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 | ₩197,300 | ₩203,012 | ₩196,442 | ₩202,007 | +2.39% | 65.4만 |
| 2026.10.08 | ₩188,906 | ₩197,877 | ₩188,906 | ₩196,965 | +4.27% | 64.3만 |
| 2026.10.07 | ₩189,630 | ₩192,473 | ₩188,209 | ₩191,534 | +1.00% | 45.3만 |
| 2026.10.06 | ₩194,725 | ₩197,568 | ₩193,251 | ₩194,498 | -0.12% | 44.9만 |
| 2026.10.05 | ₩189,121 | ₩194,176 | ₩187,123 | ₩193,318 | +2.22% | 41.6만 |
| 2026.10.02 | ₩190,287 | ₩191,963 | ₩186,331 | ₩188,919 | -0.72% | 59.9만 |
| 2026.10.01 | ₩187,029 | ₩190,609 | ₩182,269 | ₩189,121 | +1.12% | 75.3만 |
| 2026.09.30 | ₩195,114 | ₩195,476 | ₩188,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,410 |
| -3.44% |
| 60.9만 |
| 2026.09.29 | ₩197,783 | ₩198,802 | ₩192,057 | ₩195,409 | -1.20% | 43.4만 |
|---|
| 2026.09.28 | ₩202,074 | ₩203,146 | ₩196,804 | ₩197,380 | -2.32% | 37.9만 |
|---|
| 2026.09.25 | ₩202,248 | ₩204,997 | ₩198,654 | ₩204,206 | +0.97% | 50.1만 |
|---|
| 2026.09.24 | ₩201,940 | ₩204,165 | ₩198,185 | ₩201,215 | -0.36% | 35.9만 |
|---|
| 2026.09.23 | ₩201,296 | ₩207,424 | ₩200,465 | ₩201,645 | +0.17% | 49만 |
|---|
| 2026.09.22 | ₩219,130 | ₩219,130 | ₩201,537 | ₩204,487 | -6.68% | 110만 |
|---|
| 2026.09.21 | ₩220,565 | ₩222,187 | ₩216,488 | ₩218,714 | -0.84% | 28.6만 |
|---|
| 2026.09.18 | ₩213,297 | ₩217,414 | ₩211,594 | ₩216,435 | +1.47% | 27만 |
|---|
| 2026.09.17 | ₩221,249 | ₩221,584 | ₩212,734 | ₩216,488 | -2.15% | 36.8만 |
|---|
| 2026.09.16 | ₩227,819 | ₩227,819 | ₩211,286 | ₩217,025 | -4.74% | 46만 |
|---|
| 2026.09.15 | ₩229,803 | ₩229,803 | ₩223,528 | ₩228,194 | -0.70% | 39.2만 |
|---|
| 2026.09.14 | ₩234,430 | ₩237,017 | ₩227,323 | ₩230,755 | -1.57% | 43.4만 |
|---|
| 2026.09.11 | ₩235,180 | ₩237,339 | ₩229,710 | ₩233,196 | -0.84% | 29.3만 |
|---|
| 2026.09.10 | ₩229,830 | ₩231,708 | ₩226,773 | ₩228,851 | -0.43% | 29.2만 |
|---|
| 2026.09.09 | ₩232,096 | ₩234,389 | ₩227,148 | ₩231,185 | -0.39% | 24.9만 |
|---|
| 2026.09.08 | ₩240,102 | ₩240,464 | ₩233,853 | ₩234,470 | -2.35% | 48.3만 |
|---|
| 2026.09.04 | ₩244,325 | ₩248,201 | ₩241,965 | ₩244,218 | -0.04% | 29.6만 |
|---|
| 2026.09.03 | ₩243,387 | ₩250,748 | ₩243,387 | ₩250,091 | +2.75% | 55.3만 |
|---|
| 2026.09.02 | ₩235,945 | ₩246,283 | ₩235,395 | ₩239,150 | +1.36% | 49.3만 |
|---|
| 2026.09.01 | ₩238,908 | ₩243,373 | ₩233,008 | ₩233,773 | -2.15% | 24.3만 |
|---|
| 2026.08.31 | ₩242,515 | ₩242,515 | ₩240,021 | ₩240,102 | -1.00% | 20.2만 |
|---|
| 2026.08.28 | ₩243,628 | ₩249,139 | ₩243,092 | ₩245,023 | +0.57% | 26.4만 |
|---|
| 2026.08.27 | ₩243,092 | ₩247,101 | ₩240,906 | ₩242,891 | -0.08% | 26.9만 |
|---|
| 2026.08.26 | ₩247,624 | ₩249,032 | ₩244,835 | ₩247,369 | -0.10% | 22만 |
|---|
| 2026.08.25 | ₩246,766 | ₩248,737 | ₩242,582 | ₩248,040 | +0.52% | 21.7만 |
|---|
| 2026.08.24 | ₩240,142 | ₩249,139 | ₩240,142 | ₩247,034 | +2.87% | 33.9만 |
|---|
| 2026.08.21 | ₩235,717 | ₩240,504 | ₩235,368 | ₩238,037 | +0.98% | 20.3만 |
|---|
| 2026.08.20 | ₩237,634 | ₩240,437 | ₩231,372 | ₩231,828 | -2.44% | 27.3만 |
|---|
| 2026.08.19 | ₩244,459 | ₩247,463 | ₩237,849 | ₩238,680 | -2.36% | 36.3만 |
|---|
| 2026.08.18 | ₩241,563 | ₩244,620 | ₩239,900 | ₩242,931 | +0.57% | 20.8만 |
|---|
| 2026.08.17 | ₩244,714 | ₩248,429 | ₩239,605 | ₩239,766 | -2.02% | 24.6만 |
|---|
| 2026.08.14 | ₩247,785 | ₩249,112 | ₩246,229 | ₩247,463 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩247,932 | ₩249,407 | ₩242,529 | ₩248,482 | +0.22% | 30.7만 |
|---|
| 2026.08.12 | ₩243,507 | ₩245,412 | ₩241,764 | ₩244,258 | +0.31% | 18.6만 |
|---|
| 2026.08.11 | ₩243,306 | ₩246,873 | ₩242,207 | ₩243,038 | -0.11% | 19.4만 |
|---|
| 2026.08.10 | ₩239,927 | ₩245,921 | ₩238,975 | ₩243,199 | +1.36% | 24만 |
|---|
| 2026.08.07 | ₩241,362 | ₩243,025 | ₩237,621 | ₩240,785 | -0.24% | 25.8만 |
|---|
| 2026.08.06 | ₩250,909 | ₩250,909 | ₩240,826 | ₩243,293 | -3.04% | 28.3만 |
|---|
| 2026.08.05 | ₩247,986 | ₩251,084 | ₩243,574 | ₩246,323 | -0.67% | 40만 |
|---|
| 2026.08.04 | ₩237,004 | ₩246,297 | ₩236,334 | ₩244,513 | +3.17% | 43.5만 |
|---|
| 2026.08.03 | ₩238,600 | ₩240,544 | ₩233,974 | ₩238,332 | -0.11% | 41만 |
|---|
| 2026.07.31 | ₩232,137 | ₩235,382 | ₩230,125 | ₩233,343 | +0.52% | 33.2만 |
|---|
| 2026.07.30 | ₩232,257 | ₩234,631 | ₩224,185 | ₩233,947 | +0.73% | 39.7만 |
|---|
| 2026.07.29 | ₩236,535 | ₩240,115 | ₩229,146 | ₩230,300 | -2.64% | 46.5만 |
|---|
| 2026.07.28 | ₩236,240 | ₩241,737 | ₩233,987 | ₩241,442 | +2.20% | 64.2만 |
|---|
| 2026.07.27 | ₩231,506 | ₩235,998 | ₩229,575 | ₩233,048 | +0.67% | 41.7만 |
|---|
| 2026.07.24 | ₩220,752 | ₩226,840 | ₩219,157 | ₩226,263 | +2.50% | 33만 |
|---|
| 2026.07.23 | ₩218,929 | ₩220,900 | ₩216,394 | ₩220,752 | +0.83% | 29.2만 |
|---|
| 2026.07.22 | ₩224,668 | ₩225,995 | ₩221,771 | ₩223,381 | -0.57% | 38.5만 |
|---|
| 2026.07.21 | ₩223,126 | ₩226,800 | ₩219,559 | ₩224,239 | +0.50% | 33.2만 |
|---|
| 2026.07.20 | ₩226,384 | ₩227,417 | ₩221,678 | ₩223,488 | -1.28% | 39.3만 |
|---|
| 2026.07.17 | ₩228,395 | ₩234,376 | ₩224,614 | ₩225,834 | -1.12% | 55.3만 |
|---|
| 2026.07.16 | ₩231,935 | ₩233,464 | ₩227,886 | ₩232,137 | +0.09% | 39.1만 |
|---|
| 2026.07.15 | ₩227,671 | ₩233,142 | ₩225,311 | ₩230,112 | +1.07% | 67.8만 |
|---|
| 2026.07.14 | ₩218,902 | ₩232,914 | ₩218,728 | ₩225,539 | +3.03% | 91.8만 |
|---|
| 2026.07.13 | ₩222,616 | ₩225,271 | ₩218,835 | ₩223,944 | +0.60% | 54.9만 |
|---|
| 2026.07.10 | ₩222,656 | ₩223,769 | ₩215,912 | ₩219,867 | -1.25% | 38.2만 |
|---|
| 2026.07.09 | ₩212,653 | ₩219,894 | ₩211,809 | ₩218,285 | +2.65% | 40.9만 |
|---|
| 2026.07.08 | ₩221,383 | ₩221,383 | ₩211,487 | ₩211,822 | -4.32% | 52만 |
|---|
| 2026.07.07 | ₩227,618 | ₩231,238 | ₩224,333 | ₩224,654 | -1.30% | 66.9만 |
|---|
| 2026.07.06 | ₩221,249 | ₩226,143 | ₩219,358 | ₩226,049 | +2.17% | 59.7만 |
|---|
| 2026.07.02 | ₩215,469 | ₩220,028 | ₩212,734 | ₩219,706 | +1.97% | 71.1만 |
|---|
| 2026.07.01 | ₩199,191 | ₩213,619 | ₩199,124 | ₩210,562 | +5.71% | 70.5만 |
|---|
| 2026.06.30 | ₩198,373 | ₩200,022 | ₩195,101 | ₩197,354 | -0.51% | 37.1만 |
|---|
| 2026.06.29 | ₩198,131 | ₩202,167 | ₩198,131 | ₩198,614 | +0.24% | 34.2만 |
|---|
| 2026.06.26 | ₩197,354 | ₩201,135 | ₩193,237 | ₩197,126 | -0.12% | 47.5만 |
|---|
| 2026.06.25 | ₩201,229 | ₩209,583 | ₩195,450 | ₩196,013 | -2.59% | 59.3만 |
|---|
| 2026.06.24 | ₩200,934 | ₩203,321 | ₩197,112 | ₩199,137 | -0.89% | 44.5만 |
|---|
| 2026.06.23 | ₩197,635 | ₩202,476 | ₩196,576 | ₩200,988 | +1.70% | 30.8만 |
|---|
| 2026.06.22 | ₩198,185 | ₩203,039 | ₩198,078 | ₩199,647 | +0.74% | 46.1만 |
|---|
| 2026.06.18 | ₩206,820 | ₩207,947 | ₩195,020 | ₩196,268 | -5.10% | 54.6만 |
|---|
| 2026.06.17 | ₩204,554 | ₩211,286 | ₩200,250 | ₩202,114 | -1.19% | 78.1만 |
|---|
| 2026.06.16 | ₩200,961 | ₩206,150 | ₩199,781 | ₩205,158 | +2.09% | 65.1만 |
|---|
| 2026.06.15 | ₩198,614 | ₩201,068 | ₩195,771 | ₩196,522 | -1.05% | 62.2만 |
|---|
| 2026.06.12 | ₩189,523 | ₩196,428 | ₩188,745 | ₩194,270 | +2.50% | 98.3만 |
|---|
| 2026.06.11 | ₩183,891 | ₩188,168 | ₩180,727 | ₩186,533 | +1.44% | 81.9만 |
|---|
| 2026.06.10 | ₩184,991 | ₩188,772 | ₩182,537 | ₩182,537 | -1.33% | 57.8만 |
|---|
| 2026.06.09 | ₩181,893 | ₩187,686 | ₩180,807 | ₩185,420 | +1.94% | 122.5만 |
|---|
| 2026.06.08 | ₩182,765 | ₩185,178 | ₩180,002 | ₩180,257 | -1.37% | 52.7만 |
|---|
| 2026.06.05 | ₩184,293 | ₩185,433 | ₩181,249 | ₩183,462 | -0.45% | 89.1만 |
|---|
| 2026.06.04 | ₩175,443 | ₩183,690 | ₩175,443 | ₩182,832 | +4.21% | 102.9만 |
|---|
| 2026.06.03 | ₩172,306 | ₩172,467 | ₩166,003 | ₩169,651 | -1.54% | 102.8만 |
|---|
| 2026.06.02 | ₩173,459 | ₩177,669 | ₩170,723 | ₩175,752 | +1.32% | 86.9만 |
|---|
| 2026.06.01 | ₩173,365 | ₩177,093 | ₩172,963 | ₩175,336 | +1.14% | 79.9만 |
|---|
| 2026.05.29 | ₩173,714 | ₩179,050 | ₩172,748 | ₩176,838 | +1.80% | 61.7만 |
|---|
| 2026.05.28 | ₩173,915 | ₩176,369 | ₩171,287 | ₩174,076 | +0.09% | 75.4만 |
|---|
| 2026.05.27 | ₩179,694 | ₩181,384 | ₩174,491 | ₩175,712 | -2.22% | 71.1만 |
|---|
| 2026.05.26 | ₩181,531 | ₩183,971 | ₩178,849 | ₩180,418 | -0.61% | 60.7만 |
|---|
| 2026.05.22 | ₩180,968 | ₩183,395 | ₩180,029 | ₩180,901 | -0.04% | 61.2만 |
|---|
| 2026.05.21 | ₩176,757 | ₩179,922 | ₩173,647 | ₩179,050 | +1.30% | 56.7만 |
|---|
| 2026.05.20 | ₩174,049 | ₩178,809 | ₩169,490 | ₩178,058 | +2.30% | 59.9만 |
|---|
| 2026.05.19 | ₩177,937 | ₩179,828 | ₩172,265 | ₩172,855 | -2.86% | 55.4만 |
|---|
| 2026.05.18 | ₩172,440 | ₩179,949 | ₩172,158 | ₩179,252 | +3.95% | 53.9만 |
|---|
| 2026.05.15 | ₩174,679 | ₩176,999 | ₩172,373 | ₩173,030 | -0.94% | 47만 |
|---|
| 2026.05.14 | ₩174,786 | ₩177,106 | ₩173,110 | ₩175,095 | +0.18% | 46.1만 |
|---|
| 2026.05.13 | ₩174,652 | ₩175,591 | ₩171,783 | ₩172,265 | -1.37% | 51.1만 |
|---|
| 2026.05.12 | ₩174,438 | ₩179,359 | ₩170,428 | ₩177,951 | +2.01% | 64.6만 |
|---|
| 2026.05.11 | ₩175,229 | ₩177,066 | ₩171,917 | ₩174,089 | -0.65% | 54.3만 |
|---|
| 2026.05.08 | ₩179,292 | ₩179,922 | ₩173,861 | ₩174,867 | -2.47% | 64.9만 |
|---|
| 2026.05.07 | ₩180,485 | ₩183,744 | ₩176,918 | ₩178,192 | -1.27% | 64만 |
|---|
| 2026.05.06 | ₩182,121 | ₩185,420 | ₩180,686 | ₩181,249 | -0.48% | 68.5만 |
|---|
| 2026.05.05 | ₩179,533 | ₩180,619 | ₩176,731 | ₩178,903 | -0.35% | 61.4만 |
|---|
| 2026.05.04 | ₩181,008 | ₩185,111 | ₩177,884 | ₩178,863 | -1.19% | 61.1만 |
|---|
| 2026.05.01 | ₩187,136 | ₩189,603 | ₩182,376 | ₩182,376 | -2.54% | 45.2만 |
|---|
| 2026.04.30 | ₩178,340 | ₩185,889 | ₩175,202 | ₩184,937 | +3.70% | 62.6만 |
|---|
| 2026.04.29 | ₩184,374 | ₩186,452 | ₩180,271 | ₩182,711 | -0.90% | 44.2만 |
|---|
| 2026.04.28 | ₩185,446 | ₩187,579 | ₩181,370 | ₩182,134 | -1.79% | 44만 |
|---|
| 2026.04.27 | ₩176,328 | ₩182,443 | ₩176,060 | ₩181,491 | +2.93% | 40.6만 |
|---|
| 2026.04.24 | ₩179,131 | ₩180,432 | ₩176,583 | ₩177,911 | -0.68% | 62.3만 |
|---|
| 2026.04.23 | ₩184,830 | ₩185,473 | ₩176,315 | ₩181,625 | -1.73% | 77.4만 |
|---|
| 2026.04.22 | ₩188,852 | ₩190,703 | ₩184,696 | ₩185,715 | -1.66% | 54.5만 |
|---|
| 2026.04.21 | ₩191,333 | ₩196,723 | ₩186,036 | ₩187,056 | -2.24% | 124만 |
|---|
| 2026.04.20 | ₩187,042 | ₩192,164 | ₩186,640 | ₩190,622 | +1.91% | 63.7만 |
|---|
| 2026.04.17 | ₩188,182 | ₩194,431 | ₩187,270 | ₩188,839 | +0.35% | 93.1만 |
|---|
| 2026.04.16 | ₩185,058 | ₩188,624 | ₩183,395 | ₩184,736 | -0.17% | 76.9만 |
|---|
| 2026.04.15 | ₩185,044 | ₩187,793 | ₩182,456 | ₩186,010 | +0.52% | 84.9만 |
|---|
| 2026.04.14 | ₩179,278 | ₩183,328 | ₩178,903 | ₩181,933 | +1.48% | 77.2만 |
|---|
| 2026.04.13 | ₩168,766 | ₩180,820 | ₩167,867 | ₩180,753 | +7.10% | 77.4만 |
|---|
| 2026.04.10 | ₩177,334 | ₩177,334 | ₩170,576 | ₩172,078 | -2.96% | 94.5만 |
|---|
| 2026.04.09 | ₩173,955 | ₩179,882 | ₩172,279 | ₩177,616 | +2.10% | 62.2만 |
|---|
| 2026.04.08 | ₩175,591 | ₩178,970 | ₩174,263 | ₩176,261 | +0.38% | 96.5만 |
|---|
| 2026.04.07 | ₩161,055 | ₩164,917 | ₩159,849 | ₩163,563 | +1.56% | 63.2만 |
|---|
| 2026.04.06 | ₩160,331 | ₩164,703 | ₩159,460 | ₩163,509 | +1.98% | 78.6만 |
|---|
| 2026.04.02 | ₩153,050 | ₩162,919 | ₩151,388 | ₩160,452 | +4.84% | 112.3만 |
|---|
| 2026.04.01 | ₩162,490 | ₩163,536 | ₩156,684 | ₩158,950 | -2.18% | 105.5만 |
|---|
| 2026.03.31 | ₩154,673 | ₩159,661 | ₩150,865 | ₩158,897 | +2.73% | 101.5만 |
|---|
| 2026.03.30 | ₩148,330 | ₩152,796 | ₩147,204 | ₩149,403 | +0.72% | 83.2만 |
|---|
| 2026.03.27 | ₩154,324 | ₩154,472 | ₩143,356 | ₩144,697 | -6.24% | 114.6만 |
|---|
| 2026.03.26 | ₩157,046 | ₩160,787 | ₩155,048 | ₩156,550 | -0.32% | 61.2만 |
|---|
| 2026.03.25 | ₩162,316 | ₩165,306 | ₩156,108 | ₩159,393 | -1.80% | 83.3만 |
|---|
| 2026.03.24 | ₩154,391 | ₩161,914 | ₩154,204 | ₩158,856 | +2.89% | 65.5만 |
|---|
| 2026.03.23 | ₩163,630 | ₩165,199 | ₩159,272 | ₩159,688 | -2.41% | 127.8만 |
|---|
| 2026.03.20 | ₩154,431 | ₩157,958 | ₩152,849 | ₩155,571 | +0.74% | 157.2만 |
|---|
| 2026.03.19 | ₩152,836 | ₩156,510 | ₩150,382 | ₩154,646 | +1.18% | 122.2만 |
|---|
| 2026.03.18 | ₩158,427 | ₩161,713 | ₩154,244 | ₩154,592 | -2.42% | 102.1만 |
|---|
| 2026.03.17 | ₩161,310 | ₩166,392 | ₩160,063 | ₩160,345 | -0.60% | 69.1만 |
|---|
| 2026.03.16 | ₩157,422 | ₩162,075 | ₩156,161 | ₩157,918 | +0.32% | 89.7만 |
|---|
| 2026.03.13 | ₩156,470 | ₩159,540 | ₩153,788 | ₩153,989 | -1.59% | 187만 |
|---|
| 2026.03.12 | ₩155,987 | ₩157,408 | ₩153,305 | ₩153,882 | -1.35% | 164.3만 |
|---|
| 2026.03.11 | ₩165,038 | ₩166,298 | ₩157,569 | ₩161,793 | -1.97% | 125만 |
|---|
| 2026.03.10 | ₩168,028 | ₩172,172 | ₩162,919 | ₩165,883 | -1.28% | 129.2만 |
|---|
| 2026.03.09 | ₩164,542 | ₩170,576 | ₩157,060 | ₩168,484 | +2.40% | 135.7만 |
|---|
| 2026.03.06 | ₩169,959 | ₩171,568 | ₩162,584 | ₩171,179 | +0.72% | 115.2만 |
|---|
| 2026.03.05 | ₩178,527 | ₩184,374 | ₩174,759 | ₩178,340 | -0.11% | 86.7만 |
|---|
| 2026.03.04 | ₩179,855 | ₩182,657 | ₩176,690 | ₩181,276 | +0.79% | 69.2만 |
|---|
| 2026.03.03 | ₩169,356 | ₩181,625 | ₩166,285 | ₩178,219 | +5.23% | 186.7만 |
|---|
| 2026.03.02 | ₩172,225 | ₩182,483 | ₩170,107 | ₩179,117 | +4.00% | 111.4만 |
|---|
| 2026.02.27 | ₩184,977 | ₩187,082 | ₩175,899 | ₩180,740 | -2.29% | 118.3만 |
|---|
| 2026.02.26 | ₩186,989 | ₩194,082 | ₩186,747 | ₩192,258 | +2.82% | 78.6만 |
|---|
| 2026.02.25 | ₩179,372 | ₩185,862 | ₩178,474 | ₩185,219 | +3.26% | 98만 |
|---|
| 2026.02.24 | ₩171,930 | ₩178,554 | ₩168,953 | ₩176,382 | +2.59% | 130.5만 |
|---|
| 2026.02.23 | ₩190,113 | ₩193,157 | ₩173,124 | ₩174,317 | -8.31% | 194만 |
|---|
| 2026.02.20 | ₩188,732 | ₩193,572 | ₩185,138 | ₩193,398 | +2.47% | 78.2만 |
|---|
| 2026.02.19 | ₩189,858 | ₩192,553 | ₩185,460 | ₩189,979 | +0.06% | 59.7만 |
|---|
| 2026.02.18 | ₩192,392 | ₩196,925 | ₩191,655 | ₩195,007 | +1.36% | 43.1만 |
|---|
| 2026.02.17 | ₩187,485 | ₩192,888 | ₩187,056 | ₩190,730 | +1.73% | 61.4만 |
|---|
| 2026.02.13 | ₩184,253 | ₩187,726 | ₩180,740 | ₩185,058 | +0.44% | 85.4만 |
|---|
| 2026.02.12 | ₩199,124 | ₩201,376 | ₩182,590 | ₩185,326 | -6.93% | 110만 |
|---|
| 2026.02.11 | ₩208,188 | ₩211,219 | ₩196,911 | ₩197,474 | -5.15% | 103만 |
|---|
| 2026.02.10 | ₩208,497 | ₩215,054 | ₩201,752 | ₩206,753 | -0.84% | 68.6만 |
|---|
| 2026.02.09 | ₩213,203 | ₩216,770 | ₩210,964 | ₩211,312 | -0.89% | 41.6만 |
|---|
| 2026.02.06 | ₩210,267 | ₩216,166 | ₩210,173 | ₩215,000 | +2.25% | 71.2만 |
|---|
| 2026.02.05 | ₩212,104 | ₩213,458 | ₩203,012 | ₩204,192 | -3.73% | 79.2만 |
|---|
| 2026.02.04 | ₩207,330 | ₩214,772 | ₩205,868 | ₩211,916 | +2.21% | 79.4만 |
|---|
| 2026.02.03 | ₩210,173 | ₩214,785 | ₩203,026 | ₩207,370 | -1.33% | 90만 |
|---|
| 2026.02.02 | ₩206,834 | ₩213,874 | ₩203,817 | ₩212,854 | +2.91% | 59.2만 |
|---|
| 2026.01.30 | ₩205,855 | ₩209,019 | ₩201,738 | ₩206,552 | +0.34% | 64.9만 |
|---|
| 2026.01.29 | ₩204,662 | ₩208,859 | ₩201,591 | ₩207,679 | +1.47% | 73.6만 |
|---|
| 2026.01.28 | ₩200,693 | ₩204,085 | ₩199,070 | ₩201,604 | +0.45% | 67만 |
|---|
| 2026.01.27 | ₩205,868 | ₩206,485 | ₩200,062 | ₩201,926 | -1.91% | 71.1만 |
|---|
| 2026.01.26 | ₩203,093 | ₩208,215 | ₩202,932 | ₩206,539 | +1.70% | 46.3만 |
|---|
| 2026.01.23 | ₩207,853 | ₩208,242 | ₩200,612 | ₩202,784 | -2.44% | 89.9만 |
|---|
| 2026.01.22 | ₩210,186 | ₩214,504 | ₩209,811 | ₩211,661 | +0.70% | 65.1만 |
|---|
| 2026.01.21 | ₩207,075 | ₩211,862 | ₩205,158 | ₩207,504 | +0.21% | 97.4만 |
|---|
| 2026.01.20 | ₩210,293 | ₩215,751 | ₩203,629 | ₩204,742 | -2.64% | 109.9만 |
|---|
| 2026.01.16 | ₩219,331 | ₩223,662 | ₩217,910 | ₩219,760 | +0.20% | 56.5만 |
|---|
| 2026.01.15 | ₩217,212 | ₩223,166 | ₩217,212 | ₩219,076 | +0.86% | 93.9만 |
|---|
| 2026.01.14 | ₩215,644 | ₩217,226 | ₩211,138 | ₩217,226 | +0.73% | 109.4만 |
|---|
| 2026.01.13 | ₩229,348 | ₩229,897 | ₩216,743 | ₩218,030 | -4.93% | 144.1만 |
|---|
| 2026.01.12 | ₩227,953 | ₩231,922 | ₩225,271 | ₩230,983 | +1.33% | 93만 |
|---|
| 2026.01.09 | ₩239,887 | ₩242,140 | ₩236,642 | ₩236,642 | -1.35% | 35.9만 |
|---|
| 2026.01.08 | ₩233,357 | ₩243,373 | ₩232,861 | ₩239,351 | +2.57% | 52.7만 |
|---|
| 2026.01.07 | ₩244,553 | ₩244,808 | ₩234,483 | ₩235,368 | -3.76% | 76.4만 |
|---|
| 2026.01.06 | ₩240,571 | ₩247,262 | ₩240,517 | ₩246,002 | +2.26% | 47.6만 |
|---|
| 2026.01.05 | ₩226,183 | ₩246,994 | ₩225,968 | ₩242,314 | +7.13% | 98.8만 |
|---|
| 2026.01.02 | ₩226,934 | ₩228,288 | ₩220,216 | ₩227,484 | +0.24% | 67.8만 |
|---|
| 2025.12.31 | ₩231,359 | ₩232,070 | ₩225,526 | ₩225,714 | -2.44% | 39만 |
|---|
| 2025.12.30 | ₩233,437 | ₩233,545 | ₩230,568 | ₩230,957 | -1.06% | 29.6만 |
|---|
| 2025.12.29 | ₩236,039 | ₩237,540 | ₩232,190 | ₩232,914 | -1.32% | 40.3만 |
|---|
| 2025.12.26 | ₩237,433 | ₩238,948 | ₩234,403 | ₩236,562 | -0.37% | 29.2만 |
|---|
| 2025.12.24 | ₩235,542 | ₩240,343 | ₩234,202 | ₩238,345 | +1.19% | 25.8만 |
|---|
| 2025.12.23 | ₩233,317 | ₩236,267 | ₩233,250 | ₩234,456 | +0.49% | 25.5만 |
|---|
| 2025.12.22 | ₩226,947 | ₩235,328 | ₩226,760 | ₩233,866 | +3.05% | 45.5만 |
|---|
| 2025.12.19 | ₩222,656 | ₩227,685 | ₩222,656 | ₩225,915 | +1.46% | 31.2만 |
|---|
| 2025.12.18 | ₩225,271 | ₩228,087 | ₩219,841 | ₩222,214 | -1.36% | 40.4만 |
|---|
| 2025.12.17 | ₩225,432 | ₩228,677 | ₩222,951 | ₩223,139 | -1.02% | 45.9만 |
|---|
| 2025.12.16 | ₩228,556 | ₩229,951 | ₩221,704 | ₩223,313 | -2.29% | 56.1만 |
|---|
| 2025.12.15 | ₩230,152 | ₩231,842 | ₩225,942 | ₩228,328 | -0.79% | 34.4만 |
|---|
| 2025.12.12 | ₩229,991 | ₩230,635 | ₩224,413 | ₩227,256 | -1.19% | 47.7만 |
|---|
| 2025.12.11 | ₩215,469 | ₩227,926 | ₩215,469 | ₩226,880 | +5.30% | 69.8만 |
|---|
| 2025.12.10 | ₩207,880 | ₩217,226 | ₩206,405 | ₩214,785 | +3.32% | 87.7만 |
|---|
| 2025.12.09 | ₩226,183 | ₩232,070 | ₩223,233 | ₩223,394 | -1.23% | 60만 |
|---|
| 2025.12.08 | ₩229,120 | ₩229,120 | ₩223,783 | ₩226,143 | -1.30% | 32.3만 |
|---|
| 2025.12.05 | ₩227,350 | ₩232,096 | ₩225,606 | ₩228,905 | +0.68% | 39.3만 |
|---|
| 2025.12.04 | ₩227,953 | ₩231,721 | ₩226,505 | ₩228,623 | +0.29% | 38.1만 |
|---|
| 2025.12.03 | ₩219,452 | ₩227,940 | ₩219,371 | ₩227,108 | +3.49% | 35.6만 |
|---|
| 2025.12.02 | ₩220,149 | ₩222,294 | ₩216,327 | ₩218,902 | -0.57% | 34.2만 |
|---|
| 2025.12.01 | ₩221,584 | ₩225,660 | ₩218,835 | ₩219,251 | -1.05% | 31.9만 |
|---|
| 2025.11.28 | ₩222,053 | ₩227,685 | ₩221,249 | ₩224,882 | +1.27% | 19.8만 |
|---|
| 2025.11.26 | ₩216,582 | ₩222,791 | ₩216,314 | ₩220,484 | +1.80% | 53.5만 |
|---|
| 2025.11.25 | ₩210,012 | ₩216,931 | ₩208,027 | ₩215,483 | +2.61% | 48.7만 |
|---|
| 2025.11.24 | ₩206,083 | ₩208,671 | ₩201,001 | ₩207,920 | +0.89% | 44.8만 |
|---|
| 2025.11.21 | ₩202,731 | ₩208,590 | ₩199,110 | ₩205,466 | +1.35% | 63.4만 |
|---|
| 2025.11.20 | ₩209,395 | ₩213,941 | ₩198,681 | ₩199,030 | -4.95% | 79.1만 |
|---|
| 2025.11.19 | ₩202,355 | ₩205,158 | ₩199,928 | ₩204,514 | +1.07% | 41.1만 |
|---|
| 2025.11.18 | ₩201,135 | ₩206,499 | ₩199,445 | ₩202,033 | +0.45% | 58.5만 |
|---|
| 2025.11.17 | ₩215,845 | ₩215,845 | ₩200,706 | ₩203,012 | -5.95% | 80.3만 |
|---|
| 2025.11.14 | ₩219,908 | ₩219,908 | ₩213,243 | ₩215,603 | -1.96% | 75.2만 |
|---|
| 2025.11.13 | ₩230,286 | ₩231,989 | ₩221,195 | ₩221,999 | -3.60% | 90.4만 |
|---|
| 2025.11.12 | ₩226,076 | ₩234,000 | ₩226,076 | ₩231,171 | +2.25% | 62.9만 |
|---|
| 2025.11.11 | ₩223,045 | ₩227,014 | ₩221,503 | ₩225,083 | +0.91% | 33.5만 |
|---|
| 2025.11.10 | ₩221,704 | ₩224,735 | ₩218,674 | ₩222,522 | +0.37% | 53만 |
|---|
| 2025.11.07 | ₩214,423 | ₩220,444 | ₩211,768 | ₩220,216 | +2.70% | 56.4만 |
|---|
| 2025.11.06 | ₩217,239 | ₩219,465 | ₩212,975 | ₩215,992 | -0.57% | 38.2만 |
|---|
| 2025.11.05 | ₩216,596 | ₩220,819 | ₩213,096 | ₩217,977 | +0.64% | 38.3만 |
|---|
| 2025.11.04 | ₩210,655 | ₩217,588 | ₩208,979 | ₩215,939 | +2.51% | 56.1만 |
|---|
| 2025.11.03 | ₩215,349 | ₩215,362 | ₩206,767 | ₩212,787 | -1.19% | 77만 |
|---|
| 2025.10.31 | ₩211,661 | ₩217,279 | ₩210,521 | ₩215,349 | +1.74% | 42.7만 |
|---|
| 2025.10.30 | ₩211,715 | ₩221,356 | ₩211,715 | ₩214,289 | +1.22% | 69.7만 |
|---|
| 2025.10.29 | ₩216,716 | ₩218,567 | ₩209,717 | ₩212,466 | -1.96% | 104.3만 |
|---|
| 2025.10.28 | ₩228,194 | ₩228,959 | ₩223,260 | ₩223,863 | -1.90% | 46.1만 |
|---|
| 2025.10.27 | ₩228,503 | ₩229,441 | ₩226,786 | ₩228,020 | -0.21% | 39.7만 |
|---|
| 2025.10.24 | ₩222,147 | ₩227,685 | ₩222,147 | ₩225,727 | +1.61% | 56.2만 |
|---|
| 2025.10.23 | ₩219,157 | ₩220,444 | ₩215,630 | ₩218,848 | -0.14% | 33.5만 |
|---|
| 2025.10.22 | ₩221,919 | ₩221,919 | ₩213,498 | ₩217,186 | -2.13% | 58.8만 |
|---|
| 2025.10.21 | ₩220,846 | ₩226,116 | ₩219,881 | ₩221,088 | +0.11% | 35.9만 |
|---|
| 2025.10.20 | ₩216,596 | ₩223,327 | ₩216,046 | ₩222,053 | +2.52% | 54.2만 |
|---|
| 2025.10.17 | ₩211,406 | ₩216,797 | ₩209,274 | ₩214,799 | +1.60% | 89만 |
|---|
| 2025.10.16 | ₩226,612 | ₩227,283 | ₩207,062 | ₩209,784 | -7.43% | 126.5만 |
|---|
| 2025.10.15 | ₩232,794 | ₩235,636 | ₩223,903 | ₩228,865 | -1.69% | 80.1만 |
|---|
| 2025.10.14 | ₩218,057 | ₩234,202 | ₩216,368 | ₩229,039 | +5.04% | 103.9만 |
|---|
| 2025.10.13 | ₩220,565 | ₩223,649 | ₩217,896 | ₩222,026 | +0.66% | 77.6만 |
|---|
| 2025.10.10 | ₩232,606 | ₩235,207 | ₩215,644 | ₩215,871 | -7.19% | 142만 |
|---|