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 | ₩197,357 | ₩203,071 | ₩196,499 | ₩202,065 | +2.39% | 65.4만 |
| 2026.10.08 | ₩188,961 | ₩197,934 | ₩188,961 | ₩197,022 | +4.27% | 64.3만 |
| 2026.10.07 | ₩189,685 | ₩192,529 | ₩188,263 | ₩191,590 | +1.00% | 45.3만 |
| 2026.10.06 | ₩194,782 | ₩197,626 | ₩193,307 | ₩194,554 | -0.12% | 44.9만 |
| 2026.10.05 | ₩189,176 | ₩194,232 | ₩187,177 | ₩193,374 | +2.22% | 41.6만 |
| 2026.10.02 | ₩190,342 | ₩192,019 | ₩186,386 | ₩188,974 | -0.72% | 59.9만 |
| 2026.10.01 | ₩187,083 | ₩190,664 | ₩182,322 | ₩189,176 | +1.12% | 75.3만 |
| 2026.09.30 | ₩195,171 | ₩195,533 | ₩188,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,465 |
| -3.44% |
| 60.9만 |
| 2026.09.29 | ₩197,840 | ₩198,860 | ₩192,113 | ₩195,466 | -1.20% | 43.4만 |
|---|
| 2026.09.28 | ₩202,132 | ₩203,205 | ₩196,861 | ₩197,438 | -2.32% | 37.9만 |
|---|
| 2026.09.25 | ₩202,307 | ₩205,056 | ₩198,712 | ₩204,265 | +0.97% | 50.1만 |
|---|
| 2026.09.24 | ₩201,998 | ₩204,225 | ₩198,243 | ₩201,274 | -0.36% | 35.9만 |
|---|
| 2026.09.23 | ₩201,354 | ₩207,484 | ₩200,523 | ₩201,703 | +0.17% | 49만 |
|---|
| 2026.09.22 | ₩219,194 | ₩219,194 | ₩201,596 | ₩204,547 | -6.68% | 110만 |
|---|
| 2026.09.21 | ₩220,629 | ₩222,252 | ₩216,551 | ₩218,778 | -0.84% | 28.6만 |
|---|
| 2026.09.18 | ₩213,359 | ₩217,477 | ₩211,656 | ₩216,498 | +1.47% | 27만 |
|---|
| 2026.09.17 | ₩221,313 | ₩221,648 | ₩212,796 | ₩216,551 | -2.15% | 36.8만 |
|---|
| 2026.09.16 | ₩227,885 | ₩227,885 | ₩211,347 | ₩217,088 | -4.74% | 46만 |
|---|
| 2026.09.15 | ₩229,870 | ₩229,870 | ₩223,593 | ₩228,261 | -0.70% | 39.2만 |
|---|
| 2026.09.14 | ₩234,498 | ₩237,086 | ₩227,389 | ₩230,823 | -1.57% | 43.4만 |
|---|
| 2026.09.11 | ₩235,249 | ₩237,408 | ₩229,776 | ₩233,264 | -0.84% | 29.3만 |
|---|
| 2026.09.10 | ₩229,897 | ₩231,775 | ₩226,839 | ₩228,918 | -0.43% | 29.2만 |
|---|
| 2026.09.09 | ₩232,164 | ₩234,457 | ₩227,215 | ₩231,252 | -0.39% | 24.9만 |
|---|
| 2026.09.08 | ₩240,171 | ₩240,534 | ₩233,921 | ₩234,538 | -2.35% | 48.3만 |
|---|
| 2026.09.04 | ₩244,396 | ₩248,273 | ₩242,036 | ₩244,289 | -0.04% | 29.6만 |
|---|
| 2026.09.03 | ₩243,458 | ₩250,821 | ₩243,458 | ₩250,164 | +2.75% | 55.3만 |
|---|
| 2026.09.02 | ₩236,013 | ₩246,355 | ₩235,463 | ₩239,219 | +1.36% | 49.3만 |
|---|
| 2026.09.01 | ₩238,978 | ₩243,444 | ₩233,076 | ₩233,840 | -2.15% | 24.3만 |
|---|
| 2026.08.31 | ₩242,586 | ₩242,586 | ₩240,091 | ₩240,171 | -1.00% | 20.2만 |
|---|
| 2026.08.28 | ₩243,699 | ₩249,212 | ₩243,162 | ₩245,094 | +0.57% | 26.4만 |
|---|
| 2026.08.27 | ₩243,162 | ₩247,173 | ₩240,976 | ₩242,961 | -0.08% | 26.9만 |
|---|
| 2026.08.26 | ₩247,696 | ₩249,104 | ₩244,906 | ₩247,441 | -0.10% | 22만 |
|---|
| 2026.08.25 | ₩246,838 | ₩248,809 | ₩242,653 | ₩248,112 | +0.52% | 21.7만 |
|---|
| 2026.08.24 | ₩240,212 | ₩249,212 | ₩240,212 | ₩247,106 | +2.87% | 33.9만 |
|---|
| 2026.08.21 | ₩235,785 | ₩240,574 | ₩235,437 | ₩238,106 | +0.98% | 20.3만 |
|---|
| 2026.08.20 | ₩237,703 | ₩240,507 | ₩231,440 | ₩231,896 | -2.44% | 27.3만 |
|---|
| 2026.08.19 | ₩244,531 | ₩247,535 | ₩237,918 | ₩238,750 | -2.36% | 36.3만 |
|---|
| 2026.08.18 | ₩241,633 | ₩244,692 | ₩239,970 | ₩243,002 | +0.57% | 20.8만 |
|---|
| 2026.08.17 | ₩244,785 | ₩248,501 | ₩239,675 | ₩239,836 | -2.02% | 24.6만 |
|---|
| 2026.08.14 | ₩247,857 | ₩249,185 | ₩246,301 | ₩247,535 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩248,005 | ₩249,480 | ₩242,599 | ₩248,554 | +0.22% | 30.7만 |
|---|
| 2026.08.12 | ₩243,578 | ₩245,483 | ₩241,835 | ₩244,329 | +0.31% | 18.6만 |
|---|
| 2026.08.11 | ₩243,377 | ₩246,945 | ₩242,277 | ₩243,109 | -0.11% | 19.4만 |
|---|
| 2026.08.10 | ₩239,997 | ₩245,993 | ₩239,045 | ₩243,270 | +1.36% | 24만 |
|---|
| 2026.08.07 | ₩241,432 | ₩243,095 | ₩237,690 | ₩240,855 | -0.24% | 25.8만 |
|---|
| 2026.08.06 | ₩250,982 | ₩250,982 | ₩240,896 | ₩243,364 | -3.04% | 28.3만 |
|---|
| 2026.08.05 | ₩248,058 | ₩251,157 | ₩243,645 | ₩246,395 | -0.67% | 40만 |
|---|
| 2026.08.04 | ₩237,073 | ₩246,368 | ₩236,402 | ₩244,584 | +3.17% | 43.5만 |
|---|
| 2026.08.03 | ₩238,669 | ₩240,614 | ₩234,042 | ₩238,401 | -0.11% | 41만 |
|---|
| 2026.07.31 | ₩232,204 | ₩235,450 | ₩230,192 | ₩233,411 | +0.52% | 33.2만 |
|---|
| 2026.07.30 | ₩232,325 | ₩234,699 | ₩224,250 | ₩234,015 | +0.73% | 39.7만 |
|---|
| 2026.07.29 | ₩236,604 | ₩240,185 | ₩229,213 | ₩230,367 | -2.64% | 46.5만 |
|---|
| 2026.07.28 | ₩236,308 | ₩241,808 | ₩234,055 | ₩241,513 | +2.20% | 64.2만 |
|---|
| 2026.07.27 | ₩231,574 | ₩236,067 | ₩229,642 | ₩233,116 | +0.67% | 41.7만 |
|---|
| 2026.07.24 | ₩220,817 | ₩226,906 | ₩219,220 | ₩226,329 | +2.50% | 33만 |
|---|
| 2026.07.23 | ₩218,992 | ₩220,964 | ₩216,457 | ₩220,817 | +0.83% | 29.2만 |
|---|
| 2026.07.22 | ₩224,733 | ₩226,061 | ₩221,836 | ₩223,445 | -0.57% | 38.5만 |
|---|
| 2026.07.21 | ₩223,191 | ₩226,866 | ₩219,623 | ₩224,304 | +0.50% | 33.2만 |
|---|
| 2026.07.20 | ₩226,450 | ₩227,483 | ₩221,742 | ₩223,553 | -1.28% | 39.3만 |
|---|
| 2026.07.17 | ₩228,462 | ₩234,444 | ₩224,679 | ₩225,900 | -1.12% | 55.3만 |
|---|
| 2026.07.16 | ₩232,003 | ₩233,532 | ₩227,952 | ₩232,204 | +0.09% | 39.1만 |
|---|
| 2026.07.15 | ₩227,738 | ₩233,210 | ₩225,377 | ₩230,179 | +1.07% | 67.8만 |
|---|
| 2026.07.14 | ₩218,966 | ₩232,982 | ₩218,791 | ₩225,605 | +3.03% | 91.8만 |
|---|
| 2026.07.13 | ₩222,681 | ₩225,337 | ₩218,899 | ₩224,009 | +0.60% | 54.9만 |
|---|
| 2026.07.10 | ₩222,721 | ₩223,834 | ₩215,975 | ₩219,931 | -1.25% | 38.2만 |
|---|
| 2026.07.09 | ₩212,715 | ₩219,958 | ₩211,870 | ₩218,349 | +2.65% | 40.9만 |
|---|
| 2026.07.08 | ₩221,447 | ₩221,447 | ₩211,548 | ₩211,884 | -4.32% | 52만 |
|---|
| 2026.07.07 | ₩227,684 | ₩231,305 | ₩224,398 | ₩224,720 | -1.30% | 66.9만 |
|---|
| 2026.07.06 | ₩221,313 | ₩226,209 | ₩219,422 | ₩226,115 | +2.17% | 59.7만 |
|---|
| 2026.07.02 | ₩215,532 | ₩220,092 | ₩212,796 | ₩219,770 | +1.97% | 71.1만 |
|---|
| 2026.07.01 | ₩199,249 | ₩213,681 | ₩199,182 | ₩210,623 | +5.71% | 70.5만 |
|---|
| 2026.06.30 | ₩198,430 | ₩200,080 | ₩195,158 | ₩197,411 | -0.51% | 37.1만 |
|---|
| 2026.06.29 | ₩198,189 | ₩202,226 | ₩198,189 | ₩198,672 | +0.24% | 34.2만 |
|---|
| 2026.06.26 | ₩197,411 | ₩201,194 | ₩193,293 | ₩197,183 | -0.12% | 47.5만 |
|---|
| 2026.06.25 | ₩201,287 | ₩209,644 | ₩195,506 | ₩196,070 | -2.59% | 59.3만 |
|---|
| 2026.06.24 | ₩200,992 | ₩203,380 | ₩197,170 | ₩199,195 | -0.89% | 44.5만 |
|---|
| 2026.06.23 | ₩197,693 | ₩202,535 | ₩196,633 | ₩201,046 | +1.70% | 30.8만 |
|---|
| 2026.06.22 | ₩198,243 | ₩203,098 | ₩198,135 | ₩199,705 | +0.74% | 46.1만 |
|---|
| 2026.06.18 | ₩206,881 | ₩208,007 | ₩195,077 | ₩196,325 | -5.10% | 54.6만 |
|---|
| 2026.06.17 | ₩204,614 | ₩211,347 | ₩200,308 | ₩202,173 | -1.19% | 78.1만 |
|---|
| 2026.06.16 | ₩201,019 | ₩206,210 | ₩199,839 | ₩205,217 | +2.09% | 65.1만 |
|---|
| 2026.06.15 | ₩198,672 | ₩201,126 | ₩195,828 | ₩196,579 | -1.05% | 62.2만 |
|---|
| 2026.06.12 | ₩189,578 | ₩196,486 | ₩188,800 | ₩194,326 | +2.50% | 98.3만 |
|---|
| 2026.06.11 | ₩183,945 | ₩188,223 | ₩180,779 | ₩186,587 | +1.44% | 81.9만 |
|---|
| 2026.06.10 | ₩185,044 | ₩188,827 | ₩182,590 | ₩182,590 | -1.33% | 57.8만 |
|---|
| 2026.06.09 | ₩181,946 | ₩187,740 | ₩180,860 | ₩185,474 | +1.94% | 122.5만 |
|---|
| 2026.06.08 | ₩182,818 | ₩185,232 | ₩180,055 | ₩180,310 | -1.37% | 52.7만 |
|---|
| 2026.06.05 | ₩184,347 | ₩185,487 | ₩181,302 | ₩183,515 | -0.45% | 89.1만 |
|---|
| 2026.06.04 | ₩175,494 | ₩183,743 | ₩175,494 | ₩182,885 | +4.21% | 102.9만 |
|---|
| 2026.06.03 | ₩172,356 | ₩172,517 | ₩166,052 | ₩169,700 | -1.54% | 102.8만 |
|---|
| 2026.06.02 | ₩173,509 | ₩177,721 | ₩170,773 | ₩175,803 | +1.32% | 86.9만 |
|---|
| 2026.06.01 | ₩173,415 | ₩177,144 | ₩173,013 | ₩175,387 | +1.14% | 79.9만 |
|---|
| 2026.05.29 | ₩173,764 | ₩179,102 | ₩172,798 | ₩176,889 | +1.80% | 61.7만 |
|---|
| 2026.05.28 | ₩173,965 | ₩176,420 | ₩171,336 | ₩174,126 | +0.09% | 75.4만 |
|---|
| 2026.05.27 | ₩179,746 | ₩181,436 | ₩174,542 | ₩175,763 | -2.22% | 71.1만 |
|---|
| 2026.05.26 | ₩181,584 | ₩184,025 | ₩178,901 | ₩180,471 | -0.61% | 60.7만 |
|---|
| 2026.05.22 | ₩181,021 | ₩183,448 | ₩180,082 | ₩180,953 | -0.04% | 61.2만 |
|---|
| 2026.05.21 | ₩176,809 | ₩179,974 | ₩173,697 | ₩179,102 | +1.30% | 56.7만 |
|---|
| 2026.05.20 | ₩174,099 | ₩178,861 | ₩169,539 | ₩178,110 | +2.30% | 59.9만 |
|---|
| 2026.05.19 | ₩177,989 | ₩179,880 | ₩172,316 | ₩172,906 | -2.86% | 55.4만 |
|---|
| 2026.05.18 | ₩172,490 | ₩180,001 | ₩172,208 | ₩179,304 | +3.95% | 53.9만 |
|---|
| 2026.05.15 | ₩174,730 | ₩177,050 | ₩172,423 | ₩173,080 | -0.94% | 47만 |
|---|
| 2026.05.14 | ₩174,837 | ₩177,158 | ₩173,161 | ₩175,146 | +0.18% | 46.1만 |
|---|
| 2026.05.13 | ₩174,703 | ₩175,642 | ₩171,833 | ₩172,316 | -1.37% | 51.1만 |
|---|
| 2026.05.12 | ₩174,488 | ₩179,411 | ₩170,478 | ₩178,003 | +2.01% | 64.6만 |
|---|
| 2026.05.11 | ₩175,280 | ₩177,117 | ₩171,967 | ₩174,140 | -0.65% | 54.3만 |
|---|
| 2026.05.08 | ₩179,344 | ₩179,974 | ₩173,912 | ₩174,918 | -2.47% | 64.9만 |
|---|
| 2026.05.07 | ₩180,538 | ₩183,797 | ₩176,970 | ₩178,244 | -1.27% | 64만 |
|---|
| 2026.05.06 | ₩182,174 | ₩185,474 | ₩180,739 | ₩181,302 | -0.48% | 68.5만 |
|---|
| 2026.05.05 | ₩179,585 | ₩180,672 | ₩176,782 | ₩178,955 | -0.35% | 61.4만 |
|---|
| 2026.05.04 | ₩181,061 | ₩185,165 | ₩177,936 | ₩178,915 | -1.19% | 61.1만 |
|---|
| 2026.05.01 | ₩187,190 | ₩189,658 | ₩182,429 | ₩182,429 | -2.54% | 45.2만 |
|---|
| 2026.04.30 | ₩178,392 | ₩185,943 | ₩175,253 | ₩184,991 | +3.70% | 62.6만 |
|---|
| 2026.04.29 | ₩184,427 | ₩186,506 | ₩180,323 | ₩182,764 | -0.90% | 44.2만 |
|---|
| 2026.04.28 | ₩185,500 | ₩187,633 | ₩181,423 | ₩182,187 | -1.79% | 44만 |
|---|
| 2026.04.27 | ₩176,380 | ₩182,496 | ₩176,111 | ₩181,544 | +2.93% | 40.6만 |
|---|
| 2026.04.24 | ₩179,183 | ₩180,484 | ₩176,634 | ₩177,962 | -0.68% | 62.3만 |
|---|
| 2026.04.23 | ₩184,883 | ₩185,527 | ₩176,366 | ₩181,678 | -1.73% | 77.4만 |
|---|
| 2026.04.22 | ₩188,907 | ₩190,758 | ₩184,749 | ₩185,769 | -1.66% | 54.5만 |
|---|
| 2026.04.21 | ₩191,389 | ₩196,781 | ₩186,091 | ₩187,110 | -2.24% | 124만 |
|---|
| 2026.04.20 | ₩187,097 | ₩192,220 | ₩186,694 | ₩190,678 | +1.91% | 63.7만 |
|---|
| 2026.04.17 | ₩188,237 | ₩194,487 | ₩187,325 | ₩188,894 | +0.35% | 93.1만 |
|---|
| 2026.04.16 | ₩185,111 | ₩188,679 | ₩183,448 | ₩184,790 | -0.17% | 76.9만 |
|---|
| 2026.04.15 | ₩185,098 | ₩187,848 | ₩182,509 | ₩186,064 | +0.52% | 84.9만 |
|---|
| 2026.04.14 | ₩179,330 | ₩183,381 | ₩178,955 | ₩181,986 | +1.48% | 77.2만 |
|---|
| 2026.04.13 | ₩168,815 | ₩180,873 | ₩167,916 | ₩180,806 | +7.10% | 77.4만 |
|---|
| 2026.04.10 | ₩177,386 | ₩177,386 | ₩170,625 | ₩172,128 | -2.96% | 94.5만 |
|---|
| 2026.04.09 | ₩174,006 | ₩179,934 | ₩172,329 | ₩177,667 | +2.10% | 62.2만 |
|---|
| 2026.04.08 | ₩175,642 | ₩179,022 | ₩174,314 | ₩176,313 | +0.38% | 96.5만 |
|---|
| 2026.04.07 | ₩161,102 | ₩164,965 | ₩159,895 | ₩163,611 | +1.56% | 63.2만 |
|---|
| 2026.04.06 | ₩160,378 | ₩164,751 | ₩159,506 | ₩163,557 | +1.98% | 78.6만 |
|---|
| 2026.04.02 | ₩153,095 | ₩162,967 | ₩151,432 | ₩160,499 | +4.84% | 112.3만 |
|---|
| 2026.04.01 | ₩162,538 | ₩163,584 | ₩156,730 | ₩158,997 | -2.18% | 105.5만 |
|---|
| 2026.03.31 | ₩154,718 | ₩159,707 | ₩150,909 | ₩158,943 | +2.73% | 101.5만 |
|---|
| 2026.03.30 | ₩148,374 | ₩152,840 | ₩147,247 | ₩149,447 | +0.72% | 83.2만 |
|---|
| 2026.03.27 | ₩154,369 | ₩154,517 | ₩143,397 | ₩144,739 | -6.24% | 114.6만 |
|---|
| 2026.03.26 | ₩157,092 | ₩160,834 | ₩155,093 | ₩156,596 | -0.32% | 61.2만 |
|---|
| 2026.03.25 | ₩162,363 | ₩165,354 | ₩156,153 | ₩159,439 | -1.80% | 83.3만 |
|---|
| 2026.03.24 | ₩154,436 | ₩161,961 | ₩154,248 | ₩158,903 | +2.89% | 65.5만 |
|---|
| 2026.03.23 | ₩163,678 | ₩165,247 | ₩159,318 | ₩159,734 | -2.41% | 127.8만 |
|---|
| 2026.03.20 | ₩154,476 | ₩158,004 | ₩152,894 | ₩155,616 | +0.74% | 157.2만 |
|---|
| 2026.03.19 | ₩152,880 | ₩156,555 | ₩150,426 | ₩154,691 | +1.18% | 122.2만 |
|---|
| 2026.03.18 | ₩158,473 | ₩161,760 | ₩154,289 | ₩154,637 | -2.42% | 102.1만 |
|---|
| 2026.03.17 | ₩161,357 | ₩166,441 | ₩160,110 | ₩160,391 | -0.60% | 69.1만 |
|---|
| 2026.03.16 | ₩157,467 | ₩162,122 | ₩156,207 | ₩157,964 | +0.32% | 89.7만 |
|---|
| 2026.03.13 | ₩156,515 | ₩159,587 | ₩153,833 | ₩154,034 | -1.59% | 187만 |
|---|
| 2026.03.12 | ₩156,032 | ₩157,454 | ₩153,350 | ₩153,926 | -1.35% | 164.3만 |
|---|
| 2026.03.11 | ₩165,086 | ₩166,347 | ₩157,615 | ₩161,840 | -1.97% | 125만 |
|---|
| 2026.03.10 | ₩168,077 | ₩172,222 | ₩162,967 | ₩165,931 | -1.28% | 129.2만 |
|---|
| 2026.03.09 | ₩164,590 | ₩170,625 | ₩157,105 | ₩168,533 | +2.40% | 135.7만 |
|---|
| 2026.03.06 | ₩170,009 | ₩171,618 | ₩162,631 | ₩171,229 | +0.72% | 115.2만 |
|---|
| 2026.03.05 | ₩178,579 | ₩184,427 | ₩174,810 | ₩178,392 | -0.11% | 86.7만 |
|---|
| 2026.03.04 | ₩179,907 | ₩182,711 | ₩176,742 | ₩181,329 | +0.79% | 69.2만 |
|---|
| 2026.03.03 | ₩169,405 | ₩181,678 | ₩166,333 | ₩178,271 | +5.23% | 186.7만 |
|---|
| 2026.03.02 | ₩172,275 | ₩182,536 | ₩170,156 | ₩179,170 | +4.00% | 111.4만 |
|---|
| 2026.02.27 | ₩185,031 | ₩187,137 | ₩175,950 | ₩180,792 | -2.29% | 118.3만 |
|---|
| 2026.02.26 | ₩187,043 | ₩194,138 | ₩186,801 | ₩192,314 | +2.82% | 78.6만 |
|---|
| 2026.02.25 | ₩179,424 | ₩185,916 | ₩178,526 | ₩185,272 | +3.26% | 98만 |
|---|
| 2026.02.24 | ₩171,980 | ₩178,606 | ₩169,003 | ₩176,433 | +2.59% | 130.5만 |
|---|
| 2026.02.23 | ₩190,168 | ₩193,213 | ₩173,174 | ₩174,368 | -8.31% | 194만 |
|---|
| 2026.02.20 | ₩188,787 | ₩193,629 | ₩185,192 | ₩193,454 | +2.47% | 78.2만 |
|---|
| 2026.02.19 | ₩189,913 | ₩192,609 | ₩185,514 | ₩190,034 | +0.06% | 59.7만 |
|---|
| 2026.02.18 | ₩192,448 | ₩196,982 | ₩191,711 | ₩195,064 | +1.36% | 43.1만 |
|---|
| 2026.02.17 | ₩187,539 | ₩192,945 | ₩187,110 | ₩190,785 | +1.73% | 61.4만 |
|---|
| 2026.02.13 | ₩184,307 | ₩187,781 | ₩180,792 | ₩185,111 | +0.44% | 85.4만 |
|---|
| 2026.02.12 | ₩199,182 | ₩201,435 | ₩182,643 | ₩185,380 | -6.93% | 110만 |
|---|
| 2026.02.11 | ₩208,249 | ₩211,280 | ₩196,968 | ₩197,532 | -5.15% | 103만 |
|---|
| 2026.02.10 | ₩208,557 | ₩215,116 | ₩201,811 | ₩206,814 | -0.84% | 68.6만 |
|---|
| 2026.02.09 | ₩213,265 | ₩216,833 | ₩211,025 | ₩211,374 | -0.89% | 41.6만 |
|---|
| 2026.02.06 | ₩210,328 | ₩216,229 | ₩210,234 | ₩215,062 | +2.25% | 71.2만 |
|---|
| 2026.02.05 | ₩212,165 | ₩213,520 | ₩203,071 | ₩204,252 | -3.73% | 79.2만 |
|---|
| 2026.02.04 | ₩207,390 | ₩214,834 | ₩205,928 | ₩211,977 | +2.21% | 79.4만 |
|---|
| 2026.02.03 | ₩210,234 | ₩214,848 | ₩203,085 | ₩207,430 | -1.33% | 90만 |
|---|
| 2026.02.02 | ₩206,894 | ₩213,936 | ₩203,876 | ₩212,916 | +2.91% | 59.2만 |
|---|
| 2026.01.30 | ₩205,915 | ₩209,080 | ₩201,797 | ₩206,612 | +0.34% | 64.9만 |
|---|
| 2026.01.29 | ₩204,721 | ₩208,919 | ₩201,650 | ₩207,739 | +1.47% | 73.6만 |
|---|
| 2026.01.28 | ₩200,751 | ₩204,144 | ₩199,128 | ₩201,663 | +0.45% | 67만 |
|---|
| 2026.01.27 | ₩205,928 | ₩206,545 | ₩200,120 | ₩201,985 | -1.91% | 71.1만 |
|---|
| 2026.01.26 | ₩203,152 | ₩208,276 | ₩202,991 | ₩206,599 | +1.70% | 46.3만 |
|---|
| 2026.01.23 | ₩207,913 | ₩208,302 | ₩200,670 | ₩202,843 | -2.44% | 89.9만 |
|---|
| 2026.01.22 | ₩210,247 | ₩214,566 | ₩209,872 | ₩211,723 | +0.70% | 65.1만 |
|---|
| 2026.01.21 | ₩207,135 | ₩211,924 | ₩205,217 | ₩207,565 | +0.21% | 97.4만 |
|---|
| 2026.01.20 | ₩210,355 | ₩215,814 | ₩203,688 | ₩204,802 | -2.64% | 109.9만 |
|---|
| 2026.01.16 | ₩219,395 | ₩223,727 | ₩217,973 | ₩219,824 | +0.20% | 56.5만 |
|---|
| 2026.01.15 | ₩217,276 | ₩223,231 | ₩217,276 | ₩219,140 | +0.86% | 93.9만 |
|---|
| 2026.01.14 | ₩215,706 | ₩217,289 | ₩211,200 | ₩217,289 | +0.73% | 109.4만 |
|---|
| 2026.01.13 | ₩229,414 | ₩229,964 | ₩216,806 | ₩218,094 | -4.93% | 144.1만 |
|---|
| 2026.01.12 | ₩228,019 | ₩231,990 | ₩225,337 | ₩231,051 | +1.33% | 93만 |
|---|
| 2026.01.09 | ₩239,957 | ₩242,210 | ₩236,711 | ₩236,711 | -1.35% | 35.9만 |
|---|
| 2026.01.08 | ₩233,425 | ₩243,444 | ₩232,928 | ₩239,420 | +2.57% | 52.7만 |
|---|
| 2026.01.07 | ₩244,624 | ₩244,879 | ₩234,551 | ₩235,437 | -3.76% | 76.4만 |
|---|
| 2026.01.06 | ₩240,641 | ₩247,334 | ₩240,587 | ₩246,073 | +2.26% | 47.6만 |
|---|
| 2026.01.05 | ₩226,249 | ₩247,066 | ₩226,034 | ₩242,385 | +7.13% | 98.8만 |
|---|
| 2026.01.02 | ₩227,000 | ₩228,355 | ₩220,280 | ₩227,550 | +0.24% | 67.8만 |
|---|
| 2025.12.31 | ₩231,426 | ₩232,137 | ₩225,592 | ₩225,779 | -2.44% | 39만 |
|---|
| 2025.12.30 | ₩233,505 | ₩233,612 | ₩230,635 | ₩231,024 | -1.06% | 29.6만 |
|---|
| 2025.12.29 | ₩236,107 | ₩237,610 | ₩232,258 | ₩232,982 | -1.32% | 40.3만 |
|---|
| 2025.12.26 | ₩237,502 | ₩239,018 | ₩234,471 | ₩236,630 | -0.37% | 29.2만 |
|---|
| 2025.12.24 | ₩235,611 | ₩240,413 | ₩234,270 | ₩238,414 | +1.19% | 25.8만 |
|---|
| 2025.12.23 | ₩233,384 | ₩236,335 | ₩233,317 | ₩234,525 | +0.49% | 25.5만 |
|---|
| 2025.12.22 | ₩227,013 | ₩235,396 | ₩226,826 | ₩233,934 | +3.05% | 45.5만 |
|---|
| 2025.12.19 | ₩222,721 | ₩227,751 | ₩222,721 | ₩225,981 | +1.46% | 31.2만 |
|---|
| 2025.12.18 | ₩225,337 | ₩228,153 | ₩219,904 | ₩222,279 | -1.36% | 40.4만 |
|---|
| 2025.12.17 | ₩225,498 | ₩228,744 | ₩223,016 | ₩223,204 | -1.02% | 45.9만 |
|---|
| 2025.12.16 | ₩228,623 | ₩230,018 | ₩221,769 | ₩223,378 | -2.29% | 56.1만 |
|---|
| 2025.12.15 | ₩230,219 | ₩231,909 | ₩226,007 | ₩228,395 | -0.79% | 34.4만 |
|---|
| 2025.12.12 | ₩230,058 | ₩230,702 | ₩224,478 | ₩227,322 | -1.19% | 47.7만 |
|---|
| 2025.12.11 | ₩215,532 | ₩227,992 | ₩215,532 | ₩226,946 | +5.30% | 69.8만 |
|---|
| 2025.12.10 | ₩207,940 | ₩217,289 | ₩206,465 | ₩214,848 | +3.32% | 87.7만 |
|---|
| 2025.12.09 | ₩226,249 | ₩232,137 | ₩223,298 | ₩223,459 | -1.23% | 60만 |
|---|
| 2025.12.08 | ₩229,186 | ₩229,186 | ₩223,848 | ₩226,209 | -1.30% | 32.3만 |
|---|
| 2025.12.05 | ₩227,416 | ₩232,164 | ₩225,672 | ₩228,972 | +0.68% | 39.3만 |
|---|
| 2025.12.04 | ₩228,019 | ₩231,788 | ₩226,571 | ₩228,690 | +0.29% | 38.1만 |
|---|
| 2025.12.03 | ₩219,516 | ₩228,006 | ₩219,435 | ₩227,174 | +3.49% | 35.6만 |
|---|
| 2025.12.02 | ₩220,213 | ₩222,359 | ₩216,390 | ₩218,966 | -0.57% | 34.2만 |
|---|
| 2025.12.01 | ₩221,648 | ₩225,726 | ₩218,899 | ₩219,314 | -1.05% | 31.9만 |
|---|
| 2025.11.28 | ₩222,118 | ₩227,751 | ₩221,313 | ₩224,948 | +1.27% | 19.8만 |
|---|
| 2025.11.26 | ₩216,645 | ₩222,855 | ₩216,377 | ₩220,548 | +1.80% | 53.5만 |
|---|
| 2025.11.25 | ₩210,073 | ₩216,994 | ₩208,088 | ₩215,545 | +2.61% | 48.7만 |
|---|
| 2025.11.24 | ₩206,143 | ₩208,732 | ₩201,059 | ₩207,980 | +0.89% | 44.8만 |
|---|
| 2025.11.21 | ₩202,790 | ₩208,651 | ₩199,168 | ₩205,526 | +1.35% | 63.4만 |
|---|
| 2025.11.20 | ₩209,456 | ₩214,003 | ₩198,739 | ₩199,088 | -4.95% | 79.1만 |
|---|
| 2025.11.19 | ₩202,414 | ₩205,217 | ₩199,986 | ₩204,574 | +1.07% | 41.1만 |
|---|
| 2025.11.18 | ₩201,194 | ₩206,559 | ₩199,503 | ₩202,092 | +0.45% | 58.5만 |
|---|
| 2025.11.17 | ₩215,907 | ₩215,907 | ₩200,764 | ₩203,071 | -5.95% | 80.3만 |
|---|
| 2025.11.14 | ₩219,972 | ₩219,972 | ₩213,305 | ₩215,666 | -1.96% | 75.2만 |
|---|
| 2025.11.13 | ₩230,353 | ₩232,057 | ₩221,259 | ₩222,064 | -3.60% | 90.4만 |
|---|
| 2025.11.12 | ₩226,142 | ₩234,069 | ₩226,142 | ₩231,238 | +2.25% | 62.9만 |
|---|
| 2025.11.11 | ₩223,110 | ₩227,080 | ₩221,568 | ₩225,149 | +0.91% | 33.5만 |
|---|
| 2025.11.10 | ₩221,769 | ₩224,800 | ₩218,738 | ₩222,587 | +0.37% | 53만 |
|---|
| 2025.11.07 | ₩214,486 | ₩220,508 | ₩211,830 | ₩220,280 | +2.70% | 56.4만 |
|---|
| 2025.11.06 | ₩217,302 | ₩219,529 | ₩213,037 | ₩216,055 | -0.57% | 38.2만 |
|---|
| 2025.11.05 | ₩216,659 | ₩220,884 | ₩213,158 | ₩218,040 | +0.64% | 38.3만 |
|---|
| 2025.11.04 | ₩210,717 | ₩217,651 | ₩209,040 | ₩216,001 | +2.51% | 56.1만 |
|---|
| 2025.11.03 | ₩215,411 | ₩215,425 | ₩206,827 | ₩212,849 | -1.19% | 77만 |
|---|
| 2025.10.31 | ₩211,723 | ₩217,343 | ₩210,583 | ₩215,411 | +1.74% | 42.7만 |
|---|
| 2025.10.30 | ₩211,776 | ₩221,420 | ₩211,776 | ₩214,352 | +1.22% | 69.7만 |
|---|
| 2025.10.29 | ₩216,779 | ₩218,630 | ₩209,778 | ₩212,527 | -1.96% | 104.3만 |
|---|
| 2025.10.28 | ₩228,261 | ₩229,025 | ₩223,325 | ₩223,928 | -1.90% | 46.1만 |
|---|
| 2025.10.27 | ₩228,569 | ₩229,508 | ₩226,852 | ₩228,086 | -0.21% | 39.7만 |
|---|
| 2025.10.24 | ₩222,212 | ₩227,751 | ₩222,212 | ₩225,793 | +1.61% | 56.2만 |
|---|
| 2025.10.23 | ₩219,220 | ₩220,508 | ₩215,693 | ₩218,912 | -0.14% | 33.5만 |
|---|
| 2025.10.22 | ₩221,983 | ₩221,983 | ₩213,560 | ₩217,249 | -2.13% | 58.8만 |
|---|
| 2025.10.21 | ₩220,910 | ₩226,182 | ₩219,945 | ₩221,152 | +0.11% | 35.9만 |
|---|
| 2025.10.20 | ₩216,659 | ₩223,392 | ₩216,109 | ₩222,118 | +2.52% | 54.2만 |
|---|
| 2025.10.17 | ₩211,468 | ₩216,860 | ₩209,335 | ₩214,861 | +1.60% | 89만 |
|---|
| 2025.10.16 | ₩226,678 | ₩227,349 | ₩207,122 | ₩209,845 | -7.43% | 126.5만 |
|---|
| 2025.10.15 | ₩232,861 | ₩235,705 | ₩223,969 | ₩228,931 | -1.69% | 80.1만 |
|---|
| 2025.10.14 | ₩218,121 | ₩234,270 | ₩216,431 | ₩229,106 | +5.04% | 103.9만 |
|---|
| 2025.10.13 | ₩220,629 | ₩223,714 | ₩217,960 | ₩222,091 | +0.66% | 77.6만 |
|---|
| 2025.10.10 | ₩232,674 | ₩235,276 | ₩215,706 | ₩215,934 | -7.19% | 142만 |
|---|