시장 데이터를 불러오는 중
전체 종목
Direxion Financial Bull 3X ETF 과거 주가
Direxion Financial Bull 3X ETF · FAS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Financial Bull 3X ETF · FAS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩197,360 | ₩203,074 | ₩196,502 | ₩202,068 | +2.39% | 65.4만 |
| 2026.10.08 | ₩188,964 | ₩197,937 | ₩188,964 | ₩197,025 | +4.27% | 64.3만 |
| 2026.10.07 | ₩189,688 | ₩192,532 | ₩188,266 | ₩191,593 | +1.00% | 45.3만 |
| 2026.10.06 | ₩194,785 | ₩197,629 | ₩193,310 | ₩194,557 | -0.12% | 44.9만 |
| 2026.10.05 | ₩189,178 | ₩194,235 | ₩187,180 | ₩193,377 | +2.22% | 41.6만 |
| 2026.10.02 | ₩190,345 | ₩192,022 | ₩186,388 | ₩188,977 | -0.72% | 59.9만 |
| 2026.10.01 | ₩187,086 | ₩190,667 | ₩182,324 | ₩189,178 | +1.12% | 75.3만 |
| 2026.09.30 | ₩195,174 | ₩195,536 | ₩188,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,467 |
| -3.44% |
| 60.9만 |
| 2026.09.29 | ₩197,843 | ₩198,863 | ₩192,116 | ₩195,469 | -1.20% | 43.4만 |
|---|
| 2026.09.28 | ₩202,135 | ₩203,208 | ₩196,864 | ₩197,441 | -2.32% | 37.9만 |
|---|
| 2026.09.25 | ₩202,310 | ₩205,059 | ₩198,715 | ₩204,268 | +0.97% | 50.1만 |
|---|
| 2026.09.24 | ₩202,001 | ₩204,228 | ₩198,246 | ₩201,277 | -0.36% | 35.9만 |
|---|
| 2026.09.23 | ₩201,357 | ₩207,487 | ₩200,526 | ₩201,706 | +0.17% | 49만 |
|---|
| 2026.09.22 | ₩219,197 | ₩219,197 | ₩201,599 | ₩204,550 | -6.68% | 110만 |
|---|
| 2026.09.21 | ₩220,632 | ₩222,255 | ₩216,554 | ₩218,781 | -0.84% | 28.6만 |
|---|
| 2026.09.18 | ₩213,362 | ₩217,480 | ₩211,659 | ₩216,501 | +1.47% | 27만 |
|---|
| 2026.09.17 | ₩221,316 | ₩221,651 | ₩212,799 | ₩216,554 | -2.15% | 36.8만 |
|---|
| 2026.09.16 | ₩227,889 | ₩227,889 | ₩211,350 | ₩217,091 | -4.74% | 46만 |
|---|
| 2026.09.15 | ₩229,874 | ₩229,874 | ₩223,596 | ₩228,264 | -0.70% | 39.2만 |
|---|
| 2026.09.14 | ₩234,501 | ₩237,090 | ₩227,392 | ₩230,826 | -1.57% | 43.4만 |
|---|
| 2026.09.11 | ₩235,252 | ₩237,412 | ₩229,780 | ₩233,267 | -0.84% | 29.3만 |
|---|
| 2026.09.10 | ₩229,901 | ₩231,778 | ₩226,842 | ₩228,921 | -0.43% | 29.2만 |
|---|
| 2026.09.09 | ₩232,167 | ₩234,461 | ₩227,218 | ₩231,255 | -0.39% | 24.9만 |
|---|
| 2026.09.08 | ₩240,175 | ₩240,537 | ₩233,924 | ₩234,541 | -2.35% | 48.3만 |
|---|
| 2026.09.04 | ₩244,400 | ₩248,276 | ₩242,039 | ₩244,293 | -0.04% | 29.6만 |
|---|
| 2026.09.03 | ₩243,461 | ₩250,825 | ₩243,461 | ₩250,168 | +2.75% | 55.3만 |
|---|
| 2026.09.02 | ₩236,017 | ₩246,358 | ₩235,467 | ₩239,223 | +1.36% | 49.3만 |
|---|
| 2026.09.01 | ₩238,981 | ₩243,448 | ₩233,079 | ₩233,844 | -2.15% | 24.3만 |
|---|
| 2026.08.31 | ₩242,589 | ₩242,589 | ₩240,094 | ₩240,175 | -1.00% | 20.2만 |
|---|
| 2026.08.28 | ₩243,703 | ₩249,215 | ₩243,166 | ₩245,098 | +0.57% | 26.4만 |
|---|
| 2026.08.27 | ₩243,166 | ₩247,177 | ₩240,980 | ₩242,965 | -0.08% | 26.9만 |
|---|
| 2026.08.26 | ₩247,700 | ₩249,108 | ₩244,910 | ₩247,445 | -0.10% | 22만 |
|---|
| 2026.08.25 | ₩246,841 | ₩248,813 | ₩242,656 | ₩248,116 | +0.52% | 21.7만 |
|---|
| 2026.08.24 | ₩240,215 | ₩249,215 | ₩240,215 | ₩247,110 | +2.87% | 33.9만 |
|---|
| 2026.08.21 | ₩235,789 | ₩240,577 | ₩235,440 | ₩238,109 | +0.98% | 20.3만 |
|---|
| 2026.08.20 | ₩237,707 | ₩240,510 | ₩231,443 | ₩231,899 | -2.44% | 27.3만 |
|---|
| 2026.08.19 | ₩244,534 | ₩247,539 | ₩237,922 | ₩238,753 | -2.36% | 36.3만 |
|---|
| 2026.08.18 | ₩241,637 | ₩244,695 | ₩239,974 | ₩243,005 | +0.57% | 20.8만 |
|---|
| 2026.08.17 | ₩244,789 | ₩248,505 | ₩239,679 | ₩239,840 | -2.02% | 24.6만 |
|---|
| 2026.08.14 | ₩247,861 | ₩249,189 | ₩246,305 | ₩247,539 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩248,008 | ₩249,484 | ₩242,603 | ₩248,558 | +0.22% | 30.7만 |
|---|
| 2026.08.12 | ₩243,582 | ₩245,487 | ₩241,838 | ₩244,333 | +0.31% | 18.6만 |
|---|
| 2026.08.11 | ₩243,381 | ₩246,949 | ₩242,281 | ₩243,112 | -0.11% | 19.4만 |
|---|
| 2026.08.10 | ₩240,001 | ₩245,996 | ₩239,048 | ₩243,273 | +1.36% | 24만 |
|---|
| 2026.08.07 | ₩241,436 | ₩243,099 | ₩237,694 | ₩240,859 | -0.24% | 25.8만 |
|---|
| 2026.08.06 | ₩250,986 | ₩250,986 | ₩240,899 | ₩243,367 | -3.04% | 28.3만 |
|---|
| 2026.08.05 | ₩248,062 | ₩251,160 | ₩243,649 | ₩246,399 | -0.67% | 40만 |
|---|
| 2026.08.04 | ₩237,077 | ₩246,372 | ₩236,406 | ₩244,588 | +3.17% | 43.5만 |
|---|
| 2026.08.03 | ₩238,673 | ₩240,618 | ₩234,045 | ₩238,404 | -0.11% | 41만 |
|---|
| 2026.07.31 | ₩232,208 | ₩235,454 | ₩230,196 | ₩233,415 | +0.52% | 33.2만 |
|---|
| 2026.07.30 | ₩232,328 | ₩234,702 | ₩224,254 | ₩234,018 | +0.73% | 39.7만 |
|---|
| 2026.07.29 | ₩236,607 | ₩240,188 | ₩229,216 | ₩230,370 | -2.64% | 46.5만 |
|---|
| 2026.07.28 | ₩236,312 | ₩241,811 | ₩234,059 | ₩241,516 | +2.20% | 64.2만 |
|---|
| 2026.07.27 | ₩231,577 | ₩236,071 | ₩229,646 | ₩233,120 | +0.67% | 41.7만 |
|---|
| 2026.07.24 | ₩220,820 | ₩226,909 | ₩219,224 | ₩226,333 | +2.50% | 33만 |
|---|
| 2026.07.23 | ₩218,996 | ₩220,967 | ₩216,461 | ₩220,820 | +0.83% | 29.2만 |
|---|
| 2026.07.22 | ₩224,736 | ₩226,064 | ₩221,839 | ₩223,449 | -0.57% | 38.5만 |
|---|
| 2026.07.21 | ₩223,194 | ₩226,869 | ₩219,626 | ₩224,307 | +0.50% | 33.2만 |
|---|
| 2026.07.20 | ₩226,453 | ₩227,486 | ₩221,745 | ₩223,556 | -1.28% | 39.3만 |
|---|
| 2026.07.17 | ₩228,465 | ₩234,448 | ₩224,683 | ₩225,903 | -1.12% | 55.3만 |
|---|
| 2026.07.16 | ₩232,006 | ₩233,535 | ₩227,956 | ₩232,208 | +0.09% | 39.1만 |
|---|
| 2026.07.15 | ₩227,741 | ₩233,214 | ₩225,380 | ₩230,182 | +1.07% | 67.8만 |
|---|
| 2026.07.14 | ₩218,969 | ₩232,986 | ₩218,794 | ₩225,608 | +3.03% | 91.8만 |
|---|
| 2026.07.13 | ₩222,684 | ₩225,340 | ₩218,902 | ₩224,012 | +0.60% | 54.9만 |
|---|
| 2026.07.10 | ₩222,725 | ₩223,838 | ₩215,978 | ₩219,935 | -1.25% | 38.2만 |
|---|
| 2026.07.09 | ₩212,718 | ₩219,961 | ₩211,873 | ₩218,352 | +2.65% | 40.9만 |
|---|
| 2026.07.08 | ₩221,450 | ₩221,450 | ₩211,551 | ₩211,887 | -4.32% | 52만 |
|---|
| 2026.07.07 | ₩227,687 | ₩231,309 | ₩224,401 | ₩224,723 | -1.30% | 66.9만 |
|---|
| 2026.07.06 | ₩221,316 | ₩226,212 | ₩219,425 | ₩226,118 | +2.17% | 59.7만 |
|---|
| 2026.07.02 | ₩215,535 | ₩220,096 | ₩212,799 | ₩219,774 | +1.97% | 71.1만 |
|---|
| 2026.07.01 | ₩199,252 | ₩213,684 | ₩199,185 | ₩210,626 | +5.71% | 70.5만 |
|---|
| 2026.06.30 | ₩198,433 | ₩200,083 | ₩195,161 | ₩197,414 | -0.51% | 37.1만 |
|---|
| 2026.06.29 | ₩198,192 | ₩202,229 | ₩198,192 | ₩198,675 | +0.24% | 34.2만 |
|---|
| 2026.06.26 | ₩197,414 | ₩201,197 | ₩193,296 | ₩197,186 | -0.12% | 47.5만 |
|---|
| 2026.06.25 | ₩201,290 | ₩209,647 | ₩195,509 | ₩196,073 | -2.59% | 59.3만 |
|---|
| 2026.06.24 | ₩200,995 | ₩203,383 | ₩197,173 | ₩199,198 | -0.89% | 44.5만 |
|---|
| 2026.06.23 | ₩197,696 | ₩202,538 | ₩196,636 | ₩201,049 | +1.70% | 30.8만 |
|---|
| 2026.06.22 | ₩198,246 | ₩203,101 | ₩198,138 | ₩199,708 | +0.74% | 46.1만 |
|---|
| 2026.06.18 | ₩206,884 | ₩208,010 | ₩195,080 | ₩196,328 | -5.10% | 54.6만 |
|---|
| 2026.06.17 | ₩204,617 | ₩211,350 | ₩200,311 | ₩202,176 | -1.19% | 78.1만 |
|---|
| 2026.06.16 | ₩201,022 | ₩206,213 | ₩199,842 | ₩205,220 | +2.09% | 65.1만 |
|---|
| 2026.06.15 | ₩198,675 | ₩201,129 | ₩195,831 | ₩196,582 | -1.05% | 62.2만 |
|---|
| 2026.06.12 | ₩189,581 | ₩196,489 | ₩188,803 | ₩194,329 | +2.50% | 98.3만 |
|---|
| 2026.06.11 | ₩183,947 | ₩188,226 | ₩180,782 | ₩186,590 | +1.44% | 81.9만 |
|---|
| 2026.06.10 | ₩185,047 | ₩188,830 | ₩182,593 | ₩182,593 | -1.33% | 57.8만 |
|---|
| 2026.06.09 | ₩181,949 | ₩187,743 | ₩180,862 | ₩185,476 | +1.94% | 122.5만 |
|---|
| 2026.06.08 | ₩182,821 | ₩185,235 | ₩180,057 | ₩180,312 | -1.37% | 52.7만 |
|---|
| 2026.06.05 | ₩184,350 | ₩185,490 | ₩181,305 | ₩183,518 | -0.45% | 89.1만 |
|---|
| 2026.06.04 | ₩175,497 | ₩183,746 | ₩175,497 | ₩182,888 | +4.21% | 102.9만 |
|---|
| 2026.06.03 | ₩172,358 | ₩172,519 | ₩166,054 | ₩169,703 | -1.54% | 102.8만 |
|---|
| 2026.06.02 | ₩173,512 | ₩177,724 | ₩170,776 | ₩175,806 | +1.32% | 86.9만 |
|---|
| 2026.06.01 | ₩173,418 | ₩177,147 | ₩173,016 | ₩175,390 | +1.14% | 79.9만 |
|---|
| 2026.05.29 | ₩173,767 | ₩179,105 | ₩172,801 | ₩176,892 | +1.80% | 61.7만 |
|---|
| 2026.05.28 | ₩173,968 | ₩176,423 | ₩171,339 | ₩174,129 | +0.09% | 75.4만 |
|---|
| 2026.05.27 | ₩179,749 | ₩181,439 | ₩174,545 | ₩175,765 | -2.22% | 71.1만 |
|---|
| 2026.05.26 | ₩181,587 | ₩184,028 | ₩178,904 | ₩180,473 | -0.61% | 60.7만 |
|---|
| 2026.05.22 | ₩181,023 | ₩183,451 | ₩180,084 | ₩180,956 | -0.04% | 61.2만 |
|---|
| 2026.05.21 | ₩176,811 | ₩179,977 | ₩173,700 | ₩179,105 | +1.30% | 56.7만 |
|---|
| 2026.05.20 | ₩174,102 | ₩178,864 | ₩169,542 | ₩178,113 | +2.30% | 59.9만 |
|---|
| 2026.05.19 | ₩177,992 | ₩179,883 | ₩172,318 | ₩172,908 | -2.86% | 55.4만 |
|---|
| 2026.05.18 | ₩172,492 | ₩180,004 | ₩172,211 | ₩179,306 | +3.95% | 53.9만 |
|---|
| 2026.05.15 | ₩174,732 | ₩177,053 | ₩172,425 | ₩173,083 | -0.94% | 47만 |
|---|
| 2026.05.14 | ₩174,840 | ₩177,160 | ₩173,163 | ₩175,148 | +0.18% | 46.1만 |
|---|
| 2026.05.13 | ₩174,706 | ₩175,645 | ₩171,835 | ₩172,318 | -1.37% | 51.1만 |
|---|
| 2026.05.12 | ₩174,491 | ₩179,414 | ₩170,480 | ₩178,005 | +2.01% | 64.6만 |
|---|
| 2026.05.11 | ₩175,282 | ₩177,120 | ₩171,969 | ₩174,142 | -0.65% | 54.3만 |
|---|
| 2026.05.08 | ₩179,347 | ₩179,977 | ₩173,914 | ₩174,920 | -2.47% | 64.9만 |
|---|
| 2026.05.07 | ₩180,540 | ₩183,800 | ₩176,972 | ₩178,247 | -1.27% | 64만 |
|---|
| 2026.05.06 | ₩182,177 | ₩185,476 | ₩180,742 | ₩181,305 | -0.48% | 68.5만 |
|---|
| 2026.05.05 | ₩179,588 | ₩180,674 | ₩176,785 | ₩178,958 | -0.35% | 61.4만 |
|---|
| 2026.05.04 | ₩181,063 | ₩185,168 | ₩177,938 | ₩178,917 | -1.19% | 61.1만 |
|---|
| 2026.05.01 | ₩187,193 | ₩189,661 | ₩182,432 | ₩182,432 | -2.54% | 45.2만 |
|---|
| 2026.04.30 | ₩178,394 | ₩185,946 | ₩175,256 | ₩184,993 | +3.70% | 62.6만 |
|---|
| 2026.04.29 | ₩184,430 | ₩186,509 | ₩180,326 | ₩182,767 | -0.90% | 44.2만 |
|---|
| 2026.04.28 | ₩185,503 | ₩187,636 | ₩181,426 | ₩182,190 | -1.79% | 44만 |
|---|
| 2026.04.27 | ₩176,382 | ₩182,499 | ₩176,114 | ₩181,546 | +2.93% | 40.6만 |
|---|
| 2026.04.24 | ₩179,186 | ₩180,487 | ₩176,637 | ₩177,965 | -0.68% | 62.3만 |
|---|
| 2026.04.23 | ₩184,886 | ₩185,530 | ₩176,369 | ₩181,680 | -1.73% | 77.4만 |
|---|
| 2026.04.22 | ₩188,910 | ₩190,761 | ₩184,752 | ₩185,771 | -1.66% | 54.5만 |
|---|
| 2026.04.21 | ₩191,392 | ₩196,784 | ₩186,093 | ₩187,113 | -2.24% | 124만 |
|---|
| 2026.04.20 | ₩187,099 | ₩192,223 | ₩186,697 | ₩190,681 | +1.91% | 63.7만 |
|---|
| 2026.04.17 | ₩188,239 | ₩194,490 | ₩187,327 | ₩188,897 | +0.35% | 93.1만 |
|---|
| 2026.04.16 | ₩185,114 | ₩188,682 | ₩183,451 | ₩184,792 | -0.17% | 76.9만 |
|---|
| 2026.04.15 | ₩185,101 | ₩187,850 | ₩182,512 | ₩186,067 | +0.52% | 84.9만 |
|---|
| 2026.04.14 | ₩179,333 | ₩183,384 | ₩178,958 | ₩181,989 | +1.48% | 77.2만 |
|---|
| 2026.04.13 | ₩168,817 | ₩180,876 | ₩167,919 | ₩180,809 | +7.10% | 77.4만 |
|---|
| 2026.04.10 | ₩177,388 | ₩177,388 | ₩170,628 | ₩172,130 | -2.96% | 94.5만 |
|---|
| 2026.04.09 | ₩174,008 | ₩179,937 | ₩172,332 | ₩177,670 | +2.10% | 62.2만 |
|---|
| 2026.04.08 | ₩175,645 | ₩179,025 | ₩174,317 | ₩176,315 | +0.38% | 96.5만 |
|---|
| 2026.04.07 | ₩161,105 | ₩164,968 | ₩159,898 | ₩163,613 | +1.56% | 63.2만 |
|---|
| 2026.04.06 | ₩160,380 | ₩164,753 | ₩159,509 | ₩163,559 | +1.98% | 78.6만 |
|---|
| 2026.04.02 | ₩153,097 | ₩162,969 | ₩151,434 | ₩160,501 | +4.84% | 112.3만 |
|---|
| 2026.04.01 | ₩162,540 | ₩163,586 | ₩156,732 | ₩158,999 | -2.18% | 105.5만 |
|---|
| 2026.03.31 | ₩154,720 | ₩159,710 | ₩150,911 | ₩158,945 | +2.73% | 101.5만 |
|---|
| 2026.03.30 | ₩148,376 | ₩152,842 | ₩147,249 | ₩149,449 | +0.72% | 83.2만 |
|---|
| 2026.03.27 | ₩154,371 | ₩154,519 | ₩143,399 | ₩144,741 | -6.24% | 114.6만 |
|---|
| 2026.03.26 | ₩157,094 | ₩160,836 | ₩155,096 | ₩156,598 | -0.32% | 61.2만 |
|---|
| 2026.03.25 | ₩162,366 | ₩165,357 | ₩156,155 | ₩159,442 | -1.80% | 83.3만 |
|---|
| 2026.03.24 | ₩154,438 | ₩161,963 | ₩154,251 | ₩158,905 | +2.89% | 65.5만 |
|---|
| 2026.03.23 | ₩163,680 | ₩165,249 | ₩159,321 | ₩159,737 | -2.41% | 127.8만 |
|---|
| 2026.03.20 | ₩154,479 | ₩158,006 | ₩152,896 | ₩155,619 | +0.74% | 157.2만 |
|---|
| 2026.03.19 | ₩152,883 | ₩156,558 | ₩150,428 | ₩154,693 | +1.18% | 122.2만 |
|---|
| 2026.03.18 | ₩158,476 | ₩161,762 | ₩154,291 | ₩154,640 | -2.42% | 102.1만 |
|---|
| 2026.03.17 | ₩161,360 | ₩166,443 | ₩160,112 | ₩160,394 | -0.60% | 69.1만 |
|---|
| 2026.03.16 | ₩157,470 | ₩162,124 | ₩156,209 | ₩157,966 | +0.32% | 89.7만 |
|---|
| 2026.03.13 | ₩156,517 | ₩159,589 | ₩153,835 | ₩154,036 | -1.59% | 187만 |
|---|
| 2026.03.12 | ₩156,035 | ₩157,456 | ₩153,352 | ₩153,929 | -1.35% | 164.3만 |
|---|
| 2026.03.11 | ₩165,088 | ₩166,349 | ₩157,617 | ₩161,842 | -1.97% | 125만 |
|---|
| 2026.03.10 | ₩168,080 | ₩172,224 | ₩162,969 | ₩165,933 | -1.28% | 129.2만 |
|---|
| 2026.03.09 | ₩164,592 | ₩170,628 | ₩157,108 | ₩168,536 | +2.40% | 135.7만 |
|---|
| 2026.03.06 | ₩170,011 | ₩171,621 | ₩162,634 | ₩171,232 | +0.72% | 115.2만 |
|---|
| 2026.03.05 | ₩178,582 | ₩184,430 | ₩174,813 | ₩178,394 | -0.11% | 86.7만 |
|---|
| 2026.03.04 | ₩179,910 | ₩182,713 | ₩176,744 | ₩181,332 | +0.79% | 69.2만 |
|---|
| 2026.03.03 | ₩169,407 | ₩181,680 | ₩166,336 | ₩178,274 | +5.23% | 186.7만 |
|---|
| 2026.03.02 | ₩172,278 | ₩182,539 | ₩170,159 | ₩179,172 | +4.00% | 111.4만 |
|---|
| 2026.02.27 | ₩185,034 | ₩187,140 | ₩175,953 | ₩180,795 | -2.29% | 118.3만 |
|---|
| 2026.02.26 | ₩187,046 | ₩194,141 | ₩186,804 | ₩192,317 | +2.82% | 78.6만 |
|---|
| 2026.02.25 | ₩179,427 | ₩185,919 | ₩178,528 | ₩185,275 | +3.26% | 98만 |
|---|
| 2026.02.24 | ₩171,983 | ₩178,609 | ₩169,005 | ₩176,436 | +2.59% | 130.5만 |
|---|
| 2026.02.23 | ₩190,171 | ₩193,216 | ₩173,177 | ₩174,370 | -8.31% | 194만 |
|---|
| 2026.02.20 | ₩188,789 | ₩193,632 | ₩185,195 | ₩193,457 | +2.47% | 78.2만 |
|---|
| 2026.02.19 | ₩189,916 | ₩192,612 | ₩185,517 | ₩190,037 | +0.06% | 59.7만 |
|---|
| 2026.02.18 | ₩192,451 | ₩196,985 | ₩191,713 | ₩195,067 | +1.36% | 43.1만 |
|---|
| 2026.02.17 | ₩187,542 | ₩192,947 | ₩187,113 | ₩190,788 | +1.73% | 61.4만 |
|---|
| 2026.02.13 | ₩184,309 | ₩187,783 | ₩180,795 | ₩185,114 | +0.44% | 85.4만 |
|---|
| 2026.02.12 | ₩199,185 | ₩201,438 | ₩182,646 | ₩185,382 | -6.93% | 110만 |
|---|
| 2026.02.11 | ₩208,252 | ₩211,283 | ₩196,971 | ₩197,535 | -5.15% | 103만 |
|---|
| 2026.02.10 | ₩208,560 | ₩215,119 | ₩201,814 | ₩206,817 | -0.84% | 68.6만 |
|---|
| 2026.02.09 | ₩213,268 | ₩216,836 | ₩211,028 | ₩211,377 | -0.89% | 41.6만 |
|---|
| 2026.02.06 | ₩210,331 | ₩216,233 | ₩210,237 | ₩215,066 | +2.25% | 71.2만 |
|---|
| 2026.02.05 | ₩212,168 | ₩213,523 | ₩203,074 | ₩204,255 | -3.73% | 79.2만 |
|---|
| 2026.02.04 | ₩207,393 | ₩214,838 | ₩205,931 | ₩211,981 | +2.21% | 79.4만 |
|---|
| 2026.02.03 | ₩210,237 | ₩214,851 | ₩203,088 | ₩207,434 | -1.33% | 90만 |
|---|
| 2026.02.02 | ₩206,897 | ₩213,939 | ₩203,879 | ₩212,920 | +2.91% | 59.2만 |
|---|
| 2026.01.30 | ₩205,918 | ₩209,083 | ₩201,800 | ₩206,615 | +0.34% | 64.9만 |
|---|
| 2026.01.29 | ₩204,724 | ₩208,922 | ₩201,653 | ₩207,742 | +1.47% | 73.6만 |
|---|
| 2026.01.28 | ₩200,754 | ₩204,147 | ₩199,131 | ₩201,666 | +0.45% | 67만 |
|---|
| 2026.01.27 | ₩205,931 | ₩206,548 | ₩200,123 | ₩201,988 | -1.91% | 71.1만 |
|---|
| 2026.01.26 | ₩203,155 | ₩208,279 | ₩202,994 | ₩206,602 | +1.70% | 46.3만 |
|---|
| 2026.01.23 | ₩207,916 | ₩208,305 | ₩200,673 | ₩202,846 | -2.44% | 89.9만 |
|---|
| 2026.01.22 | ₩210,250 | ₩214,569 | ₩209,875 | ₩211,726 | +0.70% | 65.1만 |
|---|
| 2026.01.21 | ₩207,138 | ₩211,927 | ₩205,220 | ₩207,568 | +0.21% | 97.4만 |
|---|
| 2026.01.20 | ₩210,358 | ₩215,817 | ₩203,691 | ₩204,805 | -2.64% | 109.9만 |
|---|
| 2026.01.16 | ₩219,398 | ₩223,731 | ₩217,976 | ₩219,827 | +0.20% | 56.5만 |
|---|
| 2026.01.15 | ₩217,279 | ₩223,234 | ₩217,279 | ₩219,143 | +0.86% | 93.9만 |
|---|
| 2026.01.14 | ₩215,709 | ₩217,292 | ₩211,203 | ₩217,292 | +0.73% | 109.4만 |
|---|
| 2026.01.13 | ₩229,418 | ₩229,968 | ₩216,809 | ₩218,097 | -4.93% | 144.1만 |
|---|
| 2026.01.12 | ₩228,023 | ₩231,993 | ₩225,340 | ₩231,054 | +1.33% | 93만 |
|---|
| 2026.01.09 | ₩239,960 | ₩242,214 | ₩236,714 | ₩236,714 | -1.35% | 35.9만 |
|---|
| 2026.01.08 | ₩233,428 | ₩243,448 | ₩232,932 | ₩239,424 | +2.57% | 52.7만 |
|---|
| 2026.01.07 | ₩244,628 | ₩244,883 | ₩234,555 | ₩235,440 | -3.76% | 76.4만 |
|---|
| 2026.01.06 | ₩240,644 | ₩247,338 | ₩240,591 | ₩246,077 | +2.26% | 47.6만 |
|---|
| 2026.01.05 | ₩226,252 | ₩247,069 | ₩226,038 | ₩242,388 | +7.13% | 98.8만 |
|---|
| 2026.01.02 | ₩227,003 | ₩228,358 | ₩220,283 | ₩227,553 | +0.24% | 67.8만 |
|---|
| 2025.12.31 | ₩231,430 | ₩232,141 | ₩225,595 | ₩225,783 | -2.44% | 39만 |
|---|
| 2025.12.30 | ₩233,509 | ₩233,616 | ₩230,638 | ₩231,027 | -1.06% | 29.6만 |
|---|
| 2025.12.29 | ₩236,111 | ₩237,613 | ₩232,261 | ₩232,986 | -1.32% | 40.3만 |
|---|
| 2025.12.26 | ₩237,506 | ₩239,021 | ₩234,474 | ₩236,634 | -0.37% | 29.2만 |
|---|
| 2025.12.24 | ₩235,615 | ₩240,416 | ₩234,273 | ₩238,418 | +1.19% | 25.8만 |
|---|
| 2025.12.23 | ₩233,388 | ₩236,339 | ₩233,321 | ₩234,528 | +0.49% | 25.5만 |
|---|
| 2025.12.22 | ₩227,017 | ₩235,400 | ₩226,829 | ₩233,938 | +3.05% | 45.5만 |
|---|
| 2025.12.19 | ₩222,725 | ₩227,754 | ₩222,725 | ₩225,984 | +1.46% | 31.2만 |
|---|
| 2025.12.18 | ₩225,340 | ₩228,157 | ₩219,908 | ₩222,282 | -1.36% | 40.4만 |
|---|
| 2025.12.17 | ₩225,501 | ₩228,747 | ₩223,020 | ₩223,207 | -1.02% | 45.9만 |
|---|
| 2025.12.16 | ₩228,626 | ₩230,021 | ₩221,772 | ₩223,382 | -2.29% | 56.1만 |
|---|
| 2025.12.15 | ₩230,222 | ₩231,912 | ₩226,011 | ₩228,398 | -0.79% | 34.4만 |
|---|
| 2025.12.12 | ₩230,061 | ₩230,705 | ₩224,482 | ₩227,325 | -1.19% | 47.7만 |
|---|
| 2025.12.11 | ₩215,535 | ₩227,996 | ₩215,535 | ₩226,950 | +5.30% | 69.8만 |
|---|
| 2025.12.10 | ₩207,943 | ₩217,292 | ₩206,468 | ₩214,851 | +3.32% | 87.7만 |
|---|
| 2025.12.09 | ₩226,252 | ₩232,141 | ₩223,301 | ₩223,462 | -1.23% | 60만 |
|---|
| 2025.12.08 | ₩229,190 | ₩229,190 | ₩223,851 | ₩226,212 | -1.30% | 32.3만 |
|---|
| 2025.12.05 | ₩227,419 | ₩232,167 | ₩225,675 | ₩228,975 | +0.68% | 39.3만 |
|---|
| 2025.12.04 | ₩228,023 | ₩231,792 | ₩226,574 | ₩228,693 | +0.29% | 38.1만 |
|---|
| 2025.12.03 | ₩219,519 | ₩228,009 | ₩219,438 | ₩227,178 | +3.49% | 35.6만 |
|---|
| 2025.12.02 | ₩220,216 | ₩222,362 | ₩216,394 | ₩218,969 | -0.57% | 34.2만 |
|---|
| 2025.12.01 | ₩221,651 | ₩225,729 | ₩218,902 | ₩219,318 | -1.05% | 31.9만 |
|---|
| 2025.11.28 | ₩222,121 | ₩227,754 | ₩221,316 | ₩224,951 | +1.27% | 19.8만 |
|---|
| 2025.11.26 | ₩216,648 | ₩222,859 | ₩216,380 | ₩220,552 | +1.80% | 53.5만 |
|---|
| 2025.11.25 | ₩210,076 | ₩216,997 | ₩208,091 | ₩215,549 | +2.61% | 48.7만 |
|---|
| 2025.11.24 | ₩206,146 | ₩208,735 | ₩201,062 | ₩207,984 | +0.89% | 44.8만 |
|---|
| 2025.11.21 | ₩202,793 | ₩208,654 | ₩199,171 | ₩205,529 | +1.35% | 63.4만 |
|---|
| 2025.11.20 | ₩209,459 | ₩214,006 | ₩198,742 | ₩199,091 | -4.95% | 79.1만 |
|---|
| 2025.11.19 | ₩202,417 | ₩205,220 | ₩199,989 | ₩204,577 | +1.07% | 41.1만 |
|---|
| 2025.11.18 | ₩201,197 | ₩206,562 | ₩199,506 | ₩202,095 | +0.45% | 58.5만 |
|---|
| 2025.11.17 | ₩215,911 | ₩215,911 | ₩200,767 | ₩203,074 | -5.95% | 80.3만 |
|---|
| 2025.11.14 | ₩219,975 | ₩219,975 | ₩213,309 | ₩215,669 | -1.96% | 75.2만 |
|---|
| 2025.11.13 | ₩230,357 | ₩232,060 | ₩221,263 | ₩222,067 | -3.60% | 90.4만 |
|---|
| 2025.11.12 | ₩226,145 | ₩234,072 | ₩226,145 | ₩231,242 | +2.25% | 62.9만 |
|---|
| 2025.11.11 | ₩223,114 | ₩227,084 | ₩221,571 | ₩225,152 | +0.91% | 33.5만 |
|---|
| 2025.11.10 | ₩221,772 | ₩224,804 | ₩218,741 | ₩222,590 | +0.37% | 53만 |
|---|
| 2025.11.07 | ₩214,489 | ₩220,511 | ₩211,833 | ₩220,283 | +2.70% | 56.4만 |
|---|
| 2025.11.06 | ₩217,306 | ₩219,532 | ₩213,040 | ₩216,058 | -0.57% | 38.2만 |
|---|
| 2025.11.05 | ₩216,662 | ₩220,887 | ₩213,161 | ₩218,043 | +0.64% | 38.3만 |
|---|
| 2025.11.04 | ₩210,720 | ₩217,654 | ₩209,043 | ₩216,005 | +2.51% | 56.1만 |
|---|
| 2025.11.03 | ₩215,414 | ₩215,428 | ₩206,830 | ₩212,852 | -1.19% | 77만 |
|---|
| 2025.10.31 | ₩211,726 | ₩217,346 | ₩210,586 | ₩215,414 | +1.74% | 42.7만 |
|---|
| 2025.10.30 | ₩211,779 | ₩221,423 | ₩211,779 | ₩214,355 | +1.22% | 69.7만 |
|---|
| 2025.10.29 | ₩216,783 | ₩218,634 | ₩209,781 | ₩212,531 | -1.96% | 104.3만 |
|---|
| 2025.10.28 | ₩228,264 | ₩229,029 | ₩223,328 | ₩223,932 | -1.90% | 46.1만 |
|---|
| 2025.10.27 | ₩228,573 | ₩229,512 | ₩226,856 | ₩228,090 | -0.21% | 39.7만 |
|---|
| 2025.10.24 | ₩222,215 | ₩227,754 | ₩222,215 | ₩225,796 | +1.61% | 56.2만 |
|---|
| 2025.10.23 | ₩219,224 | ₩220,511 | ₩215,696 | ₩218,915 | -0.14% | 33.5만 |
|---|
| 2025.10.22 | ₩221,987 | ₩221,987 | ₩213,563 | ₩217,252 | -2.13% | 58.8만 |
|---|
| 2025.10.21 | ₩220,914 | ₩226,185 | ₩219,948 | ₩221,155 | +0.11% | 35.9만 |
|---|
| 2025.10.20 | ₩216,662 | ₩223,395 | ₩216,112 | ₩222,121 | +2.52% | 54.2만 |
|---|
| 2025.10.17 | ₩211,471 | ₩216,863 | ₩209,338 | ₩214,864 | +1.60% | 89만 |
|---|
| 2025.10.16 | ₩226,681 | ₩227,352 | ₩207,125 | ₩209,848 | -7.43% | 126.5만 |
|---|
| 2025.10.15 | ₩232,865 | ₩235,708 | ₩223,972 | ₩228,935 | -1.69% | 80.1만 |
|---|
| 2025.10.14 | ₩218,124 | ₩234,273 | ₩216,434 | ₩229,109 | +5.04% | 103.9만 |
|---|
| 2025.10.13 | ₩220,632 | ₩223,717 | ₩217,963 | ₩222,094 | +0.66% | 77.6만 |
|---|
| 2025.10.10 | ₩232,677 | ₩235,279 | ₩215,709 | ₩215,938 | -7.19% | 142만 |
|---|