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 | ₩197,329 | ₩203,043 | ₩196,471 | ₩202,037 | +2.39% | 65.4만 |
| 2026.10.08 | ₩188,934 | ₩197,906 | ₩188,934 | ₩196,994 | +4.27% | 64.3만 |
| 2026.10.07 | ₩189,658 | ₩192,501 | ₩188,237 | ₩191,563 | +1.00% | 45.3만 |
| 2026.10.06 | ₩194,755 | ₩197,598 | ₩193,279 | ₩194,527 | -0.12% | 44.9만 |
| 2026.10.05 | ₩189,149 | ₩194,205 | ₩187,151 | ₩193,346 | +2.22% | 41.6만 |
| 2026.10.02 | ₩190,316 | ₩191,992 | ₩186,359 | ₩188,948 | -0.72% | 59.9만 |
| 2026.10.01 | ₩187,057 | ₩190,637 | ₩182,296 | ₩189,149 | +1.12% | 75.3만 |
| 2026.09.30 | ₩195,143 | ₩195,506 | ₩188,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,438 |
| -3.44% |
| 60.9만 |
| 2026.09.29 | ₩197,812 | ₩198,831 | ₩192,086 | ₩195,438 | -1.20% | 43.4만 |
|---|
| 2026.09.28 | ₩202,104 | ₩203,177 | ₩196,833 | ₩197,410 | -2.32% | 37.9만 |
|---|
| 2026.09.25 | ₩202,278 | ₩205,027 | ₩198,684 | ₩204,236 | +0.97% | 50.1만 |
|---|
| 2026.09.24 | ₩201,970 | ₩204,196 | ₩198,215 | ₩201,245 | -0.36% | 35.9만 |
|---|
| 2026.09.23 | ₩201,326 | ₩207,455 | ₩200,494 | ₩201,675 | +0.17% | 49만 |
|---|
| 2026.09.22 | ₩219,163 | ₩219,163 | ₩201,567 | ₩204,518 | -6.68% | 110만 |
|---|
| 2026.09.21 | ₩220,598 | ₩222,220 | ₩216,521 | ₩218,747 | -0.84% | 28.6만 |
|---|
| 2026.09.18 | ₩213,329 | ₩217,446 | ₩211,626 | ₩216,467 | +1.47% | 27만 |
|---|
| 2026.09.17 | ₩221,281 | ₩221,617 | ₩212,766 | ₩216,521 | -2.15% | 36.8만 |
|---|
| 2026.09.16 | ₩227,853 | ₩227,853 | ₩211,317 | ₩217,057 | -4.74% | 46만 |
|---|
| 2026.09.15 | ₩229,838 | ₩229,838 | ₩223,561 | ₩228,228 | -0.70% | 39.2만 |
|---|
| 2026.09.14 | ₩234,465 | ₩237,053 | ₩227,357 | ₩230,790 | -1.57% | 43.4만 |
|---|
| 2026.09.11 | ₩235,216 | ₩237,375 | ₩229,744 | ₩233,231 | -0.84% | 29.3만 |
|---|
| 2026.09.10 | ₩229,865 | ₩231,742 | ₩226,807 | ₩228,886 | -0.43% | 29.2만 |
|---|
| 2026.09.09 | ₩232,131 | ₩234,424 | ₩227,182 | ₩231,219 | -0.39% | 24.9만 |
|---|
| 2026.09.08 | ₩240,137 | ₩240,499 | ₩233,888 | ₩234,505 | -2.35% | 48.3만 |
|---|
| 2026.09.04 | ₩244,362 | ₩248,238 | ₩242,001 | ₩244,255 | -0.04% | 29.6만 |
|---|
| 2026.09.03 | ₩243,423 | ₩250,786 | ₩243,423 | ₩250,129 | +2.75% | 55.3만 |
|---|
| 2026.09.02 | ₩235,980 | ₩246,320 | ₩235,430 | ₩239,185 | +1.36% | 49.3만 |
|---|
| 2026.09.01 | ₩238,944 | ₩243,410 | ₩233,043 | ₩233,807 | -2.15% | 24.3만 |
|---|
| 2026.08.31 | ₩242,551 | ₩242,551 | ₩240,057 | ₩240,137 | -1.00% | 20.2만 |
|---|
| 2026.08.28 | ₩243,664 | ₩249,176 | ₩243,128 | ₩245,059 | +0.57% | 26.4만 |
|---|
| 2026.08.27 | ₩243,128 | ₩247,138 | ₩240,942 | ₩242,927 | -0.08% | 26.9만 |
|---|
| 2026.08.26 | ₩247,661 | ₩249,069 | ₩244,871 | ₩247,406 | -0.10% | 22만 |
|---|
| 2026.08.25 | ₩246,803 | ₩248,774 | ₩242,618 | ₩248,077 | +0.52% | 21.7만 |
|---|
| 2026.08.24 | ₩240,178 | ₩249,176 | ₩240,178 | ₩247,071 | +2.87% | 33.9만 |
|---|
| 2026.08.21 | ₩235,752 | ₩240,540 | ₩235,403 | ₩238,072 | +0.98% | 20.3만 |
|---|
| 2026.08.20 | ₩237,670 | ₩240,473 | ₩231,407 | ₩231,863 | -2.44% | 27.3만 |
|---|
| 2026.08.19 | ₩244,496 | ₩247,500 | ₩237,884 | ₩238,716 | -2.36% | 36.3만 |
|---|
| 2026.08.18 | ₩241,599 | ₩244,657 | ₩239,936 | ₩242,967 | +0.57% | 20.8만 |
|---|
| 2026.08.17 | ₩244,751 | ₩248,466 | ₩239,641 | ₩239,802 | -2.02% | 24.6만 |
|---|
| 2026.08.14 | ₩247,822 | ₩249,150 | ₩246,266 | ₩247,500 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩247,969 | ₩249,445 | ₩242,565 | ₩248,519 | +0.22% | 30.7만 |
|---|
| 2026.08.12 | ₩243,544 | ₩245,448 | ₩241,800 | ₩244,295 | +0.31% | 18.6만 |
|---|
| 2026.08.11 | ₩243,343 | ₩246,910 | ₩242,243 | ₩243,074 | -0.11% | 19.4만 |
|---|
| 2026.08.10 | ₩239,963 | ₩245,958 | ₩239,011 | ₩243,235 | +1.36% | 24만 |
|---|
| 2026.08.07 | ₩241,398 | ₩243,061 | ₩237,656 | ₩240,821 | -0.24% | 25.8만 |
|---|
| 2026.08.06 | ₩250,947 | ₩250,947 | ₩240,862 | ₩243,329 | -3.04% | 28.3만 |
|---|
| 2026.08.05 | ₩248,023 | ₩251,121 | ₩243,611 | ₩246,360 | -0.67% | 40만 |
|---|
| 2026.08.04 | ₩237,039 | ₩246,333 | ₩236,369 | ₩244,550 | +3.17% | 43.5만 |
|---|
| 2026.08.03 | ₩238,635 | ₩240,580 | ₩234,009 | ₩238,367 | -0.11% | 41만 |
|---|
| 2026.07.31 | ₩232,171 | ₩235,417 | ₩230,160 | ₩233,378 | +0.52% | 33.2만 |
|---|
| 2026.07.30 | ₩232,292 | ₩234,666 | ₩224,219 | ₩233,982 | +0.73% | 39.7만 |
|---|
| 2026.07.29 | ₩236,570 | ₩240,151 | ₩229,181 | ₩230,334 | -2.64% | 46.5만 |
|---|
| 2026.07.28 | ₩236,275 | ₩241,774 | ₩234,022 | ₩241,478 | +2.20% | 64.2만 |
|---|
| 2026.07.27 | ₩231,541 | ₩236,034 | ₩229,610 | ₩233,083 | +0.67% | 41.7만 |
|---|
| 2026.07.24 | ₩220,785 | ₩226,874 | ₩219,189 | ₩226,297 | +2.50% | 33만 |
|---|
| 2026.07.23 | ₩218,961 | ₩220,933 | ₩216,427 | ₩220,785 | +0.83% | 29.2만 |
|---|
| 2026.07.22 | ₩224,701 | ₩226,029 | ₩221,805 | ₩223,414 | -0.57% | 38.5만 |
|---|
| 2026.07.21 | ₩223,159 | ₩226,834 | ₩219,592 | ₩224,272 | +0.50% | 33.2만 |
|---|
| 2026.07.20 | ₩226,418 | ₩227,451 | ₩221,711 | ₩223,521 | -1.28% | 39.3만 |
|---|
| 2026.07.17 | ₩228,430 | ₩234,411 | ₩224,648 | ₩225,868 | -1.12% | 55.3만 |
|---|
| 2026.07.16 | ₩231,970 | ₩233,499 | ₩227,920 | ₩232,171 | +0.09% | 39.1만 |
|---|
| 2026.07.15 | ₩227,705 | ₩233,177 | ₩225,345 | ₩230,146 | +1.07% | 67.8만 |
|---|
| 2026.07.14 | ₩218,935 | ₩232,949 | ₩218,760 | ₩225,573 | +3.03% | 91.8만 |
|---|
| 2026.07.13 | ₩222,649 | ₩225,305 | ₩218,868 | ₩223,977 | +0.60% | 54.9만 |
|---|
| 2026.07.10 | ₩222,690 | ₩223,803 | ₩215,944 | ₩219,900 | -1.25% | 38.2만 |
|---|
| 2026.07.09 | ₩212,685 | ₩219,927 | ₩211,840 | ₩218,318 | +2.65% | 40.9만 |
|---|
| 2026.07.08 | ₩221,416 | ₩221,416 | ₩211,518 | ₩211,854 | -4.32% | 52만 |
|---|
| 2026.07.07 | ₩227,652 | ₩231,273 | ₩224,366 | ₩224,688 | -1.30% | 66.9만 |
|---|
| 2026.07.06 | ₩221,281 | ₩226,177 | ₩219,391 | ₩226,083 | +2.17% | 59.7만 |
|---|
| 2026.07.02 | ₩215,501 | ₩220,061 | ₩212,766 | ₩219,739 | +1.97% | 71.1만 |
|---|
| 2026.07.01 | ₩199,220 | ₩213,651 | ₩199,153 | ₩210,593 | +5.71% | 70.5만 |
|---|
| 2026.06.30 | ₩198,402 | ₩200,052 | ₩195,130 | ₩197,383 | -0.51% | 37.1만 |
|---|
| 2026.06.29 | ₩198,161 | ₩202,198 | ₩198,161 | ₩198,644 | +0.24% | 34.2만 |
|---|
| 2026.06.26 | ₩197,383 | ₩201,165 | ₩193,266 | ₩197,155 | -0.12% | 47.5만 |
|---|
| 2026.06.25 | ₩201,259 | ₩209,614 | ₩195,479 | ₩196,042 | -2.59% | 59.3만 |
|---|
| 2026.06.24 | ₩200,964 | ₩203,351 | ₩197,142 | ₩199,167 | -0.89% | 44.5만 |
|---|
| 2026.06.23 | ₩197,665 | ₩202,506 | ₩196,605 | ₩201,017 | +1.70% | 30.8만 |
|---|
| 2026.06.22 | ₩198,215 | ₩203,069 | ₩198,107 | ₩199,676 | +0.74% | 46.1만 |
|---|
| 2026.06.18 | ₩206,851 | ₩207,978 | ₩195,050 | ₩196,297 | -5.10% | 54.6만 |
|---|
| 2026.06.17 | ₩204,585 | ₩211,317 | ₩200,280 | ₩202,144 | -1.19% | 78.1만 |
|---|
| 2026.06.16 | ₩200,991 | ₩206,181 | ₩199,810 | ₩205,188 | +2.09% | 65.1만 |
|---|
| 2026.06.15 | ₩198,644 | ₩201,098 | ₩195,801 | ₩196,552 | -1.05% | 62.2만 |
|---|
| 2026.06.12 | ₩189,551 | ₩196,458 | ₩188,773 | ₩194,299 | +2.50% | 98.3만 |
|---|
| 2026.06.11 | ₩183,918 | ₩188,197 | ₩180,753 | ₩186,560 | +1.44% | 81.9만 |
|---|
| 2026.06.10 | ₩185,018 | ₩188,800 | ₩182,564 | ₩182,564 | -1.33% | 57.8만 |
|---|
| 2026.06.09 | ₩181,920 | ₩187,714 | ₩180,834 | ₩185,447 | +1.94% | 122.5만 |
|---|
| 2026.06.08 | ₩182,792 | ₩185,206 | ₩180,029 | ₩180,284 | -1.37% | 52.7만 |
|---|
| 2026.06.05 | ₩184,321 | ₩185,461 | ₩181,276 | ₩183,489 | -0.45% | 89.1만 |
|---|
| 2026.06.04 | ₩175,470 | ₩183,717 | ₩175,470 | ₩182,859 | +4.21% | 102.9만 |
|---|
| 2026.06.03 | ₩172,331 | ₩172,492 | ₩166,028 | ₩169,676 | -1.54% | 102.8만 |
|---|
| 2026.06.02 | ₩173,485 | ₩177,696 | ₩170,749 | ₩175,778 | +1.32% | 86.9만 |
|---|
| 2026.06.01 | ₩173,391 | ₩177,119 | ₩172,988 | ₩175,362 | +1.14% | 79.9만 |
|---|
| 2026.05.29 | ₩173,740 | ₩179,077 | ₩172,774 | ₩176,864 | +1.80% | 61.7만 |
|---|
| 2026.05.28 | ₩173,941 | ₩176,395 | ₩171,312 | ₩174,102 | +0.09% | 75.4만 |
|---|
| 2026.05.27 | ₩179,721 | ₩181,411 | ₩174,517 | ₩175,738 | -2.22% | 71.1만 |
|---|
| 2026.05.26 | ₩181,558 | ₩183,999 | ₩178,876 | ₩180,445 | -0.61% | 60.7만 |
|---|
| 2026.05.22 | ₩180,995 | ₩183,422 | ₩180,056 | ₩180,928 | -0.04% | 61.2만 |
|---|
| 2026.05.21 | ₩176,784 | ₩179,949 | ₩173,672 | ₩179,077 | +1.30% | 56.7만 |
|---|
| 2026.05.20 | ₩174,075 | ₩178,836 | ₩169,515 | ₩178,085 | +2.30% | 59.9만 |
|---|
| 2026.05.19 | ₩177,964 | ₩179,855 | ₩172,291 | ₩172,881 | -2.86% | 55.4만 |
|---|
| 2026.05.18 | ₩172,465 | ₩179,976 | ₩172,184 | ₩179,278 | +3.95% | 53.9만 |
|---|
| 2026.05.15 | ₩174,705 | ₩177,025 | ₩172,398 | ₩173,056 | -0.94% | 47만 |
|---|
| 2026.05.14 | ₩174,812 | ₩177,132 | ₩173,136 | ₩175,121 | +0.18% | 46.1만 |
|---|
| 2026.05.13 | ₩174,678 | ₩175,617 | ₩171,808 | ₩172,291 | -1.37% | 51.1만 |
|---|
| 2026.05.12 | ₩174,464 | ₩179,386 | ₩170,454 | ₩177,977 | +2.01% | 64.6만 |
|---|
| 2026.05.11 | ₩175,255 | ₩177,092 | ₩171,942 | ₩174,115 | -0.65% | 54.3만 |
|---|
| 2026.05.08 | ₩179,318 | ₩179,949 | ₩173,887 | ₩174,893 | -2.47% | 64.9만 |
|---|
| 2026.05.07 | ₩180,512 | ₩183,771 | ₩176,945 | ₩178,219 | -1.27% | 64만 |
|---|
| 2026.05.06 | ₩182,148 | ₩185,447 | ₩180,713 | ₩181,276 | -0.48% | 68.5만 |
|---|
| 2026.05.05 | ₩179,560 | ₩180,646 | ₩176,757 | ₩178,930 | -0.35% | 61.4만 |
|---|
| 2026.05.04 | ₩181,035 | ₩185,139 | ₩177,910 | ₩178,889 | -1.19% | 61.1만 |
|---|
| 2026.05.01 | ₩187,164 | ₩189,632 | ₩182,403 | ₩182,403 | -2.54% | 45.2만 |
|---|
| 2026.04.30 | ₩178,366 | ₩185,917 | ₩175,228 | ₩184,965 | +3.70% | 62.6만 |
|---|
| 2026.04.29 | ₩184,401 | ₩186,480 | ₩180,297 | ₩182,738 | -0.90% | 44.2만 |
|---|
| 2026.04.28 | ₩185,474 | ₩187,606 | ₩181,397 | ₩182,162 | -1.79% | 44만 |
|---|
| 2026.04.27 | ₩176,355 | ₩182,470 | ₩176,086 | ₩181,518 | +2.93% | 40.6만 |
|---|
| 2026.04.24 | ₩179,158 | ₩180,458 | ₩176,609 | ₩177,937 | -0.68% | 62.3만 |
|---|
| 2026.04.23 | ₩184,857 | ₩185,501 | ₩176,341 | ₩181,652 | -1.73% | 77.4만 |
|---|
| 2026.04.22 | ₩188,881 | ₩190,731 | ₩184,723 | ₩185,742 | -1.66% | 54.5만 |
|---|
| 2026.04.21 | ₩191,362 | ₩196,753 | ₩186,064 | ₩187,083 | -2.24% | 124만 |
|---|
| 2026.04.20 | ₩187,070 | ₩192,193 | ₩186,668 | ₩190,651 | +1.91% | 63.7만 |
|---|
| 2026.04.17 | ₩188,210 | ₩194,460 | ₩187,298 | ₩188,867 | +0.35% | 93.1만 |
|---|
| 2026.04.16 | ₩185,085 | ₩188,653 | ₩183,422 | ₩184,763 | -0.17% | 76.9만 |
|---|
| 2026.04.15 | ₩185,072 | ₩187,821 | ₩182,483 | ₩186,037 | +0.52% | 84.9만 |
|---|
| 2026.04.14 | ₩179,305 | ₩183,355 | ₩178,930 | ₩181,960 | +1.48% | 77.2만 |
|---|
| 2026.04.13 | ₩168,791 | ₩180,847 | ₩167,892 | ₩180,780 | +7.10% | 77.4만 |
|---|
| 2026.04.10 | ₩177,360 | ₩177,360 | ₩170,601 | ₩172,103 | -2.96% | 94.5만 |
|---|
| 2026.04.09 | ₩173,981 | ₩179,909 | ₩172,305 | ₩177,642 | +2.10% | 62.2만 |
|---|
| 2026.04.08 | ₩175,617 | ₩178,997 | ₩174,289 | ₩176,288 | +0.38% | 96.5만 |
|---|
| 2026.04.07 | ₩161,080 | ₩164,942 | ₩159,873 | ₩163,587 | +1.56% | 63.2만 |
|---|
| 2026.04.06 | ₩160,355 | ₩164,727 | ₩159,484 | ₩163,534 | +1.98% | 78.6만 |
|---|
| 2026.04.02 | ₩153,073 | ₩162,944 | ₩151,410 | ₩160,476 | +4.84% | 112.3만 |
|---|
| 2026.04.01 | ₩162,514 | ₩163,561 | ₩156,708 | ₩158,974 | -2.18% | 105.5만 |
|---|
| 2026.03.31 | ₩154,696 | ₩159,685 | ₩150,887 | ₩158,920 | +2.73% | 101.5만 |
|---|
| 2026.03.30 | ₩148,352 | ₩152,818 | ₩147,226 | ₩149,425 | +0.72% | 83.2만 |
|---|
| 2026.03.27 | ₩154,347 | ₩154,495 | ₩143,377 | ₩144,718 | -6.24% | 114.6만 |
|---|
| 2026.03.26 | ₩157,070 | ₩160,811 | ₩155,071 | ₩156,573 | -0.32% | 61.2만 |
|---|
| 2026.03.25 | ₩162,340 | ₩165,331 | ₩156,131 | ₩159,417 | -1.80% | 83.3만 |
|---|
| 2026.03.24 | ₩154,414 | ₩161,938 | ₩154,227 | ₩158,880 | +2.89% | 65.5만 |
|---|
| 2026.03.23 | ₩163,654 | ₩165,224 | ₩159,296 | ₩159,712 | -2.41% | 127.8만 |
|---|
| 2026.03.20 | ₩154,454 | ₩157,982 | ₩152,872 | ₩155,594 | +0.74% | 157.2만 |
|---|
| 2026.03.19 | ₩152,859 | ₩156,533 | ₩150,404 | ₩154,669 | +1.18% | 122.2만 |
|---|
| 2026.03.18 | ₩158,451 | ₩161,737 | ₩154,267 | ₩154,615 | -2.42% | 102.1만 |
|---|
| 2026.03.17 | ₩161,334 | ₩166,417 | ₩160,087 | ₩160,369 | -0.60% | 69.1만 |
|---|
| 2026.03.16 | ₩157,445 | ₩162,099 | ₩156,185 | ₩157,941 | +0.32% | 89.7만 |
|---|
| 2026.03.13 | ₩156,493 | ₩159,564 | ₩153,811 | ₩154,012 | -1.59% | 187만 |
|---|
| 2026.03.12 | ₩156,010 | ₩157,432 | ₩153,328 | ₩153,905 | -1.35% | 164.3만 |
|---|
| 2026.03.11 | ₩165,063 | ₩166,323 | ₩157,593 | ₩161,817 | -1.97% | 125만 |
|---|
| 2026.03.10 | ₩168,053 | ₩172,197 | ₩162,944 | ₩165,907 | -1.28% | 129.2만 |
|---|
| 2026.03.09 | ₩164,566 | ₩170,601 | ₩157,083 | ₩168,509 | +2.40% | 135.7만 |
|---|
| 2026.03.06 | ₩169,984 | ₩171,594 | ₩162,608 | ₩171,205 | +0.72% | 115.2만 |
|---|
| 2026.03.05 | ₩178,554 | ₩184,401 | ₩174,786 | ₩178,366 | -0.11% | 86.7만 |
|---|
| 2026.03.04 | ₩179,882 | ₩182,685 | ₩176,717 | ₩181,303 | +0.79% | 69.2만 |
|---|
| 2026.03.03 | ₩169,381 | ₩181,652 | ₩166,310 | ₩178,246 | +5.23% | 186.7만 |
|---|
| 2026.03.02 | ₩172,251 | ₩182,510 | ₩170,132 | ₩179,144 | +4.00% | 111.4만 |
|---|
| 2026.02.27 | ₩185,005 | ₩187,110 | ₩175,925 | ₩180,767 | -2.29% | 118.3만 |
|---|
| 2026.02.26 | ₩187,016 | ₩194,111 | ₩186,775 | ₩192,287 | +2.82% | 78.6만 |
|---|
| 2026.02.25 | ₩179,399 | ₩185,890 | ₩178,500 | ₩185,246 | +3.26% | 98만 |
|---|
| 2026.02.24 | ₩171,956 | ₩178,581 | ₩168,979 | ₩176,408 | +2.59% | 130.5만 |
|---|
| 2026.02.23 | ₩190,141 | ₩193,185 | ₩173,149 | ₩174,343 | -8.31% | 194만 |
|---|
| 2026.02.20 | ₩188,760 | ₩193,601 | ₩185,166 | ₩193,427 | +2.47% | 78.2만 |
|---|
| 2026.02.19 | ₩189,886 | ₩192,582 | ₩185,488 | ₩190,007 | +0.06% | 59.7만 |
|---|
| 2026.02.18 | ₩192,421 | ₩196,954 | ₩191,683 | ₩195,036 | +1.36% | 43.1만 |
|---|
| 2026.02.17 | ₩187,513 | ₩192,917 | ₩187,083 | ₩190,758 | +1.73% | 61.4만 |
|---|
| 2026.02.13 | ₩184,281 | ₩187,754 | ₩180,767 | ₩185,085 | +0.44% | 85.4만 |
|---|
| 2026.02.12 | ₩199,153 | ₩201,406 | ₩182,618 | ₩185,353 | -6.93% | 110만 |
|---|
| 2026.02.11 | ₩208,219 | ₩211,250 | ₩196,941 | ₩197,504 | -5.15% | 103만 |
|---|
| 2026.02.10 | ₩208,528 | ₩215,086 | ₩201,782 | ₩206,784 | -0.84% | 68.6만 |
|---|
| 2026.02.09 | ₩213,235 | ₩216,802 | ₩210,995 | ₩211,344 | -0.89% | 41.6만 |
|---|
| 2026.02.06 | ₩210,298 | ₩216,199 | ₩210,204 | ₩215,032 | +2.25% | 71.2만 |
|---|
| 2026.02.05 | ₩212,135 | ₩213,490 | ₩203,043 | ₩204,223 | -3.73% | 79.2만 |
|---|
| 2026.02.04 | ₩207,361 | ₩214,804 | ₩205,899 | ₩211,947 | +2.21% | 79.4만 |
|---|
| 2026.02.03 | ₩210,204 | ₩214,817 | ₩203,056 | ₩207,401 | -1.33% | 90만 |
|---|
| 2026.02.02 | ₩206,865 | ₩213,905 | ₩203,847 | ₩212,886 | +2.91% | 59.2만 |
|---|
| 2026.01.30 | ₩205,886 | ₩209,051 | ₩201,768 | ₩206,583 | +0.34% | 64.9만 |
|---|
| 2026.01.29 | ₩204,692 | ₩208,890 | ₩201,621 | ₩207,710 | +1.47% | 73.6만 |
|---|
| 2026.01.28 | ₩200,722 | ₩204,115 | ₩199,100 | ₩201,634 | +0.45% | 67만 |
|---|
| 2026.01.27 | ₩205,899 | ₩206,516 | ₩200,092 | ₩201,956 | -1.91% | 71.1만 |
|---|
| 2026.01.26 | ₩203,123 | ₩208,246 | ₩202,962 | ₩206,570 | +1.70% | 46.3만 |
|---|
| 2026.01.23 | ₩207,884 | ₩208,273 | ₩200,642 | ₩202,815 | -2.44% | 89.9만 |
|---|
| 2026.01.22 | ₩210,217 | ₩214,536 | ₩209,842 | ₩211,693 | +0.70% | 65.1만 |
|---|
| 2026.01.21 | ₩207,106 | ₩211,894 | ₩205,188 | ₩207,535 | +0.21% | 97.4만 |
|---|
| 2026.01.20 | ₩210,325 | ₩215,783 | ₩203,659 | ₩204,773 | -2.64% | 109.9만 |
|---|
| 2026.01.16 | ₩219,364 | ₩223,695 | ₩217,942 | ₩219,793 | +0.20% | 56.5만 |
|---|
| 2026.01.15 | ₩217,245 | ₩223,199 | ₩217,245 | ₩219,109 | +0.86% | 93.9만 |
|---|
| 2026.01.14 | ₩215,676 | ₩217,258 | ₩211,170 | ₩217,258 | +0.73% | 109.4만 |
|---|
| 2026.01.13 | ₩229,382 | ₩229,932 | ₩216,775 | ₩218,063 | -4.93% | 144.1만 |
|---|
| 2026.01.12 | ₩227,987 | ₩231,957 | ₩225,305 | ₩231,018 | +1.33% | 93만 |
|---|
| 2026.01.09 | ₩239,923 | ₩242,176 | ₩236,677 | ₩236,677 | -1.35% | 35.9만 |
|---|
| 2026.01.08 | ₩233,392 | ₩243,410 | ₩232,895 | ₩239,386 | +2.57% | 52.7만 |
|---|
| 2026.01.07 | ₩244,590 | ₩244,845 | ₩234,518 | ₩235,403 | -3.76% | 76.4만 |
|---|
| 2026.01.06 | ₩240,607 | ₩247,299 | ₩240,553 | ₩246,038 | +2.26% | 47.6만 |
|---|
| 2026.01.05 | ₩226,217 | ₩247,031 | ₩226,002 | ₩242,350 | +7.13% | 98.8만 |
|---|
| 2026.01.02 | ₩226,968 | ₩228,322 | ₩220,249 | ₩227,518 | +0.24% | 67.8만 |
|---|
| 2025.12.31 | ₩231,393 | ₩232,104 | ₩225,560 | ₩225,747 | -2.44% | 39만 |
|---|
| 2025.12.30 | ₩233,472 | ₩233,579 | ₩230,602 | ₩230,991 | -1.06% | 29.6만 |
|---|
| 2025.12.29 | ₩236,074 | ₩237,576 | ₩232,225 | ₩232,949 | -1.32% | 40.3만 |
|---|
| 2025.12.26 | ₩237,469 | ₩238,984 | ₩234,438 | ₩236,597 | -0.37% | 29.2만 |
|---|
| 2025.12.24 | ₩235,578 | ₩240,379 | ₩234,237 | ₩238,381 | +1.19% | 25.8만 |
|---|
| 2025.12.23 | ₩233,351 | ₩236,302 | ₩233,284 | ₩234,491 | +0.49% | 25.5만 |
|---|
| 2025.12.22 | ₩226,981 | ₩235,363 | ₩226,793 | ₩233,901 | +3.05% | 45.5만 |
|---|
| 2025.12.19 | ₩222,690 | ₩227,719 | ₩222,690 | ₩225,949 | +1.46% | 31.2만 |
|---|
| 2025.12.18 | ₩225,305 | ₩228,121 | ₩219,873 | ₩222,247 | -1.36% | 40.4만 |
|---|
| 2025.12.17 | ₩225,466 | ₩228,711 | ₩222,985 | ₩223,172 | -1.02% | 45.9만 |
|---|
| 2025.12.16 | ₩228,590 | ₩229,985 | ₩221,737 | ₩223,347 | -2.29% | 56.1만 |
|---|
| 2025.12.15 | ₩230,186 | ₩231,876 | ₩225,975 | ₩228,363 | -0.79% | 34.4만 |
|---|
| 2025.12.12 | ₩230,025 | ₩230,669 | ₩224,446 | ₩227,290 | -1.19% | 47.7만 |
|---|
| 2025.12.11 | ₩215,501 | ₩227,960 | ₩215,501 | ₩226,914 | +5.30% | 69.8만 |
|---|
| 2025.12.10 | ₩207,911 | ₩217,258 | ₩206,436 | ₩214,817 | +3.32% | 87.7만 |
|---|
| 2025.12.09 | ₩226,217 | ₩232,104 | ₩223,266 | ₩223,427 | -1.23% | 60만 |
|---|
| 2025.12.08 | ₩229,154 | ₩229,154 | ₩223,816 | ₩226,177 | -1.30% | 32.3만 |
|---|
| 2025.12.05 | ₩227,384 | ₩232,131 | ₩225,640 | ₩228,939 | +0.68% | 39.3만 |
|---|
| 2025.12.04 | ₩227,987 | ₩231,755 | ₩226,539 | ₩228,658 | +0.29% | 38.1만 |
|---|
| 2025.12.03 | ₩219,484 | ₩227,974 | ₩219,404 | ₩227,142 | +3.49% | 35.6만 |
|---|
| 2025.12.02 | ₩220,182 | ₩222,328 | ₩216,360 | ₩218,935 | -0.57% | 34.2만 |
|---|
| 2025.12.01 | ₩221,617 | ₩225,694 | ₩218,868 | ₩219,283 | -1.05% | 31.9만 |
|---|
| 2025.11.28 | ₩222,086 | ₩227,719 | ₩221,281 | ₩224,916 | +1.27% | 19.8만 |
|---|
| 2025.11.26 | ₩216,614 | ₩222,824 | ₩216,346 | ₩220,517 | +1.80% | 53.5만 |
|---|
| 2025.11.25 | ₩210,043 | ₩216,963 | ₩208,058 | ₩215,515 | +2.61% | 48.7만 |
|---|
| 2025.11.24 | ₩206,114 | ₩208,702 | ₩201,031 | ₩207,951 | +0.89% | 44.8만 |
|---|
| 2025.11.21 | ₩202,761 | ₩208,622 | ₩199,140 | ₩205,497 | +1.35% | 63.4만 |
|---|
| 2025.11.20 | ₩209,426 | ₩213,973 | ₩198,711 | ₩199,059 | -4.95% | 79.1만 |
|---|
| 2025.11.19 | ₩202,385 | ₩205,188 | ₩199,958 | ₩204,545 | +1.07% | 41.1만 |
|---|
| 2025.11.18 | ₩201,165 | ₩206,529 | ₩199,475 | ₩202,064 | +0.45% | 58.5만 |
|---|
| 2025.11.17 | ₩215,877 | ₩215,877 | ₩200,736 | ₩203,043 | -5.95% | 80.3만 |
|---|
| 2025.11.14 | ₩219,940 | ₩219,940 | ₩213,275 | ₩215,635 | -1.96% | 75.2만 |
|---|
| 2025.11.13 | ₩230,321 | ₩232,024 | ₩221,228 | ₩222,033 | -3.60% | 90.4만 |
|---|
| 2025.11.12 | ₩226,109 | ₩234,035 | ₩226,109 | ₩231,206 | +2.25% | 62.9만 |
|---|
| 2025.11.11 | ₩223,079 | ₩227,048 | ₩221,536 | ₩225,117 | +0.91% | 33.5만 |
|---|
| 2025.11.10 | ₩221,737 | ₩224,768 | ₩218,707 | ₩222,556 | +0.37% | 53만 |
|---|
| 2025.11.07 | ₩214,455 | ₩220,477 | ₩211,800 | ₩220,249 | +2.70% | 56.4만 |
|---|
| 2025.11.06 | ₩217,272 | ₩219,498 | ₩213,007 | ₩216,024 | -0.57% | 38.2만 |
|---|
| 2025.11.05 | ₩216,628 | ₩220,852 | ₩213,128 | ₩218,009 | +0.64% | 38.3만 |
|---|
| 2025.11.04 | ₩210,687 | ₩217,620 | ₩209,010 | ₩215,971 | +2.51% | 56.1만 |
|---|
| 2025.11.03 | ₩215,381 | ₩215,394 | ₩206,798 | ₩212,819 | -1.19% | 77만 |
|---|
| 2025.10.31 | ₩211,693 | ₩217,312 | ₩210,553 | ₩215,381 | +1.74% | 42.7만 |
|---|
| 2025.10.30 | ₩211,746 | ₩221,389 | ₩211,746 | ₩214,321 | +1.22% | 69.7만 |
|---|
| 2025.10.29 | ₩216,749 | ₩218,599 | ₩209,748 | ₩212,497 | -1.96% | 104.3만 |
|---|
| 2025.10.28 | ₩228,228 | ₩228,993 | ₩223,293 | ₩223,897 | -1.90% | 46.1만 |
|---|
| 2025.10.27 | ₩228,537 | ₩229,476 | ₩226,820 | ₩228,054 | -0.21% | 39.7만 |
|---|
| 2025.10.24 | ₩222,180 | ₩227,719 | ₩222,180 | ₩225,761 | +1.61% | 56.2만 |
|---|
| 2025.10.23 | ₩219,189 | ₩220,477 | ₩215,662 | ₩218,881 | -0.14% | 33.5만 |
|---|
| 2025.10.22 | ₩221,952 | ₩221,952 | ₩213,530 | ₩217,218 | -2.13% | 58.8만 |
|---|
| 2025.10.21 | ₩220,879 | ₩226,150 | ₩219,914 | ₩221,121 | +0.11% | 35.9만 |
|---|
| 2025.10.20 | ₩216,628 | ₩223,360 | ₩216,078 | ₩222,086 | +2.52% | 54.2만 |
|---|
| 2025.10.17 | ₩211,438 | ₩216,829 | ₩209,305 | ₩214,831 | +1.60% | 89만 |
|---|
| 2025.10.16 | ₩226,646 | ₩227,316 | ₩207,093 | ₩209,815 | -7.43% | 126.5만 |
|---|
| 2025.10.15 | ₩232,828 | ₩235,671 | ₩223,937 | ₩228,899 | -1.69% | 80.1만 |
|---|
| 2025.10.14 | ₩218,090 | ₩234,237 | ₩216,400 | ₩229,073 | +5.04% | 103.9만 |
|---|
| 2025.10.13 | ₩220,598 | ₩223,682 | ₩217,929 | ₩222,059 | +0.66% | 77.6만 |
|---|
| 2025.10.10 | ₩232,641 | ₩235,242 | ₩215,676 | ₩215,904 | -7.19% | 142만 |
|---|