | ₩75,216 | ₩71,691 | ₩72,172 | -4.05% | 6.7만 |
|---|
| 2025.11.12 | ₩75,163 | ₩75,163 | ₩74,135 | ₩74,709 | -0.60% | 5.2만 |
|---|
| 2025.11.11 | ₩74,362 | ₩75,256 | ₩73,801 | ₩74,829 | +0.63% | 16.8만 |
|---|
| 2025.11.10 | ₩73,627 | ₩74,669 | ₩72,893 | ₩74,388 | +1.03% | 22만 |
|---|
| 2025.11.07 | ₩69,515 | ₩70,810 | ₩67,966 | ₩70,810 | +1.86% | 10.9만 |
|---|
| 2025.11.06 | ₩73,147 | ₩73,147 | ₩70,690 | ₩71,571 | -2.15% | 22.2만 |
|---|
| 2025.11.05 | ₩71,130 | ₩73,601 | ₩71,130 | ₩73,026 | +2.67% | 15.2만 |
|---|
| 2025.11.04 | ₩71,531 | ₩72,960 | ₩71,130 | ₩71,144 | -0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩75,684 | ₩75,777 | ₩74,242 | ₩75,443 | -0.32% | 14.1만 |
|---|
| 2025.10.31 | ₩74,282 | ₩74,282 | ₩72,920 | ₩74,175 | -0.14% | 18.9만 |
|---|
| 2025.10.30 | ₩74,669 | ₩75,377 | ₩74,242 | ₩74,549 | -0.16% | 4.9만 |
|---|
| 2025.10.29 | ₩77,847 | ₩78,167 | ₩75,977 | ₩77,032 | -1.05% | 18.4만 |
|---|
| 2025.10.28 | ₩74,549 | ₩75,937 | ₩74,295 | ₩75,737 | +1.59% | 15.7만 |
|---|
| 2025.10.27 | ₩75,991 | ₩75,991 | ₩75,043 | ₩75,844 | -0.19% | 16.7만 |
|---|
| 2025.10.24 | ₩73,547 | ₩74,028 | ₩73,107 | ₩73,454 | -0.13% | 11.8만 |
|---|
| 2025.10.23 | ₩70,917 | ₩72,439 | ₩70,917 | ₩72,012 | +1.54% | 5만 |
|---|
| 2025.10.22 | ₩70,690 | ₩71,771 | ₩68,767 | ₩70,236 | -0.64% | 5.1만 |
|---|
| 2025.10.21 | ₩71,331 | ₩71,384 | ₩70,329 | ₩70,409 | -1.29% | 4.6만 |
|---|
| 2025.10.20 | ₩71,584 | ₩73,334 | ₩71,584 | ₩72,960 | +1.92% | 11.6만 |
|---|
| 2025.10.17 | ₩68,767 | ₩70,423 | ₩68,767 | ₩70,035 | +1.84% | 4.5만 |
|---|
| 2025.10.16 | ₩70,877 | ₩71,611 | ₩69,675 | ₩70,276 | -0.85% | 9.3만 |
|---|
| 2025.10.15 | ₩68,767 | ₩69,461 | ₩67,632 | ₩68,874 | +0.16% | 6.4만 |
|---|
| 2025.10.14 | ₩64,240 | ₩67,178 | ₩64,053 | ₩65,536 | +2.02% | 5.6만 |
|---|
| 2025.10.13 | ₩67,378 | ₩68,206 | ₩66,684 | ₩67,685 | +0.46% | 9.2만 |
|---|
| 2025.10.10 | ₩70,089 | ₩70,169 | ₩61,570 | ₩62,291 | -11.13% | 36.1만 |
|---|