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 | ₩197,171 | ₩202,879 | ₩196,313 | ₩201,874 | +2.39% | 65.4만 |
| 2026.10.08 | ₩188,782 | ₩197,747 | ₩188,782 | ₩196,836 | +4.27% | 64.3만 |
| 2026.10.07 | ₩189,506 | ₩192,346 | ₩188,085 | ₩191,408 | +1.00% | 45.3만 |
| 2026.10.06 | ₩194,598 | ₩197,439 | ₩193,124 | ₩194,370 | -0.12% | 44.9만 |
| 2026.10.05 | ₩188,996 | ₩194,048 | ₩187,000 | ₩193,191 | +2.22% | 41.6만 |
| 2026.10.02 | ₩190,162 | ₩191,837 | ₩186,209 | ₩188,795 | -0.72% | 59.9만 |
| 2026.10.01 | ₩186,906 | ₩190,484 | ₩182,149 | ₩188,996 | +1.12% | 75.3만 |
| 2026.09.30 | ₩194,986 | ₩195,348 | ₩188,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,286 |
| -3.44% |
| 60.9만 |
| 2026.09.29 | ₩197,653 | ₩198,671 | ₩191,931 | ₩195,281 | -1.20% | 43.4만 |
|---|
| 2026.09.28 | ₩201,941 | ₩203,013 | ₩196,675 | ₩197,251 | -2.32% | 37.9만 |
|---|
| 2026.09.25 | ₩202,115 | ₩204,862 | ₩198,524 | ₩204,072 | +0.97% | 50.1만 |
|---|
| 2026.09.24 | ₩201,807 | ₩204,031 | ₩198,055 | ₩201,083 | -0.36% | 35.9만 |
|---|
| 2026.09.23 | ₩201,164 | ₩207,288 | ₩200,333 | ₩201,512 | +0.17% | 49만 |
|---|
| 2026.09.22 | ₩218,986 | ₩218,986 | ₩201,405 | ₩204,353 | -6.68% | 110만 |
|---|
| 2026.09.21 | ₩220,420 | ₩222,041 | ₩216,346 | ₩218,571 | -0.84% | 28.6만 |
|---|
| 2026.09.18 | ₩213,157 | ₩217,271 | ₩211,455 | ₩216,293 | +1.47% | 27만 |
|---|
| 2026.09.17 | ₩221,103 | ₩221,438 | ₩212,594 | ₩216,346 | -2.15% | 36.8만 |
|---|
| 2026.09.16 | ₩227,669 | ₩227,669 | ₩211,147 | ₩216,882 | -4.74% | 46만 |
|---|
| 2026.09.15 | ₩229,653 | ₩229,653 | ₩223,381 | ₩228,045 | -0.70% | 39.2만 |
|---|
| 2026.09.14 | ₩234,276 | ₩236,862 | ₩227,174 | ₩230,604 | -1.57% | 43.4만 |
|---|
| 2026.09.11 | ₩235,026 | ₩237,184 | ₩229,559 | ₩233,043 | -0.84% | 29.3만 |
|---|
| 2026.09.10 | ₩229,679 | ₩231,555 | ₩226,624 | ₩228,701 | -0.43% | 29.2만 |
|---|
| 2026.09.09 | ₩231,944 | ₩234,236 | ₩226,999 | ₩231,033 | -0.39% | 24.9만 |
|---|
| 2026.09.08 | ₩239,944 | ₩240,306 | ₩233,699 | ₩234,316 | -2.35% | 48.3만 |
|---|
| 2026.09.04 | ₩244,165 | ₩248,038 | ₩241,807 | ₩244,058 | -0.04% | 29.6만 |
|---|
| 2026.09.03 | ₩243,227 | ₩250,584 | ₩243,227 | ₩249,927 | +2.75% | 55.3만 |
|---|
| 2026.09.02 | ₩235,790 | ₩246,121 | ₩235,241 | ₩238,993 | +1.36% | 49.3만 |
|---|
| 2026.09.01 | ₩238,751 | ₩243,214 | ₩232,855 | ₩233,619 | -2.15% | 24.3만 |
|---|
| 2026.08.31 | ₩242,356 | ₩242,356 | ₩239,864 | ₩239,944 | -1.00% | 20.2만 |
|---|
| 2026.08.28 | ₩243,468 | ₩248,976 | ₩242,932 | ₩244,862 | +0.57% | 26.4만 |
|---|
| 2026.08.27 | ₩242,932 | ₩246,939 | ₩240,748 | ₩242,731 | -0.08% | 26.9만 |
|---|
| 2026.08.26 | ₩247,461 | ₩248,869 | ₩244,674 | ₩247,207 | -0.10% | 22만 |
|---|
| 2026.08.25 | ₩246,604 | ₩248,574 | ₩242,423 | ₩247,877 | +0.52% | 21.7만 |
|---|
| 2026.08.24 | ₩239,984 | ₩248,976 | ₩239,984 | ₩246,872 | +2.87% | 33.9만 |
|---|
| 2026.08.21 | ₩235,562 | ₩240,346 | ₩235,214 | ₩237,880 | +0.98% | 20.3만 |
|---|
| 2026.08.20 | ₩237,478 | ₩240,279 | ₩231,220 | ₩231,676 | -2.44% | 27.3만 |
|---|
| 2026.08.19 | ₩244,299 | ₩247,301 | ₩237,693 | ₩238,524 | -2.36% | 36.3만 |
|---|
| 2026.08.18 | ₩241,405 | ₩244,460 | ₩239,743 | ₩242,771 | +0.57% | 20.8만 |
|---|
| 2026.08.17 | ₩244,554 | ₩248,266 | ₩239,448 | ₩239,609 | -2.02% | 24.6만 |
|---|
| 2026.08.14 | ₩247,622 | ₩248,949 | ₩246,068 | ₩247,301 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩247,770 | ₩249,244 | ₩242,369 | ₩248,319 | +0.22% | 30.7만 |
|---|
| 2026.08.12 | ₩243,348 | ₩245,250 | ₩241,606 | ₩244,098 | +0.31% | 18.6만 |
|---|
| 2026.08.11 | ₩243,147 | ₩246,711 | ₩242,048 | ₩242,879 | -0.11% | 19.4만 |
|---|
| 2026.08.10 | ₩239,770 | ₩245,760 | ₩238,818 | ₩243,039 | +1.36% | 24만 |
|---|
| 2026.08.07 | ₩241,204 | ₩242,865 | ₩237,465 | ₩240,627 | -0.24% | 25.8만 |
|---|
| 2026.08.06 | ₩250,745 | ₩250,745 | ₩240,668 | ₩243,133 | -3.04% | 28.3만 |
|---|
| 2026.08.05 | ₩247,823 | ₩250,919 | ₩243,415 | ₩246,162 | -0.67% | 40만 |
|---|
| 2026.08.04 | ₩236,849 | ₩246,135 | ₩236,179 | ₩244,353 | +3.17% | 43.5만 |
|---|
| 2026.08.03 | ₩238,443 | ₩240,386 | ₩233,820 | ₩238,175 | -0.11% | 41만 |
|---|
| 2026.07.31 | ₩231,984 | ₩235,227 | ₩229,974 | ₩233,190 | +0.52% | 33.2만 |
|---|
| 2026.07.30 | ₩232,105 | ₩234,477 | ₩224,038 | ₩233,793 | +0.73% | 39.7만 |
|---|
| 2026.07.29 | ₩236,380 | ₩239,957 | ₩228,996 | ₩230,148 | -2.64% | 46.5만 |
|---|
| 2026.07.28 | ₩236,085 | ₩241,579 | ₩233,833 | ₩241,284 | +2.20% | 64.2만 |
|---|
| 2026.07.27 | ₩231,354 | ₩235,844 | ₩229,425 | ₩232,895 | +0.67% | 41.7만 |
|---|
| 2026.07.24 | ₩220,607 | ₩226,691 | ₩219,013 | ₩226,115 | +2.50% | 33만 |
|---|
| 2026.07.23 | ₩218,785 | ₩220,755 | ₩216,252 | ₩220,607 | +0.83% | 29.2만 |
|---|
| 2026.07.22 | ₩224,520 | ₩225,847 | ₩221,626 | ₩223,234 | -0.57% | 38.5만 |
|---|
| 2026.07.21 | ₩222,979 | ₩226,651 | ₩219,415 | ₩224,092 | +0.50% | 33.2만 |
|---|
| 2026.07.20 | ₩226,236 | ₩227,267 | ₩221,532 | ₩223,341 | -1.28% | 39.3만 |
|---|
| 2026.07.17 | ₩228,246 | ₩234,222 | ₩224,467 | ₩225,686 | -1.12% | 55.3만 |
|---|
| 2026.07.16 | ₩231,783 | ₩233,311 | ₩227,736 | ₩231,984 | +0.09% | 39.1만 |
|---|
| 2026.07.15 | ₩227,522 | ₩232,989 | ₩225,164 | ₩229,961 | +1.07% | 67.8만 |
|---|
| 2026.07.14 | ₩218,758 | ₩232,761 | ₩218,584 | ₩225,391 | +3.03% | 91.8만 |
|---|
| 2026.07.13 | ₩222,470 | ₩225,123 | ₩218,691 | ₩223,797 | +0.60% | 54.9만 |
|---|
| 2026.07.10 | ₩222,510 | ₩223,623 | ₩215,770 | ₩219,723 | -1.25% | 38.2만 |
|---|
| 2026.07.09 | ₩212,514 | ₩219,750 | ₩211,670 | ₩218,142 | +2.65% | 40.9만 |
|---|
| 2026.07.08 | ₩221,237 | ₩221,237 | ₩211,348 | ₩211,683 | -4.32% | 52만 |
|---|
| 2026.07.07 | ₩227,468 | ₩231,086 | ₩224,185 | ₩224,507 | -1.30% | 66.9만 |
|---|
| 2026.07.06 | ₩221,103 | ₩225,994 | ₩219,214 | ₩225,901 | +2.17% | 59.7만 |
|---|
| 2026.07.02 | ₩215,328 | ₩219,884 | ₩212,594 | ₩219,562 | +1.97% | 71.1만 |
|---|
| 2026.07.01 | ₩199,060 | ₩213,479 | ₩198,993 | ₩210,423 | +5.71% | 70.5만 |
|---|
| 2026.06.30 | ₩198,243 | ₩199,891 | ₩194,973 | ₩197,224 | -0.51% | 37.1만 |
|---|
| 2026.06.29 | ₩198,001 | ₩202,035 | ₩198,001 | ₩198,484 | +0.24% | 34.2만 |
|---|
| 2026.06.26 | ₩197,224 | ₩201,003 | ₩193,110 | ₩196,996 | -0.12% | 47.5만 |
|---|
| 2026.06.25 | ₩201,097 | ₩209,445 | ₩195,321 | ₩195,884 | -2.59% | 59.3만 |
|---|
| 2026.06.24 | ₩200,802 | ₩203,187 | ₩196,983 | ₩199,006 | -0.89% | 44.5만 |
|---|
| 2026.06.23 | ₩197,506 | ₩202,343 | ₩196,447 | ₩200,856 | +1.70% | 30.8만 |
|---|
| 2026.06.22 | ₩198,055 | ₩202,906 | ₩197,948 | ₩199,516 | +0.74% | 46.1만 |
|---|
| 2026.06.18 | ₩206,685 | ₩207,810 | ₩194,893 | ₩196,139 | -5.10% | 54.6만 |
|---|
| 2026.06.17 | ₩204,420 | ₩211,147 | ₩200,119 | ₩201,981 | -1.19% | 78.1만 |
|---|
| 2026.06.16 | ₩200,829 | ₩206,015 | ₩199,650 | ₩205,023 | +2.09% | 65.1만 |
|---|
| 2026.06.15 | ₩198,484 | ₩200,936 | ₩195,643 | ₩196,393 | -1.05% | 62.2만 |
|---|
| 2026.06.12 | ₩189,398 | ₩196,300 | ₩188,621 | ₩194,142 | +2.50% | 98.3만 |
|---|
| 2026.06.11 | ₩183,770 | ₩188,045 | ₩180,608 | ₩186,410 | +1.44% | 81.9만 |
|---|
| 2026.06.10 | ₩184,869 | ₩188,648 | ₩182,417 | ₩182,417 | -1.33% | 57.8만 |
|---|
| 2026.06.09 | ₩181,774 | ₩187,563 | ₩180,688 | ₩185,298 | +1.94% | 122.5만 |
|---|
| 2026.06.08 | ₩182,645 | ₩185,057 | ₩179,884 | ₩180,139 | -1.37% | 52.7만 |
|---|
| 2026.06.05 | ₩184,172 | ₩185,311 | ₩181,131 | ₩183,342 | -0.45% | 89.1만 |
|---|
| 2026.06.04 | ₩175,328 | ₩183,569 | ₩175,328 | ₩182,712 | +4.21% | 102.9만 |
|---|
| 2026.06.03 | ₩172,193 | ₩172,353 | ₩165,894 | ₩169,539 | -1.54% | 102.8만 |
|---|
| 2026.06.02 | ₩173,345 | ₩177,553 | ₩170,611 | ₩175,636 | +1.32% | 86.9만 |
|---|
| 2026.06.01 | ₩173,251 | ₩176,976 | ₩172,849 | ₩175,221 | +1.14% | 79.9만 |
|---|
| 2026.05.29 | ₩173,600 | ₩178,933 | ₩172,635 | ₩176,722 | +1.80% | 61.7만 |
|---|
| 2026.05.28 | ₩173,801 | ₩176,253 | ₩171,174 | ₩173,961 | +0.09% | 75.4만 |
|---|
| 2026.05.27 | ₩179,576 | ₩181,265 | ₩174,377 | ₩175,596 | -2.22% | 71.1만 |
|---|
| 2026.05.26 | ₩181,412 | ₩183,851 | ₩178,732 | ₩180,300 | -0.61% | 60.7만 |
|---|
| 2026.05.22 | ₩180,849 | ₩183,275 | ₩179,911 | ₩180,782 | -0.04% | 61.2만 |
|---|
| 2026.05.21 | ₩176,641 | ₩179,804 | ₩173,533 | ₩178,933 | +1.30% | 56.7만 |
|---|
| 2026.05.20 | ₩173,935 | ₩178,692 | ₩169,379 | ₩177,941 | +2.30% | 59.9만 |
|---|
| 2026.05.19 | ₩177,821 | ₩179,710 | ₩172,152 | ₩172,742 | -2.86% | 55.4만 |
|---|
| 2026.05.18 | ₩172,327 | ₩179,831 | ₩172,045 | ₩179,134 | +3.95% | 53.9만 |
|---|
| 2026.05.15 | ₩174,564 | ₩176,883 | ₩172,260 | ₩172,916 | -0.94% | 47만 |
|---|
| 2026.05.14 | ₩174,672 | ₩176,990 | ₩172,997 | ₩174,980 | +0.18% | 46.1만 |
|---|
| 2026.05.13 | ₩174,538 | ₩175,476 | ₩171,670 | ₩172,152 | -1.37% | 51.1만 |
|---|
| 2026.05.12 | ₩174,323 | ₩179,241 | ₩170,317 | ₩177,834 | +2.01% | 64.6만 |
|---|
| 2026.05.11 | ₩175,114 | ₩176,950 | ₩171,804 | ₩173,975 | -0.65% | 54.3만 |
|---|
| 2026.05.08 | ₩179,174 | ₩179,804 | ₩173,747 | ₩174,752 | -2.47% | 64.9만 |
|---|
| 2026.05.07 | ₩180,367 | ₩183,623 | ₩176,802 | ₩178,075 | -1.27% | 64만 |
|---|
| 2026.05.06 | ₩182,002 | ₩185,298 | ₩180,568 | ₩181,131 | -0.48% | 68.5만 |
|---|
| 2026.05.05 | ₩179,415 | ₩180,501 | ₩176,615 | ₩178,785 | -0.35% | 61.4만 |
|---|
| 2026.05.04 | ₩180,889 | ₩184,990 | ₩177,767 | ₩178,745 | -1.19% | 61.1만 |
|---|
| 2026.05.01 | ₩187,013 | ₩189,479 | ₩182,256 | ₩182,256 | -2.54% | 45.2만 |
|---|
| 2026.04.30 | ₩178,223 | ₩185,767 | ₩175,087 | ₩184,816 | +3.70% | 62.6만 |
|---|
| 2026.04.29 | ₩184,253 | ₩186,330 | ₩180,152 | ₩182,591 | -0.90% | 44.2만 |
|---|
| 2026.04.28 | ₩185,325 | ₩187,455 | ₩181,251 | ₩182,015 | -1.79% | 44만 |
|---|
| 2026.04.27 | ₩176,213 | ₩182,323 | ₩175,945 | ₩181,372 | +2.93% | 40.6만 |
|---|
| 2026.04.24 | ₩179,013 | ₩180,313 | ₩176,467 | ₩177,794 | -0.68% | 62.3만 |
|---|
| 2026.04.23 | ₩184,708 | ₩185,352 | ₩176,199 | ₩181,506 | -1.73% | 77.4만 |
|---|
| 2026.04.22 | ₩188,728 | ₩190,578 | ₩184,574 | ₩185,593 | -1.66% | 54.5만 |
|---|
| 2026.04.21 | ₩191,207 | ₩196,594 | ₩185,914 | ₩186,933 | -2.24% | 124만 |
|---|
| 2026.04.20 | ₩186,919 | ₩192,038 | ₩186,517 | ₩190,497 | +1.91% | 63.7만 |
|---|
| 2026.04.17 | ₩188,058 | ₩194,303 | ₩187,147 | ₩188,715 | +0.35% | 93.1만 |
|---|
| 2026.04.16 | ₩184,936 | ₩188,501 | ₩183,275 | ₩184,615 | -0.17% | 76.9만 |
|---|
| 2026.04.15 | ₩184,923 | ₩187,670 | ₩182,337 | ₩185,888 | +0.52% | 84.9만 |
|---|
| 2026.04.14 | ₩179,161 | ₩183,208 | ₩178,785 | ₩181,814 | +1.48% | 77.2만 |
|---|
| 2026.04.13 | ₩168,655 | ₩180,702 | ₩167,757 | ₩180,635 | +7.10% | 77.4만 |
|---|
| 2026.04.10 | ₩177,218 | ₩177,218 | ₩170,464 | ₩171,965 | -2.96% | 94.5만 |
|---|
| 2026.04.09 | ₩173,841 | ₩179,764 | ₩172,166 | ₩177,499 | +2.10% | 62.2만 |
|---|
| 2026.04.08 | ₩175,476 | ₩178,852 | ₩174,149 | ₩176,146 | +0.38% | 96.5만 |
|---|
| 2026.04.07 | ₩160,950 | ₩164,809 | ₩159,744 | ₩163,456 | +1.56% | 63.2만 |
|---|
| 2026.04.06 | ₩160,226 | ₩164,595 | ₩159,355 | ₩163,402 | +1.98% | 78.6만 |
|---|
| 2026.04.02 | ₩152,950 | ₩162,812 | ₩151,288 | ₩160,347 | +4.84% | 112.3만 |
|---|
| 2026.04.01 | ₩162,384 | ₩163,429 | ₩156,581 | ₩158,846 | -2.18% | 105.5만 |
|---|
| 2026.03.31 | ₩154,571 | ₩159,556 | ₩150,766 | ₩158,792 | +2.73% | 101.5만 |
|---|
| 2026.03.30 | ₩148,233 | ₩152,695 | ₩147,107 | ₩149,305 | +0.72% | 83.2만 |
|---|
| 2026.03.27 | ₩154,223 | ₩154,370 | ₩143,262 | ₩144,602 | -6.24% | 114.6만 |
|---|
| 2026.03.26 | ₩156,943 | ₩160,682 | ₩154,947 | ₩156,447 | -0.32% | 61.2만 |
|---|
| 2026.03.25 | ₩162,209 | ₩165,198 | ₩156,005 | ₩159,288 | -1.80% | 83.3만 |
|---|
| 2026.03.24 | ₩154,290 | ₩161,807 | ₩154,102 | ₩158,752 | +2.89% | 65.5만 |
|---|
| 2026.03.23 | ₩163,523 | ₩165,090 | ₩159,168 | ₩159,583 | -2.41% | 127.8만 |
|---|
| 2026.03.20 | ₩154,330 | ₩157,854 | ₩152,749 | ₩155,469 | +0.74% | 157.2만 |
|---|
| 2026.03.19 | ₩152,735 | ₩156,407 | ₩150,283 | ₩154,545 | +1.18% | 122.2만 |
|---|
| 2026.03.18 | ₩158,323 | ₩161,606 | ₩154,142 | ₩154,491 | -2.42% | 102.1만 |
|---|
| 2026.03.17 | ₩161,204 | ₩166,283 | ₩159,958 | ₩160,240 | -0.60% | 69.1만 |
|---|
| 2026.03.16 | ₩157,318 | ₩161,968 | ₩156,059 | ₩157,814 | +0.32% | 89.7만 |
|---|
| 2026.03.13 | ₩156,367 | ₩159,436 | ₩153,687 | ₩153,888 | -1.59% | 187만 |
|---|
| 2026.03.12 | ₩155,885 | ₩157,305 | ₩153,204 | ₩153,781 | -1.35% | 164.3만 |
|---|
| 2026.03.11 | ₩164,930 | ₩166,189 | ₩157,466 | ₩161,687 | -1.97% | 125만 |
|---|
| 2026.03.10 | ₩167,918 | ₩172,059 | ₩162,812 | ₩165,774 | -1.28% | 129.2만 |
|---|
| 2026.03.09 | ₩164,434 | ₩170,464 | ₩156,957 | ₩168,374 | +2.40% | 135.7만 |
|---|
| 2026.03.06 | ₩169,848 | ₩171,456 | ₩162,477 | ₩171,067 | +0.72% | 115.2만 |
|---|
| 2026.03.05 | ₩178,410 | ₩184,253 | ₩174,645 | ₩178,223 | -0.11% | 86.7만 |
|---|
| 2026.03.04 | ₩179,737 | ₩182,538 | ₩176,574 | ₩181,157 | +0.79% | 69.2만 |
|---|
| 2026.03.03 | ₩169,245 | ₩181,506 | ₩166,176 | ₩178,102 | +5.23% | 186.7만 |
|---|
| 2026.03.02 | ₩172,112 | ₩182,363 | ₩169,995 | ₩179,000 | +4.00% | 111.4만 |
|---|
| 2026.02.27 | ₩184,856 | ₩186,960 | ₩175,784 | ₩180,621 | -2.29% | 118.3만 |
|---|
| 2026.02.26 | ₩186,866 | ₩193,955 | ₩186,625 | ₩192,132 | +2.82% | 78.6만 |
|---|
| 2026.02.25 | ₩179,254 | ₩185,740 | ₩178,357 | ₩185,097 | +3.26% | 98만 |
|---|
| 2026.02.24 | ₩171,817 | ₩178,437 | ₩168,843 | ₩176,266 | +2.59% | 130.5만 |
|---|
| 2026.02.23 | ₩189,988 | ₩193,030 | ₩173,010 | ₩174,203 | -8.31% | 194만 |
|---|
| 2026.02.20 | ₩188,608 | ₩193,445 | ₩185,017 | ₩193,271 | +2.47% | 78.2만 |
|---|
| 2026.02.19 | ₩189,733 | ₩192,427 | ₩185,338 | ₩189,854 | +0.06% | 59.7만 |
|---|
| 2026.02.18 | ₩192,266 | ₩196,795 | ₩191,529 | ₩194,879 | +1.36% | 43.1만 |
|---|
| 2026.02.17 | ₩187,362 | ₩192,762 | ₩186,933 | ₩190,604 | +1.73% | 61.4만 |
|---|
| 2026.02.13 | ₩184,132 | ₩187,603 | ₩180,621 | ₩184,936 | +0.44% | 85.4만 |
|---|
| 2026.02.12 | ₩198,993 | ₩201,244 | ₩182,471 | ₩185,204 | -6.93% | 110만 |
|---|
| 2026.02.11 | ₩208,051 | ₩211,080 | ₩196,782 | ₩197,345 | -5.15% | 103만 |
|---|
| 2026.02.10 | ₩208,360 | ₩214,912 | ₩201,619 | ₩206,618 | -0.84% | 68.6만 |
|---|
| 2026.02.09 | ₩213,063 | ₩216,628 | ₩210,825 | ₩211,174 | -0.89% | 41.6만 |
|---|
| 2026.02.06 | ₩210,129 | ₩216,025 | ₩210,035 | ₩214,859 | +2.25% | 71.2만 |
|---|
| 2026.02.05 | ₩211,964 | ₩213,318 | ₩202,879 | ₩204,058 | -3.73% | 79.2만 |
|---|
| 2026.02.04 | ₩207,194 | ₩214,631 | ₩205,733 | ₩211,777 | +2.21% | 79.4만 |
|---|
| 2026.02.03 | ₩210,035 | ₩214,644 | ₩202,892 | ₩207,234 | -1.33% | 90만 |
|---|
| 2026.02.02 | ₩206,698 | ₩213,733 | ₩203,683 | ₩212,715 | +2.91% | 59.2만 |
|---|
| 2026.01.30 | ₩205,720 | ₩208,882 | ₩201,606 | ₩206,417 | +0.34% | 64.9만 |
|---|
| 2026.01.29 | ₩204,527 | ₩208,722 | ₩201,459 | ₩207,542 | +1.47% | 73.6만 |
|---|
| 2026.01.28 | ₩200,561 | ₩203,951 | ₩198,939 | ₩201,472 | +0.45% | 67만 |
|---|
| 2026.01.27 | ₩205,733 | ₩206,350 | ₩199,931 | ₩201,794 | -1.91% | 71.1만 |
|---|
| 2026.01.26 | ₩202,959 | ₩208,078 | ₩202,799 | ₩206,403 | +1.70% | 46.3만 |
|---|
| 2026.01.23 | ₩207,716 | ₩208,105 | ₩200,480 | ₩202,651 | -2.44% | 89.9만 |
|---|
| 2026.01.22 | ₩210,048 | ₩214,363 | ₩209,673 | ₩211,522 | +0.70% | 65.1만 |
|---|
| 2026.01.21 | ₩206,939 | ₩211,723 | ₩205,023 | ₩207,368 | +0.21% | 97.4만 |
|---|
| 2026.01.20 | ₩210,155 | ₩215,609 | ₩203,495 | ₩204,608 | -2.64% | 109.9만 |
|---|
| 2026.01.16 | ₩219,187 | ₩223,515 | ₩217,767 | ₩219,616 | +0.20% | 56.5만 |
|---|
| 2026.01.15 | ₩217,070 | ₩223,020 | ₩217,070 | ₩218,932 | +0.86% | 93.9만 |
|---|
| 2026.01.14 | ₩215,502 | ₩217,083 | ₩211,000 | ₩217,083 | +0.73% | 109.4만 |
|---|
| 2026.01.13 | ₩229,197 | ₩229,746 | ₩216,601 | ₩217,887 | -4.93% | 144.1만 |
|---|
| 2026.01.12 | ₩227,803 | ₩231,770 | ₩225,123 | ₩230,832 | +1.33% | 93만 |
|---|
| 2026.01.09 | ₩239,730 | ₩241,981 | ₩236,487 | ₩236,487 | -1.35% | 35.9만 |
|---|
| 2026.01.08 | ₩233,204 | ₩243,214 | ₩232,708 | ₩239,194 | +2.57% | 52.7만 |
|---|
| 2026.01.07 | ₩244,393 | ₩244,647 | ₩234,329 | ₩235,214 | -3.76% | 76.4만 |
|---|
| 2026.01.06 | ₩240,413 | ₩247,100 | ₩240,359 | ₩245,840 | +2.26% | 47.6만 |
|---|
| 2026.01.05 | ₩226,035 | ₩246,832 | ₩225,820 | ₩242,155 | +7.13% | 98.8만 |
|---|
| 2026.01.02 | ₩226,785 | ₩228,138 | ₩220,071 | ₩227,334 | +0.24% | 67.8만 |
|---|
| 2025.12.31 | ₩231,207 | ₩231,917 | ₩225,378 | ₩225,566 | -2.44% | 39만 |
|---|
| 2025.12.30 | ₩233,284 | ₩233,391 | ₩230,416 | ₩230,805 | -1.06% | 29.6만 |
|---|
| 2025.12.29 | ₩235,884 | ₩237,385 | ₩232,038 | ₩232,761 | -1.32% | 40.3만 |
|---|
| 2025.12.26 | ₩237,277 | ₩238,792 | ₩234,249 | ₩236,406 | -0.37% | 29.2만 |
|---|
| 2025.12.24 | ₩235,388 | ₩240,185 | ₩234,048 | ₩238,189 | +1.19% | 25.8만 |
|---|
| 2025.12.23 | ₩233,163 | ₩236,112 | ₩233,096 | ₩234,303 | +0.49% | 25.5만 |
|---|
| 2025.12.22 | ₩226,798 | ₩235,174 | ₩226,611 | ₩233,713 | +3.05% | 45.5만 |
|---|
| 2025.12.19 | ₩222,510 | ₩227,535 | ₩222,510 | ₩225,767 | +1.46% | 31.2만 |
|---|
| 2025.12.18 | ₩225,123 | ₩227,937 | ₩219,696 | ₩222,068 | -1.36% | 40.4만 |
|---|
| 2025.12.17 | ₩225,284 | ₩228,527 | ₩222,805 | ₩222,993 | -1.02% | 45.9만 |
|---|
| 2025.12.16 | ₩228,406 | ₩229,800 | ₩221,559 | ₩223,167 | -2.29% | 56.1만 |
|---|
| 2025.12.15 | ₩230,001 | ₩231,689 | ₩225,793 | ₩228,179 | -0.79% | 34.4만 |
|---|
| 2025.12.12 | ₩229,840 | ₩230,483 | ₩224,266 | ₩227,107 | -1.19% | 47.7만 |
|---|
| 2025.12.11 | ₩215,328 | ₩227,777 | ₩215,328 | ₩226,731 | +5.30% | 69.8만 |
|---|
| 2025.12.10 | ₩207,743 | ₩217,083 | ₩206,269 | ₩214,644 | +3.32% | 87.7만 |
|---|
| 2025.12.09 | ₩226,035 | ₩231,917 | ₩223,087 | ₩223,247 | -1.23% | 60만 |
|---|
| 2025.12.08 | ₩228,969 | ₩228,969 | ₩223,636 | ₩225,994 | -1.30% | 32.3만 |
|---|
| 2025.12.05 | ₩227,200 | ₩231,944 | ₩225,458 | ₩228,755 | +0.68% | 39.3만 |
|---|
| 2025.12.04 | ₩227,803 | ₩231,569 | ₩226,356 | ₩228,473 | +0.29% | 38.1만 |
|---|
| 2025.12.03 | ₩219,308 | ₩227,790 | ₩219,227 | ₩226,959 | +3.49% | 35.6만 |
|---|
| 2025.12.02 | ₩220,004 | ₩222,149 | ₩216,185 | ₩218,758 | -0.57% | 34.2만 |
|---|
| 2025.12.01 | ₩221,438 | ₩225,512 | ₩218,691 | ₩219,107 | -1.05% | 31.9만 |
|---|
| 2025.11.28 | ₩221,907 | ₩227,535 | ₩221,103 | ₩224,735 | +1.27% | 19.8만 |
|---|
| 2025.11.26 | ₩216,440 | ₩222,644 | ₩216,172 | ₩220,339 | +1.80% | 53.5만 |
|---|
| 2025.11.25 | ₩209,874 | ₩216,788 | ₩207,891 | ₩215,341 | +2.61% | 48.7만 |
|---|
| 2025.11.24 | ₩205,948 | ₩208,534 | ₩200,869 | ₩207,783 | +0.89% | 44.8만 |
|---|
| 2025.11.21 | ₩202,598 | ₩208,454 | ₩198,980 | ₩205,331 | +1.35% | 63.4만 |
|---|
| 2025.11.20 | ₩209,258 | ₩213,800 | ₩198,551 | ₩198,899 | -4.95% | 79.1만 |
|---|
| 2025.11.19 | ₩202,222 | ₩205,023 | ₩199,797 | ₩204,380 | +1.07% | 41.1만 |
|---|
| 2025.11.18 | ₩201,003 | ₩206,363 | ₩199,315 | ₩201,901 | +0.45% | 58.5만 |
|---|
| 2025.11.17 | ₩215,703 | ₩215,703 | ₩200,574 | ₩202,879 | -5.95% | 80.3만 |
|---|
| 2025.11.14 | ₩219,763 | ₩219,763 | ₩213,103 | ₩215,462 | -1.96% | 75.2만 |
|---|
| 2025.11.13 | ₩230,135 | ₩231,837 | ₩221,050 | ₩221,854 | -3.60% | 90.4만 |
|---|
| 2025.11.12 | ₩225,927 | ₩233,847 | ₩225,927 | ₩231,019 | +2.25% | 62.9만 |
|---|
| 2025.11.11 | ₩222,899 | ₩226,865 | ₩221,358 | ₩224,936 | +0.91% | 33.5만 |
|---|
| 2025.11.10 | ₩221,559 | ₩224,587 | ₩218,530 | ₩222,376 | +0.37% | 53만 |
|---|
| 2025.11.07 | ₩214,283 | ₩220,299 | ₩211,629 | ₩220,071 | +2.70% | 56.4만 |
|---|
| 2025.11.06 | ₩217,097 | ₩219,321 | ₩212,835 | ₩215,850 | -0.57% | 38.2만 |
|---|
| 2025.11.05 | ₩216,453 | ₩220,674 | ₩212,956 | ₩217,834 | +0.64% | 38.3만 |
|---|
| 2025.11.04 | ₩210,517 | ₩217,445 | ₩208,842 | ₩215,797 | +2.51% | 56.1만 |
|---|
| 2025.11.03 | ₩215,207 | ₩215,221 | ₩206,631 | ₩212,648 | -1.19% | 77만 |
|---|
| 2025.10.31 | ₩211,522 | ₩217,137 | ₩210,383 | ₩215,207 | +1.74% | 42.7만 |
|---|
| 2025.10.30 | ₩211,576 | ₩221,211 | ₩211,576 | ₩214,149 | +1.22% | 69.7만 |
|---|
| 2025.10.29 | ₩216,574 | ₩218,423 | ₩209,579 | ₩212,326 | -1.96% | 104.3만 |
|---|
| 2025.10.28 | ₩228,045 | ₩228,808 | ₩223,113 | ₩223,716 | -1.90% | 46.1만 |
|---|
| 2025.10.27 | ₩228,353 | ₩229,291 | ₩226,638 | ₩227,870 | -0.21% | 39.7만 |
|---|
| 2025.10.24 | ₩222,001 | ₩227,535 | ₩222,001 | ₩225,579 | +1.61% | 56.2만 |
|---|
| 2025.10.23 | ₩219,013 | ₩220,299 | ₩215,489 | ₩218,705 | -0.14% | 33.5만 |
|---|
| 2025.10.22 | ₩221,773 | ₩221,773 | ₩213,358 | ₩217,043 | -2.13% | 58.8만 |
|---|
| 2025.10.21 | ₩220,701 | ₩225,968 | ₩219,736 | ₩220,943 | +0.11% | 35.9만 |
|---|
| 2025.10.20 | ₩216,453 | ₩223,180 | ₩215,904 | ₩221,907 | +2.52% | 54.2만 |
|---|
| 2025.10.17 | ₩211,268 | ₩216,654 | ₩209,137 | ₩214,658 | +1.60% | 89만 |
|---|
| 2025.10.16 | ₩226,463 | ₩227,133 | ₩206,926 | ₩209,646 | -7.43% | 126.5만 |
|---|
| 2025.10.15 | ₩232,641 | ₩235,482 | ₩223,757 | ₩228,715 | -1.69% | 80.1만 |
|---|
| 2025.10.14 | ₩217,914 | ₩234,048 | ₩216,226 | ₩228,889 | +5.04% | 103.9만 |
|---|
| 2025.10.13 | ₩220,420 | ₩223,502 | ₩217,753 | ₩221,881 | +0.66% | 77.6만 |
|---|
| 2025.10.10 | ₩232,453 | ₩235,053 | ₩215,502 | ₩215,730 | -7.19% | 142만 |
|---|