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 | ₩197,325 | ₩203,038 | ₩196,467 | ₩202,032 | +2.39% | 65.4만 |
| 2026.10.08 | ₩188,930 | ₩197,902 | ₩188,930 | ₩196,990 | +4.27% | 64.3만 |
| 2026.10.07 | ₩189,654 | ₩192,497 | ₩188,233 | ₩191,558 | +1.00% | 45.3만 |
| 2026.10.06 | ₩194,750 | ₩197,593 | ₩193,275 | ₩194,522 | -0.12% | 44.9만 |
| 2026.10.05 | ₩189,145 | ₩194,200 | ₩187,146 | ₩193,342 | +2.22% | 41.6만 |
| 2026.10.02 | ₩190,311 | ₩191,988 | ₩186,355 | ₩188,943 | -0.72% | 59.9만 |
| 2026.10.01 | ₩187,052 | ₩190,633 | ₩182,292 | ₩189,145 | +1.12% | 75.3만 |
| 2026.09.30 | ₩195,139 | ₩195,501 | ₩188,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,434 |
| -3.44% |
| 60.9만 |
| 2026.09.29 | ₩197,808 | ₩198,827 | ₩192,081 | ₩195,434 | -1.20% | 43.4만 |
|---|
| 2026.09.28 | ₩202,099 | ₩203,172 | ₩196,829 | ₩197,405 | -2.32% | 37.9만 |
|---|
| 2026.09.25 | ₩202,274 | ₩205,023 | ₩198,680 | ₩204,232 | +0.97% | 50.1만 |
|---|
| 2026.09.24 | ₩201,965 | ₩204,191 | ₩198,210 | ₩201,241 | -0.36% | 35.9만 |
|---|
| 2026.09.23 | ₩201,321 | ₩207,450 | ₩200,490 | ₩201,670 | +0.17% | 49만 |
|---|
| 2026.09.22 | ₩219,158 | ₩219,158 | ₩201,563 | ₩204,513 | -6.68% | 110만 |
|---|
| 2026.09.21 | ₩220,593 | ₩222,215 | ₩216,516 | ₩218,742 | -0.84% | 28.6만 |
|---|
| 2026.09.18 | ₩213,324 | ₩217,441 | ₩211,621 | ₩216,462 | +1.47% | 27만 |
|---|
| 2026.09.17 | ₩221,277 | ₩221,612 | ₩212,761 | ₩216,516 | -2.15% | 36.8만 |
|---|
| 2026.09.16 | ₩227,848 | ₩227,848 | ₩211,312 | ₩217,052 | -4.74% | 46만 |
|---|
| 2026.09.15 | ₩229,833 | ₩229,833 | ₩223,556 | ₩228,223 | -0.70% | 39.2만 |
|---|
| 2026.09.14 | ₩234,459 | ₩237,048 | ₩227,352 | ₩230,785 | -1.57% | 43.4만 |
|---|
| 2026.09.11 | ₩235,210 | ₩237,369 | ₩229,739 | ₩233,225 | -0.84% | 29.3만 |
|---|
| 2026.09.10 | ₩229,859 | ₩231,737 | ₩226,802 | ₩228,880 | -0.43% | 29.2만 |
|---|
| 2026.09.09 | ₩232,126 | ₩234,419 | ₩227,177 | ₩231,214 | -0.39% | 24.9만 |
|---|
| 2026.09.08 | ₩240,132 | ₩240,494 | ₩233,883 | ₩234,500 | -2.35% | 48.3만 |
|---|
| 2026.09.04 | ₩244,356 | ₩248,232 | ₩241,996 | ₩244,249 | -0.04% | 29.6만 |
|---|
| 2026.09.03 | ₩243,418 | ₩250,780 | ₩243,418 | ₩250,123 | +2.75% | 55.3만 |
|---|
| 2026.09.02 | ₩235,975 | ₩246,314 | ₩235,425 | ₩239,180 | +1.36% | 49.3만 |
|---|
| 2026.09.01 | ₩238,938 | ₩243,404 | ₩233,038 | ₩233,802 | -2.15% | 24.3만 |
|---|
| 2026.08.31 | ₩242,546 | ₩242,546 | ₩240,052 | ₩240,132 | -1.00% | 20.2만 |
|---|
| 2026.08.28 | ₩243,659 | ₩249,171 | ₩243,123 | ₩245,054 | +0.57% | 26.4만 |
|---|
| 2026.08.27 | ₩243,123 | ₩247,132 | ₩240,937 | ₩242,921 | -0.08% | 26.9만 |
|---|
| 2026.08.26 | ₩247,655 | ₩249,064 | ₩244,866 | ₩247,401 | -0.10% | 22만 |
|---|
| 2026.08.25 | ₩246,797 | ₩248,768 | ₩242,613 | ₩248,071 | +0.52% | 21.7만 |
|---|
| 2026.08.24 | ₩240,172 | ₩249,171 | ₩240,172 | ₩247,065 | +2.87% | 33.9만 |
|---|
| 2026.08.21 | ₩235,747 | ₩240,534 | ₩235,398 | ₩238,067 | +0.98% | 20.3만 |
|---|
| 2026.08.20 | ₩237,664 | ₩240,467 | ₩231,402 | ₩231,858 | -2.44% | 27.3만 |
|---|
| 2026.08.19 | ₩244,490 | ₩247,494 | ₩237,879 | ₩238,710 | -2.36% | 36.3만 |
|---|
| 2026.08.18 | ₩241,594 | ₩244,651 | ₩239,931 | ₩242,962 | +0.57% | 20.8만 |
|---|
| 2026.08.17 | ₩244,745 | ₩248,460 | ₩239,636 | ₩239,797 | -2.02% | 24.6만 |
|---|
| 2026.08.14 | ₩247,816 | ₩249,144 | ₩246,261 | ₩247,494 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩247,964 | ₩249,439 | ₩242,559 | ₩248,514 | +0.22% | 30.7만 |
|---|
| 2026.08.12 | ₩243,538 | ₩245,443 | ₩241,795 | ₩244,289 | +0.31% | 18.6만 |
|---|
| 2026.08.11 | ₩243,337 | ₩246,904 | ₩242,237 | ₩243,069 | -0.11% | 19.4만 |
|---|
| 2026.08.10 | ₩239,958 | ₩245,952 | ₩239,005 | ₩243,230 | +1.36% | 24만 |
|---|
| 2026.08.07 | ₩241,393 | ₩243,056 | ₩237,651 | ₩240,816 | -0.24% | 25.8만 |
|---|
| 2026.08.06 | ₩250,941 | ₩250,941 | ₩240,856 | ₩243,324 | -3.04% | 28.3만 |
|---|
| 2026.08.05 | ₩248,017 | ₩251,115 | ₩243,605 | ₩246,355 | -0.67% | 40만 |
|---|
| 2026.08.04 | ₩237,034 | ₩246,328 | ₩236,364 | ₩244,544 | +3.17% | 43.5만 |
|---|
| 2026.08.03 | ₩238,630 | ₩240,575 | ₩234,003 | ₩238,362 | -0.11% | 41만 |
|---|
| 2026.07.31 | ₩232,166 | ₩235,411 | ₩230,154 | ₩233,373 | +0.52% | 33.2만 |
|---|
| 2026.07.30 | ₩232,287 | ₩234,660 | ₩224,213 | ₩233,976 | +0.73% | 39.7만 |
|---|
| 2026.07.29 | ₩236,565 | ₩240,145 | ₩229,175 | ₩230,329 | -2.64% | 46.5만 |
|---|
| 2026.07.28 | ₩236,270 | ₩241,768 | ₩234,017 | ₩241,473 | +2.20% | 64.2만 |
|---|
| 2026.07.27 | ₩231,536 | ₩236,028 | ₩229,605 | ₩233,078 | +0.67% | 41.7만 |
|---|
| 2026.07.24 | ₩220,780 | ₩226,869 | ₩219,184 | ₩226,292 | +2.50% | 33만 |
|---|
| 2026.07.23 | ₩218,957 | ₩220,928 | ₩216,422 | ₩220,780 | +0.83% | 29.2만 |
|---|
| 2026.07.22 | ₩224,696 | ₩226,024 | ₩221,800 | ₩223,409 | -0.57% | 38.5만 |
|---|
| 2026.07.21 | ₩223,154 | ₩226,829 | ₩219,587 | ₩224,267 | +0.50% | 33.2만 |
|---|
| 2026.07.20 | ₩226,413 | ₩227,445 | ₩221,706 | ₩223,516 | -1.28% | 39.3만 |
|---|
| 2026.07.17 | ₩228,424 | ₩234,406 | ₩224,643 | ₩225,863 | -1.12% | 55.3만 |
|---|
| 2026.07.16 | ₩231,965 | ₩233,494 | ₩227,915 | ₩232,166 | +0.09% | 39.1만 |
|---|
| 2026.07.15 | ₩227,700 | ₩233,172 | ₩225,340 | ₩230,141 | +1.07% | 67.8만 |
|---|
| 2026.07.14 | ₩218,930 | ₩232,944 | ₩218,755 | ₩225,568 | +3.03% | 91.8만 |
|---|
| 2026.07.13 | ₩222,644 | ₩225,300 | ₩218,863 | ₩223,972 | +0.60% | 54.9만 |
|---|
| 2026.07.10 | ₩222,685 | ₩223,798 | ₩215,939 | ₩219,895 | -1.25% | 38.2만 |
|---|
| 2026.07.09 | ₩212,680 | ₩219,922 | ₩211,835 | ₩218,313 | +2.65% | 40.9만 |
|---|
| 2026.07.08 | ₩221,411 | ₩221,411 | ₩211,514 | ₩211,849 | -4.32% | 52만 |
|---|
| 2026.07.07 | ₩227,647 | ₩231,268 | ₩224,361 | ₩224,683 | -1.30% | 66.9만 |
|---|
| 2026.07.06 | ₩221,277 | ₩226,171 | ₩219,386 | ₩226,078 | +2.17% | 59.7만 |
|---|
| 2026.07.02 | ₩215,497 | ₩220,056 | ₩212,761 | ₩219,734 | +1.97% | 71.1만 |
|---|
| 2026.07.01 | ₩199,216 | ₩213,646 | ₩199,149 | ₩210,588 | +5.71% | 70.5만 |
|---|
| 2026.06.30 | ₩198,398 | ₩200,047 | ₩195,126 | ₩197,379 | -0.51% | 37.1만 |
|---|
| 2026.06.29 | ₩198,156 | ₩202,193 | ₩198,156 | ₩198,639 | +0.24% | 34.2만 |
|---|
| 2026.06.26 | ₩197,379 | ₩201,161 | ₩193,262 | ₩197,151 | -0.12% | 47.5만 |
|---|
| 2026.06.25 | ₩201,254 | ₩209,609 | ₩195,474 | ₩196,038 | -2.59% | 59.3만 |
|---|
| 2026.06.24 | ₩200,959 | ₩203,346 | ₩197,137 | ₩199,162 | -0.89% | 44.5만 |
|---|
| 2026.06.23 | ₩197,660 | ₩202,502 | ₩196,601 | ₩201,013 | +1.70% | 30.8만 |
|---|
| 2026.06.22 | ₩198,210 | ₩203,065 | ₩198,103 | ₩199,672 | +0.74% | 46.1만 |
|---|
| 2026.06.18 | ₩206,847 | ₩207,973 | ₩195,045 | ₩196,292 | -5.10% | 54.6만 |
|---|
| 2026.06.17 | ₩204,580 | ₩211,312 | ₩200,275 | ₩202,139 | -1.19% | 78.1만 |
|---|
| 2026.06.16 | ₩200,986 | ₩206,176 | ₩199,806 | ₩205,184 | +2.09% | 65.1만 |
|---|
| 2026.06.15 | ₩198,639 | ₩201,093 | ₩195,796 | ₩196,547 | -1.05% | 62.2만 |
|---|
| 2026.06.12 | ₩189,547 | ₩196,453 | ₩188,769 | ₩194,294 | +2.50% | 98.3만 |
|---|
| 2026.06.11 | ₩183,914 | ₩188,192 | ₩180,749 | ₩186,556 | +1.44% | 81.9만 |
|---|
| 2026.06.10 | ₩185,014 | ₩188,796 | ₩182,560 | ₩182,560 | -1.33% | 57.8만 |
|---|
| 2026.06.09 | ₩181,916 | ₩187,710 | ₩180,830 | ₩185,443 | +1.94% | 122.5만 |
|---|
| 2026.06.08 | ₩182,788 | ₩185,202 | ₩180,025 | ₩180,280 | -1.37% | 52.7만 |
|---|
| 2026.06.05 | ₩184,317 | ₩185,457 | ₩181,272 | ₩183,485 | -0.45% | 89.1만 |
|---|
| 2026.06.04 | ₩175,466 | ₩183,713 | ₩175,466 | ₩182,855 | +4.21% | 102.9만 |
|---|
| 2026.06.03 | ₩172,327 | ₩172,488 | ₩166,024 | ₩169,672 | -1.54% | 102.8만 |
|---|
| 2026.06.02 | ₩173,481 | ₩177,692 | ₩170,745 | ₩175,774 | +1.32% | 86.9만 |
|---|
| 2026.06.01 | ₩173,387 | ₩177,115 | ₩172,985 | ₩175,358 | +1.14% | 79.9만 |
|---|
| 2026.05.29 | ₩173,736 | ₩179,073 | ₩172,770 | ₩176,860 | +1.80% | 61.7만 |
|---|
| 2026.05.28 | ₩173,937 | ₩176,391 | ₩171,308 | ₩174,098 | +0.09% | 75.4만 |
|---|
| 2026.05.27 | ₩179,717 | ₩181,407 | ₩174,513 | ₩175,734 | -2.22% | 71.1만 |
|---|
| 2026.05.26 | ₩181,554 | ₩183,995 | ₩178,872 | ₩180,441 | -0.61% | 60.7만 |
|---|
| 2026.05.22 | ₩180,991 | ₩183,418 | ₩180,052 | ₩180,924 | -0.04% | 61.2만 |
|---|
| 2026.05.21 | ₩176,780 | ₩179,945 | ₩173,669 | ₩179,073 | +1.30% | 56.7만 |
|---|
| 2026.05.20 | ₩174,071 | ₩178,832 | ₩169,511 | ₩178,081 | +2.30% | 59.9만 |
|---|
| 2026.05.19 | ₩177,960 | ₩179,851 | ₩172,287 | ₩172,877 | -2.86% | 55.4만 |
|---|
| 2026.05.18 | ₩172,462 | ₩179,972 | ₩172,180 | ₩179,274 | +3.95% | 53.9만 |
|---|
| 2026.05.15 | ₩174,701 | ₩177,021 | ₩172,395 | ₩173,052 | -0.94% | 47만 |
|---|
| 2026.05.14 | ₩174,808 | ₩177,129 | ₩173,132 | ₩175,117 | +0.18% | 46.1만 |
|---|
| 2026.05.13 | ₩174,674 | ₩175,613 | ₩171,804 | ₩172,287 | -1.37% | 51.1만 |
|---|
| 2026.05.12 | ₩174,460 | ₩179,382 | ₩170,450 | ₩177,973 | +2.01% | 64.6만 |
|---|
| 2026.05.11 | ₩175,251 | ₩177,088 | ₩171,939 | ₩174,111 | -0.65% | 54.3만 |
|---|
| 2026.05.08 | ₩179,314 | ₩179,945 | ₩173,883 | ₩174,889 | -2.47% | 64.9만 |
|---|
| 2026.05.07 | ₩180,508 | ₩183,767 | ₩176,941 | ₩178,215 | -1.27% | 64만 |
|---|
| 2026.05.06 | ₩182,144 | ₩185,443 | ₩180,709 | ₩181,272 | -0.48% | 68.5만 |
|---|
| 2026.05.05 | ₩179,556 | ₩180,642 | ₩176,753 | ₩178,926 | -0.35% | 61.4만 |
|---|
| 2026.05.04 | ₩181,031 | ₩185,135 | ₩177,906 | ₩178,885 | -1.19% | 61.1만 |
|---|
| 2026.05.01 | ₩187,160 | ₩189,627 | ₩182,399 | ₩182,399 | -2.54% | 45.2만 |
|---|
| 2026.04.30 | ₩178,362 | ₩185,913 | ₩175,224 | ₩184,960 | +3.70% | 62.6만 |
|---|
| 2026.04.29 | ₩184,397 | ₩186,476 | ₩180,293 | ₩182,734 | -0.90% | 44.2만 |
|---|
| 2026.04.28 | ₩185,470 | ₩187,602 | ₩181,393 | ₩182,158 | -1.79% | 44만 |
|---|
| 2026.04.27 | ₩176,351 | ₩182,466 | ₩176,082 | ₩181,514 | +2.93% | 40.6만 |
|---|
| 2026.04.24 | ₩179,154 | ₩180,454 | ₩176,606 | ₩177,933 | -0.68% | 62.3만 |
|---|
| 2026.04.23 | ₩184,853 | ₩185,497 | ₩176,337 | ₩181,648 | -1.73% | 77.4만 |
|---|
| 2026.04.22 | ₩188,876 | ₩190,727 | ₩184,719 | ₩185,738 | -1.66% | 54.5만 |
|---|
| 2026.04.21 | ₩191,357 | ₩196,748 | ₩186,060 | ₩187,079 | -2.24% | 124만 |
|---|
| 2026.04.20 | ₩187,066 | ₩192,189 | ₩186,664 | ₩190,647 | +1.91% | 63.7만 |
|---|
| 2026.04.17 | ₩188,206 | ₩194,455 | ₩187,294 | ₩188,863 | +0.35% | 93.1만 |
|---|
| 2026.04.16 | ₩185,081 | ₩188,648 | ₩183,418 | ₩184,759 | -0.17% | 76.9만 |
|---|
| 2026.04.15 | ₩185,068 | ₩187,817 | ₩182,479 | ₩186,033 | +0.52% | 84.9만 |
|---|
| 2026.04.14 | ₩179,301 | ₩183,351 | ₩178,926 | ₩181,956 | +1.48% | 77.2만 |
|---|
| 2026.04.13 | ₩168,787 | ₩180,843 | ₩167,889 | ₩180,776 | +7.10% | 77.4만 |
|---|
| 2026.04.10 | ₩177,357 | ₩177,357 | ₩170,598 | ₩172,100 | -2.96% | 94.5만 |
|---|
| 2026.04.09 | ₩173,977 | ₩179,905 | ₩172,301 | ₩177,638 | +2.10% | 62.2만 |
|---|
| 2026.04.08 | ₩175,613 | ₩178,993 | ₩174,285 | ₩176,284 | +0.38% | 96.5만 |
|---|
| 2026.04.07 | ₩161,076 | ₩164,938 | ₩159,869 | ₩163,584 | +1.56% | 63.2만 |
|---|
| 2026.04.06 | ₩160,352 | ₩164,724 | ₩159,480 | ₩163,530 | +1.98% | 78.6만 |
|---|
| 2026.04.02 | ₩153,070 | ₩162,940 | ₩151,407 | ₩160,472 | +4.84% | 112.3만 |
|---|
| 2026.04.01 | ₩162,511 | ₩163,557 | ₩156,704 | ₩158,970 | -2.18% | 105.5만 |
|---|
| 2026.03.31 | ₩154,692 | ₩159,681 | ₩150,884 | ₩158,917 | +2.73% | 101.5만 |
|---|
| 2026.03.30 | ₩148,349 | ₩152,815 | ₩147,223 | ₩149,422 | +0.72% | 83.2만 |
|---|
| 2026.03.27 | ₩154,344 | ₩154,491 | ₩143,374 | ₩144,715 | -6.24% | 114.6만 |
|---|
| 2026.03.26 | ₩157,066 | ₩160,808 | ₩155,068 | ₩156,570 | -0.32% | 61.2만 |
|---|
| 2026.03.25 | ₩162,337 | ₩165,327 | ₩156,127 | ₩159,413 | -1.80% | 83.3만 |
|---|
| 2026.03.24 | ₩154,411 | ₩161,934 | ₩154,223 | ₩158,877 | +2.89% | 65.5만 |
|---|
| 2026.03.23 | ₩163,651 | ₩165,220 | ₩159,292 | ₩159,708 | -2.41% | 127.8만 |
|---|
| 2026.03.20 | ₩154,451 | ₩157,978 | ₩152,869 | ₩155,591 | +0.74% | 157.2만 |
|---|
| 2026.03.19 | ₩152,855 | ₩156,530 | ₩150,401 | ₩154,666 | +1.18% | 122.2만 |
|---|
| 2026.03.18 | ₩158,447 | ₩161,733 | ₩154,263 | ₩154,612 | -2.42% | 102.1만 |
|---|
| 2026.03.17 | ₩161,331 | ₩166,413 | ₩160,084 | ₩160,365 | -0.60% | 69.1만 |
|---|
| 2026.03.16 | ₩157,442 | ₩162,095 | ₩156,181 | ₩157,938 | +0.32% | 89.7만 |
|---|
| 2026.03.13 | ₩156,489 | ₩159,561 | ₩153,807 | ₩154,008 | -1.59% | 187만 |
|---|
| 2026.03.12 | ₩156,007 | ₩157,428 | ₩153,325 | ₩153,901 | -1.35% | 164.3만 |
|---|
| 2026.03.11 | ₩165,059 | ₩166,319 | ₩157,589 | ₩161,814 | -1.97% | 125만 |
|---|
| 2026.03.10 | ₩168,049 | ₩172,193 | ₩162,940 | ₩165,904 | -1.28% | 129.2만 |
|---|
| 2026.03.09 | ₩164,563 | ₩170,598 | ₩157,080 | ₩168,505 | +2.40% | 135.7만 |
|---|
| 2026.03.06 | ₩169,981 | ₩171,590 | ₩162,605 | ₩171,201 | +0.72% | 115.2만 |
|---|
| 2026.03.05 | ₩178,550 | ₩184,397 | ₩174,782 | ₩178,362 | -0.11% | 86.7만 |
|---|
| 2026.03.04 | ₩179,878 | ₩182,681 | ₩176,713 | ₩181,299 | +0.79% | 69.2만 |
|---|
| 2026.03.03 | ₩169,377 | ₩181,648 | ₩166,306 | ₩178,242 | +5.23% | 186.7만 |
|---|
| 2026.03.02 | ₩172,247 | ₩182,506 | ₩170,128 | ₩179,140 | +4.00% | 111.4만 |
|---|
| 2026.02.27 | ₩185,001 | ₩187,106 | ₩175,922 | ₩180,763 | -2.29% | 118.3만 |
|---|
| 2026.02.26 | ₩187,012 | ₩194,106 | ₩186,771 | ₩192,283 | +2.82% | 78.6만 |
|---|
| 2026.02.25 | ₩179,395 | ₩185,886 | ₩178,496 | ₩185,242 | +3.26% | 98만 |
|---|
| 2026.02.24 | ₩171,952 | ₩178,577 | ₩168,975 | ₩176,404 | +2.59% | 130.5만 |
|---|
| 2026.02.23 | ₩190,137 | ₩193,181 | ₩173,146 | ₩174,339 | -8.31% | 194만 |
|---|
| 2026.02.20 | ₩188,756 | ₩193,597 | ₩185,162 | ₩193,423 | +2.47% | 78.2만 |
|---|
| 2026.02.19 | ₩189,882 | ₩192,578 | ₩185,483 | ₩190,003 | +0.06% | 59.7만 |
|---|
| 2026.02.18 | ₩192,417 | ₩196,950 | ₩191,679 | ₩195,032 | +1.36% | 43.1만 |
|---|
| 2026.02.17 | ₩187,508 | ₩192,913 | ₩187,079 | ₩190,754 | +1.73% | 61.4만 |
|---|
| 2026.02.13 | ₩184,276 | ₩187,750 | ₩180,763 | ₩185,081 | +0.44% | 85.4만 |
|---|
| 2026.02.12 | ₩199,149 | ₩201,402 | ₩182,613 | ₩185,349 | -6.93% | 110만 |
|---|
| 2026.02.11 | ₩208,215 | ₩211,245 | ₩196,936 | ₩197,499 | -5.15% | 103만 |
|---|
| 2026.02.10 | ₩208,523 | ₩215,081 | ₩201,777 | ₩206,780 | -0.84% | 68.6만 |
|---|
| 2026.02.09 | ₩213,230 | ₩216,797 | ₩210,991 | ₩211,339 | -0.89% | 41.6만 |
|---|
| 2026.02.06 | ₩210,293 | ₩216,194 | ₩210,199 | ₩215,027 | +2.25% | 71.2만 |
|---|
| 2026.02.05 | ₩212,130 | ₩213,485 | ₩203,038 | ₩204,218 | -3.73% | 79.2만 |
|---|
| 2026.02.04 | ₩207,356 | ₩214,799 | ₩205,894 | ₩211,943 | +2.21% | 79.4만 |
|---|
| 2026.02.03 | ₩210,199 | ₩214,813 | ₩203,051 | ₩207,396 | -1.33% | 90만 |
|---|
| 2026.02.02 | ₩206,860 | ₩213,901 | ₩203,843 | ₩212,881 | +2.91% | 59.2만 |
|---|
| 2026.01.30 | ₩205,881 | ₩209,046 | ₩201,764 | ₩206,578 | +0.34% | 64.9만 |
|---|
| 2026.01.29 | ₩204,688 | ₩208,885 | ₩201,616 | ₩207,705 | +1.47% | 73.6만 |
|---|
| 2026.01.28 | ₩200,718 | ₩204,111 | ₩199,095 | ₩201,630 | +0.45% | 67만 |
|---|
| 2026.01.27 | ₩205,894 | ₩206,511 | ₩200,088 | ₩201,952 | -1.91% | 71.1만 |
|---|
| 2026.01.26 | ₩203,118 | ₩208,241 | ₩202,958 | ₩206,565 | +1.70% | 46.3만 |
|---|
| 2026.01.23 | ₩207,879 | ₩208,268 | ₩200,637 | ₩202,810 | -2.44% | 89.9만 |
|---|
| 2026.01.22 | ₩210,213 | ₩214,531 | ₩209,837 | ₩211,688 | +0.70% | 65.1만 |
|---|
| 2026.01.21 | ₩207,101 | ₩211,889 | ₩205,184 | ₩207,531 | +0.21% | 97.4만 |
|---|
| 2026.01.20 | ₩210,320 | ₩215,778 | ₩203,655 | ₩204,768 | -2.64% | 109.9만 |
|---|
| 2026.01.16 | ₩219,359 | ₩223,690 | ₩217,937 | ₩219,788 | +0.20% | 56.5만 |
|---|
| 2026.01.15 | ₩217,240 | ₩223,194 | ₩217,240 | ₩219,104 | +0.86% | 93.9만 |
|---|
| 2026.01.14 | ₩215,671 | ₩217,253 | ₩211,165 | ₩217,253 | +0.73% | 109.4만 |
|---|
| 2026.01.13 | ₩229,377 | ₩229,926 | ₩216,771 | ₩218,058 | -4.93% | 144.1만 |
|---|
| 2026.01.12 | ₩227,982 | ₩231,951 | ₩225,300 | ₩231,013 | +1.33% | 93만 |
|---|
| 2026.01.09 | ₩239,917 | ₩242,170 | ₩236,672 | ₩236,672 | -1.35% | 35.9만 |
|---|
| 2026.01.08 | ₩233,386 | ₩243,404 | ₩232,890 | ₩239,381 | +2.57% | 52.7만 |
|---|
| 2026.01.07 | ₩244,584 | ₩244,839 | ₩234,513 | ₩235,398 | -3.76% | 76.4만 |
|---|
| 2026.01.06 | ₩240,601 | ₩247,293 | ₩240,548 | ₩246,033 | +2.26% | 47.6만 |
|---|
| 2026.01.05 | ₩226,212 | ₩247,025 | ₩225,997 | ₩242,345 | +7.13% | 98.8만 |
|---|
| 2026.01.02 | ₩226,963 | ₩228,317 | ₩220,244 | ₩227,513 | +0.24% | 67.8만 |
|---|
| 2025.12.31 | ₩231,388 | ₩232,099 | ₩225,555 | ₩225,742 | -2.44% | 39만 |
|---|
| 2025.12.30 | ₩233,467 | ₩233,574 | ₩230,597 | ₩230,986 | -1.06% | 29.6만 |
|---|
| 2025.12.29 | ₩236,069 | ₩237,571 | ₩232,220 | ₩232,944 | -1.32% | 40.3만 |
|---|
| 2025.12.26 | ₩237,463 | ₩238,979 | ₩234,432 | ₩236,592 | -0.37% | 29.2만 |
|---|
| 2025.12.24 | ₩235,572 | ₩240,373 | ₩234,231 | ₩238,375 | +1.19% | 25.8만 |
|---|
| 2025.12.23 | ₩233,346 | ₩236,297 | ₩233,279 | ₩234,486 | +0.49% | 25.5만 |
|---|
| 2025.12.22 | ₩226,976 | ₩235,358 | ₩226,788 | ₩233,896 | +3.05% | 45.5만 |
|---|
| 2025.12.19 | ₩222,685 | ₩227,714 | ₩222,685 | ₩225,943 | +1.46% | 31.2만 |
|---|
| 2025.12.18 | ₩225,300 | ₩228,116 | ₩219,868 | ₩222,242 | -1.36% | 40.4만 |
|---|
| 2025.12.17 | ₩225,461 | ₩228,706 | ₩222,980 | ₩223,167 | -1.02% | 45.9만 |
|---|
| 2025.12.16 | ₩228,585 | ₩229,980 | ₩221,733 | ₩223,342 | -2.29% | 56.1만 |
|---|
| 2025.12.15 | ₩230,181 | ₩231,871 | ₩225,970 | ₩228,357 | -0.79% | 34.4만 |
|---|
| 2025.12.12 | ₩230,020 | ₩230,664 | ₩224,441 | ₩227,285 | -1.19% | 47.7만 |
|---|
| 2025.12.11 | ₩215,497 | ₩227,955 | ₩215,497 | ₩226,909 | +5.30% | 69.8만 |
|---|
| 2025.12.10 | ₩207,906 | ₩217,253 | ₩206,431 | ₩214,813 | +3.32% | 87.7만 |
|---|
| 2025.12.09 | ₩226,212 | ₩232,099 | ₩223,261 | ₩223,422 | -1.23% | 60만 |
|---|
| 2025.12.08 | ₩229,149 | ₩229,149 | ₩223,811 | ₩226,171 | -1.30% | 32.3만 |
|---|
| 2025.12.05 | ₩227,378 | ₩232,126 | ₩225,635 | ₩228,934 | +0.68% | 39.3만 |
|---|
| 2025.12.04 | ₩227,982 | ₩231,750 | ₩226,534 | ₩228,652 | +0.29% | 38.1만 |
|---|
| 2025.12.03 | ₩219,480 | ₩227,968 | ₩219,399 | ₩227,137 | +3.49% | 35.6만 |
|---|
| 2025.12.02 | ₩220,177 | ₩222,323 | ₩216,355 | ₩218,930 | -0.57% | 34.2만 |
|---|
| 2025.12.01 | ₩221,612 | ₩225,689 | ₩218,863 | ₩219,278 | -1.05% | 31.9만 |
|---|
| 2025.11.28 | ₩222,081 | ₩227,714 | ₩221,277 | ₩224,911 | +1.27% | 19.8만 |
|---|
| 2025.11.26 | ₩216,610 | ₩222,819 | ₩216,341 | ₩220,512 | +1.80% | 53.5만 |
|---|
| 2025.11.25 | ₩210,038 | ₩216,958 | ₩208,054 | ₩215,510 | +2.61% | 48.7만 |
|---|
| 2025.11.24 | ₩206,109 | ₩208,697 | ₩201,026 | ₩207,946 | +0.89% | 44.8만 |
|---|
| 2025.11.21 | ₩202,756 | ₩208,617 | ₩199,135 | ₩205,492 | +1.35% | 63.4만 |
|---|
| 2025.11.20 | ₩209,421 | ₩213,968 | ₩198,706 | ₩199,055 | -4.95% | 79.1만 |
|---|
| 2025.11.19 | ₩202,381 | ₩205,184 | ₩199,954 | ₩204,540 | +1.07% | 41.1만 |
|---|
| 2025.11.18 | ₩201,161 | ₩206,525 | ₩199,471 | ₩202,059 | +0.45% | 58.5만 |
|---|
| 2025.11.17 | ₩215,872 | ₩215,872 | ₩200,731 | ₩203,038 | -5.95% | 80.3만 |
|---|
| 2025.11.14 | ₩219,935 | ₩219,935 | ₩213,270 | ₩215,631 | -1.96% | 75.2만 |
|---|
| 2025.11.13 | ₩230,315 | ₩232,019 | ₩221,223 | ₩222,028 | -3.60% | 90.4만 |
|---|
| 2025.11.12 | ₩226,104 | ₩234,030 | ₩226,104 | ₩231,200 | +2.25% | 62.9만 |
|---|
| 2025.11.11 | ₩223,074 | ₩227,043 | ₩221,531 | ₩225,112 | +0.91% | 33.5만 |
|---|
| 2025.11.10 | ₩221,733 | ₩224,763 | ₩218,702 | ₩222,551 | +0.37% | 53만 |
|---|
| 2025.11.07 | ₩214,451 | ₩220,472 | ₩211,795 | ₩220,244 | +2.70% | 56.4만 |
|---|
| 2025.11.06 | ₩217,267 | ₩219,493 | ₩213,002 | ₩216,020 | -0.57% | 38.2만 |
|---|
| 2025.11.05 | ₩216,623 | ₩220,847 | ₩213,123 | ₩218,004 | +0.64% | 38.3만 |
|---|
| 2025.11.04 | ₩210,682 | ₩217,615 | ₩209,006 | ₩215,966 | +2.51% | 56.1만 |
|---|
| 2025.11.03 | ₩215,376 | ₩215,389 | ₩206,793 | ₩212,814 | -1.19% | 77만 |
|---|
| 2025.10.31 | ₩211,688 | ₩217,307 | ₩210,548 | ₩215,376 | +1.74% | 42.7만 |
|---|
| 2025.10.30 | ₩211,742 | ₩221,384 | ₩211,742 | ₩214,316 | +1.22% | 69.7만 |
|---|
| 2025.10.29 | ₩216,744 | ₩218,594 | ₩209,743 | ₩212,493 | -1.96% | 104.3만 |
|---|
| 2025.10.28 | ₩228,223 | ₩228,988 | ₩223,288 | ₩223,892 | -1.90% | 46.1만 |
|---|
| 2025.10.27 | ₩228,532 | ₩229,470 | ₩226,815 | ₩228,049 | -0.21% | 39.7만 |
|---|
| 2025.10.24 | ₩222,175 | ₩227,714 | ₩222,175 | ₩225,756 | +1.61% | 56.2만 |
|---|
| 2025.10.23 | ₩219,184 | ₩220,472 | ₩215,657 | ₩218,876 | -0.14% | 33.5만 |
|---|
| 2025.10.22 | ₩221,947 | ₩221,947 | ₩213,525 | ₩217,213 | -2.13% | 58.8만 |
|---|
| 2025.10.21 | ₩220,874 | ₩226,145 | ₩219,909 | ₩221,116 | +0.11% | 35.9만 |
|---|
| 2025.10.20 | ₩216,623 | ₩223,355 | ₩216,073 | ₩222,081 | +2.52% | 54.2만 |
|---|
| 2025.10.17 | ₩211,433 | ₩216,824 | ₩209,301 | ₩214,826 | +1.60% | 89만 |
|---|
| 2025.10.16 | ₩226,641 | ₩227,311 | ₩207,088 | ₩209,810 | -7.43% | 126.5만 |
|---|
| 2025.10.15 | ₩232,823 | ₩235,666 | ₩223,932 | ₩228,894 | -1.69% | 80.1만 |
|---|
| 2025.10.14 | ₩218,085 | ₩234,231 | ₩216,395 | ₩229,068 | +5.04% | 103.9만 |
|---|
| 2025.10.13 | ₩220,593 | ₩223,677 | ₩217,924 | ₩222,054 | +0.66% | 77.6만 |
|---|
| 2025.10.10 | ₩232,635 | ₩235,237 | ₩215,671 | ₩215,899 | -7.19% | 142만 |
|---|