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 | ₩196,967 | ₩202,670 | ₩196,111 | ₩201,666 | +2.39% | 65.4만 |
| 2026.10.08 | ₩188,588 | ₩197,543 | ₩188,588 | ₩196,633 | +4.27% | 64.3만 |
| 2026.10.07 | ₩189,310 | ₩192,148 | ₩187,892 | ₩191,211 | +1.00% | 45.3만 |
| 2026.10.06 | ₩194,397 | ₩197,235 | ₩192,925 | ₩194,170 | -0.12% | 44.9만 |
| 2026.10.05 | ₩188,802 | ₩193,848 | ₩186,807 | ₩192,992 | +2.22% | 41.6만 |
| 2026.10.02 | ₩189,966 | ₩191,640 | ₩186,017 | ₩188,601 | -0.72% | 59.9만 |
| 2026.10.01 | ₩186,714 | ₩190,288 | ₩181,961 | ₩188,802 | +1.12% | 75.3만 |
| 2026.09.30 | ₩194,785 | ₩195,147 | ₩188,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,092 |
| -3.44% |
| 60.9만 |
| 2026.09.29 | ₩197,449 | ₩198,467 | ₩191,733 | ₩195,080 | -1.20% | 43.4만 |
|---|
| 2026.09.28 | ₩201,733 | ₩202,804 | ₩196,472 | ₩197,048 | -2.32% | 37.9만 |
|---|
| 2026.09.25 | ₩201,907 | ₩204,651 | ₩198,320 | ₩203,861 | +0.97% | 50.1만 |
|---|
| 2026.09.24 | ₩201,599 | ₩203,821 | ₩197,851 | ₩200,876 | -0.36% | 35.9만 |
|---|
| 2026.09.23 | ₩200,957 | ₩207,074 | ₩200,127 | ₩201,305 | +0.17% | 49만 |
|---|
| 2026.09.22 | ₩218,761 | ₩218,761 | ₩201,198 | ₩204,143 | -6.68% | 110만 |
|---|
| 2026.09.21 | ₩220,193 | ₩221,813 | ₩216,123 | ₩218,346 | -0.84% | 28.6만 |
|---|
| 2026.09.18 | ₩212,937 | ₩217,047 | ₩211,237 | ₩216,070 | +1.47% | 27만 |
|---|
| 2026.09.17 | ₩220,876 | ₩221,210 | ₩212,375 | ₩216,123 | -2.15% | 36.8만 |
|---|
| 2026.09.16 | ₩227,435 | ₩227,435 | ₩210,930 | ₩216,659 | -4.74% | 46만 |
|---|
| 2026.09.15 | ₩229,416 | ₩229,416 | ₩223,151 | ₩227,810 | -0.70% | 39.2만 |
|---|
| 2026.09.14 | ₩234,034 | ₩236,618 | ₩226,940 | ₩230,367 | -1.57% | 43.4만 |
|---|
| 2026.09.11 | ₩234,784 | ₩236,939 | ₩229,322 | ₩232,803 | -0.84% | 29.3만 |
|---|
| 2026.09.10 | ₩229,443 | ₩231,317 | ₩226,391 | ₩228,466 | -0.43% | 29.2만 |
|---|
| 2026.09.09 | ₩231,705 | ₩233,994 | ₩226,766 | ₩230,795 | -0.39% | 24.9만 |
|---|
| 2026.09.08 | ₩239,697 | ₩240,058 | ₩233,459 | ₩234,075 | -2.35% | 48.3만 |
|---|
| 2026.09.04 | ₩243,914 | ₩247,782 | ₩241,558 | ₩243,807 | -0.04% | 29.6만 |
|---|
| 2026.09.03 | ₩242,977 | ₩250,326 | ₩242,977 | ₩249,670 | +2.75% | 55.3만 |
|---|
| 2026.09.02 | ₩235,547 | ₩245,868 | ₩234,998 | ₩238,746 | +1.36% | 49.3만 |
|---|
| 2026.09.01 | ₩238,505 | ₩242,963 | ₩232,615 | ₩233,378 | -2.15% | 24.3만 |
|---|
| 2026.08.31 | ₩242,106 | ₩242,106 | ₩239,617 | ₩239,697 | -1.00% | 20.2만 |
|---|
| 2026.08.28 | ₩243,218 | ₩248,719 | ₩242,682 | ₩244,610 | +0.57% | 26.4만 |
|---|
| 2026.08.27 | ₩242,682 | ₩246,685 | ₩240,500 | ₩242,481 | -0.08% | 26.9만 |
|---|
| 2026.08.26 | ₩247,207 | ₩248,612 | ₩244,422 | ₩246,952 | -0.10% | 22만 |
|---|
| 2026.08.25 | ₩246,350 | ₩248,318 | ₩242,173 | ₩247,622 | +0.52% | 21.7만 |
|---|
| 2026.08.24 | ₩239,737 | ₩248,719 | ₩239,737 | ₩246,618 | +2.87% | 33.9만 |
|---|
| 2026.08.21 | ₩235,320 | ₩240,098 | ₩234,971 | ₩237,635 | +0.98% | 20.3만 |
|---|
| 2026.08.20 | ₩237,234 | ₩240,032 | ₩230,982 | ₩231,437 | -2.44% | 27.3만 |
|---|
| 2026.08.19 | ₩244,047 | ₩247,046 | ₩237,448 | ₩238,278 | -2.36% | 36.3만 |
|---|
| 2026.08.18 | ₩241,156 | ₩244,208 | ₩239,496 | ₩242,521 | +0.57% | 20.8만 |
|---|
| 2026.08.17 | ₩244,302 | ₩248,010 | ₩239,202 | ₩239,362 | -2.02% | 24.6만 |
|---|
| 2026.08.14 | ₩247,367 | ₩248,693 | ₩245,814 | ₩247,046 | -0.13% | 13.2만 |
|---|
| 2026.08.13 | ₩247,515 | ₩248,987 | ₩242,120 | ₩248,063 | +0.22% | 30.7만 |
|---|
| 2026.08.12 | ₩243,097 | ₩244,998 | ₩241,357 | ₩243,847 | +0.31% | 18.6만 |
|---|
| 2026.08.11 | ₩242,896 | ₩246,457 | ₩241,799 | ₩242,629 | -0.11% | 19.4만 |
|---|
| 2026.08.10 | ₩239,523 | ₩245,507 | ₩238,572 | ₩242,789 | +1.36% | 24만 |
|---|
| 2026.08.07 | ₩240,955 | ₩242,615 | ₩237,220 | ₩240,380 | -0.24% | 25.8만 |
|---|
| 2026.08.06 | ₩250,486 | ₩250,486 | ₩240,420 | ₩242,883 | -3.04% | 28.3만 |
|---|
| 2026.08.05 | ₩247,568 | ₩250,660 | ₩243,164 | ₩245,908 | -0.67% | 40만 |
|---|
| 2026.08.04 | ₩236,605 | ₩245,881 | ₩235,935 | ₩244,101 | +3.17% | 43.5만 |
|---|
| 2026.08.03 | ₩238,198 | ₩240,139 | ₩233,579 | ₩237,930 | -0.11% | 41만 |
|---|
| 2026.07.31 | ₩231,745 | ₩234,985 | ₩229,737 | ₩232,950 | +0.52% | 33.2만 |
|---|
| 2026.07.30 | ₩231,866 | ₩234,235 | ₩223,807 | ₩233,553 | +0.73% | 39.7만 |
|---|
| 2026.07.29 | ₩236,136 | ₩239,710 | ₩228,760 | ₩229,911 | -2.64% | 46.5만 |
|---|
| 2026.07.28 | ₩235,842 | ₩241,330 | ₩233,593 | ₩241,036 | +2.20% | 64.2만 |
|---|
| 2026.07.27 | ₩231,116 | ₩235,601 | ₩229,189 | ₩232,656 | +0.67% | 41.7만 |
|---|
| 2026.07.24 | ₩220,380 | ₩226,458 | ₩218,787 | ₩225,882 | +2.50% | 33만 |
|---|
| 2026.07.23 | ₩218,560 | ₩220,528 | ₩216,030 | ₩220,380 | +0.83% | 29.2만 |
|---|
| 2026.07.22 | ₩224,289 | ₩225,614 | ₩221,398 | ₩223,004 | -0.57% | 38.5만 |
|---|
| 2026.07.21 | ₩222,750 | ₩226,418 | ₩219,189 | ₩223,861 | +0.50% | 33.2만 |
|---|
| 2026.07.20 | ₩226,003 | ₩227,033 | ₩221,304 | ₩223,111 | -1.28% | 39.3만 |
|---|
| 2026.07.17 | ₩228,011 | ₩233,981 | ₩224,236 | ₩225,454 | -1.12% | 55.3만 |
|---|
| 2026.07.16 | ₩231,545 | ₩233,071 | ₩227,502 | ₩231,745 | +0.09% | 39.1만 |
|---|
| 2026.07.15 | ₩227,288 | ₩232,749 | ₩224,932 | ₩229,724 | +1.07% | 67.8만 |
|---|
| 2026.07.14 | ₩218,533 | ₩232,522 | ₩218,359 | ₩225,159 | +3.03% | 91.8만 |
|---|
| 2026.07.13 | ₩222,241 | ₩224,892 | ₩218,466 | ₩223,566 | +0.60% | 54.9만 |
|---|
| 2026.07.10 | ₩222,281 | ₩223,392 | ₩215,548 | ₩219,497 | -1.25% | 38.2만 |
|---|
| 2026.07.09 | ₩212,295 | ₩219,524 | ₩211,452 | ₩217,917 | +2.65% | 40.9만 |
|---|
| 2026.07.08 | ₩221,009 | ₩221,009 | ₩211,130 | ₩211,465 | -4.32% | 52만 |
|---|
| 2026.07.07 | ₩227,234 | ₩230,848 | ₩223,954 | ₩224,276 | -1.30% | 66.9만 |
|---|
| 2026.07.06 | ₩220,876 | ₩225,762 | ₩218,988 | ₩225,668 | +2.17% | 59.7만 |
|---|
| 2026.07.02 | ₩215,106 | ₩219,657 | ₩212,375 | ₩219,336 | +1.97% | 71.1만 |
|---|
| 2026.07.01 | ₩198,855 | ₩213,259 | ₩198,788 | ₩210,207 | +5.71% | 70.5만 |
|---|
| 2026.06.30 | ₩198,038 | ₩199,685 | ₩194,772 | ₩197,021 | -0.51% | 37.1만 |
|---|
| 2026.06.29 | ₩197,797 | ₩201,827 | ₩197,797 | ₩198,279 | +0.24% | 34.2만 |
|---|
| 2026.06.26 | ₩197,021 | ₩200,796 | ₩192,911 | ₩196,793 | -0.12% | 47.5만 |
|---|
| 2026.06.25 | ₩200,890 | ₩209,229 | ₩195,120 | ₩195,682 | -2.59% | 59.3만 |
|---|
| 2026.06.24 | ₩200,595 | ₩202,978 | ₩196,780 | ₩198,801 | -0.89% | 44.5만 |
|---|
| 2026.06.23 | ₩197,302 | ₩202,135 | ₩196,245 | ₩200,649 | +1.70% | 30.8만 |
|---|
| 2026.06.22 | ₩197,851 | ₩202,697 | ₩197,744 | ₩199,310 | +0.74% | 46.1만 |
|---|
| 2026.06.18 | ₩206,472 | ₩207,596 | ₩194,692 | ₩195,937 | -5.10% | 54.6만 |
|---|
| 2026.06.17 | ₩204,210 | ₩210,930 | ₩199,912 | ₩201,773 | -1.19% | 78.1만 |
|---|
| 2026.06.16 | ₩200,622 | ₩205,803 | ₩199,444 | ₩204,812 | +2.09% | 65.1만 |
|---|
| 2026.06.15 | ₩198,279 | ₩200,729 | ₩195,441 | ₩196,191 | -1.05% | 62.2만 |
|---|
| 2026.06.12 | ₩189,203 | ₩196,097 | ₩188,427 | ₩193,942 | +2.50% | 98.3만 |
|---|
| 2026.06.11 | ₩183,581 | ₩187,851 | ₩180,422 | ₩186,218 | +1.44% | 81.9만 |
|---|
| 2026.06.10 | ₩184,679 | ₩188,454 | ₩182,229 | ₩182,229 | -1.33% | 57.8만 |
|---|
| 2026.06.09 | ₩181,587 | ₩187,369 | ₩180,502 | ₩185,107 | +1.94% | 122.5만 |
|---|
| 2026.06.08 | ₩182,457 | ₩184,866 | ₩179,699 | ₩179,953 | -1.37% | 52.7만 |
|---|
| 2026.06.05 | ₩183,983 | ₩185,121 | ₩180,944 | ₩183,153 | -0.45% | 89.1만 |
|---|
| 2026.06.04 | ₩175,148 | ₩183,380 | ₩175,148 | ₩182,524 | +4.21% | 102.9만 |
|---|
| 2026.06.03 | ₩172,015 | ₩172,176 | ₩165,724 | ₩169,365 | -1.54% | 102.8만 |
|---|
| 2026.06.02 | ₩173,166 | ₩177,370 | ₩170,436 | ₩175,456 | +1.32% | 86.9만 |
|---|
| 2026.06.01 | ₩173,073 | ₩176,794 | ₩172,671 | ₩175,041 | +1.14% | 79.9만 |
|---|
| 2026.05.29 | ₩173,421 | ₩178,749 | ₩172,457 | ₩176,540 | +1.80% | 61.7만 |
|---|
| 2026.05.28 | ₩173,622 | ₩176,071 | ₩170,998 | ₩173,782 | +0.09% | 75.4만 |
|---|
| 2026.05.27 | ₩179,391 | ₩181,078 | ₩174,197 | ₩175,415 | -2.22% | 71.1만 |
|---|
| 2026.05.26 | ₩181,225 | ₩183,661 | ₩178,548 | ₩180,114 | -0.61% | 60.7만 |
|---|
| 2026.05.22 | ₩180,663 | ₩183,086 | ₩179,726 | ₩180,596 | -0.04% | 61.2만 |
|---|
| 2026.05.21 | ₩176,460 | ₩179,619 | ₩173,354 | ₩178,749 | +1.30% | 56.7만 |
|---|
| 2026.05.20 | ₩173,755 | ₩178,508 | ₩169,204 | ₩177,758 | +2.30% | 59.9만 |
|---|
| 2026.05.19 | ₩177,638 | ₩179,525 | ₩171,975 | ₩172,564 | -2.86% | 55.4만 |
|---|
| 2026.05.18 | ₩172,149 | ₩179,645 | ₩171,868 | ₩178,949 | +3.95% | 53.9만 |
|---|
| 2026.05.15 | ₩174,385 | ₩176,700 | ₩172,082 | ₩172,738 | -0.94% | 47만 |
|---|
| 2026.05.14 | ₩174,492 | ₩176,808 | ₩172,818 | ₩174,800 | +0.18% | 46.1만 |
|---|
| 2026.05.13 | ₩174,358 | ₩175,295 | ₩171,493 | ₩171,975 | -1.37% | 51.1만 |
|---|
| 2026.05.12 | ₩174,144 | ₩179,056 | ₩170,141 | ₩177,651 | +2.01% | 64.6만 |
|---|
| 2026.05.11 | ₩174,933 | ₩176,767 | ₩171,627 | ₩173,796 | -0.65% | 54.3만 |
|---|
| 2026.05.08 | ₩178,990 | ₩179,619 | ₩173,568 | ₩174,572 | -2.47% | 64.9만 |
|---|
| 2026.05.07 | ₩180,181 | ₩183,434 | ₩176,620 | ₩177,892 | -1.27% | 64만 |
|---|
| 2026.05.06 | ₩181,814 | ₩185,107 | ₩180,382 | ₩180,944 | -0.48% | 68.5만 |
|---|
| 2026.05.05 | ₩179,231 | ₩180,315 | ₩176,433 | ₩178,601 | -0.35% | 61.4만 |
|---|
| 2026.05.04 | ₩180,703 | ₩184,799 | ₩177,584 | ₩178,561 | -1.19% | 61.1만 |
|---|
| 2026.05.01 | ₩186,821 | ₩189,284 | ₩182,068 | ₩182,068 | -2.54% | 45.2만 |
|---|
| 2026.04.30 | ₩178,039 | ₩185,576 | ₩174,907 | ₩184,625 | +3.70% | 62.6만 |
|---|
| 2026.04.29 | ₩184,063 | ₩186,138 | ₩179,967 | ₩182,403 | -0.90% | 44.2만 |
|---|
| 2026.04.28 | ₩185,134 | ₩187,262 | ₩181,064 | ₩181,827 | -1.79% | 44만 |
|---|
| 2026.04.27 | ₩176,031 | ₩182,135 | ₩175,763 | ₩181,185 | +2.93% | 40.6만 |
|---|
| 2026.04.24 | ₩178,829 | ₩180,127 | ₩176,286 | ₩177,611 | -0.68% | 62.3만 |
|---|
| 2026.04.23 | ₩184,518 | ₩185,161 | ₩176,018 | ₩181,319 | -1.73% | 77.4만 |
|---|
| 2026.04.22 | ₩188,534 | ₩190,381 | ₩184,384 | ₩185,402 | -1.66% | 54.5만 |
|---|
| 2026.04.21 | ₩191,011 | ₩196,392 | ₩185,723 | ₩186,740 | -2.24% | 124만 |
|---|
| 2026.04.20 | ₩186,727 | ₩191,840 | ₩186,325 | ₩190,301 | +1.91% | 63.7만 |
|---|
| 2026.04.17 | ₩187,865 | ₩194,103 | ₩186,954 | ₩188,521 | +0.35% | 93.1만 |
|---|
| 2026.04.16 | ₩184,746 | ₩188,306 | ₩183,086 | ₩184,424 | -0.17% | 76.9만 |
|---|
| 2026.04.15 | ₩184,732 | ₩187,477 | ₩182,149 | ₩185,696 | +0.52% | 84.9만 |
|---|
| 2026.04.14 | ₩178,976 | ₩183,019 | ₩178,601 | ₩181,627 | +1.48% | 77.2만 |
|---|
| 2026.04.13 | ₩168,481 | ₩180,516 | ₩167,584 | ₩180,449 | +7.10% | 77.4만 |
|---|
| 2026.04.10 | ₩177,035 | ₩177,035 | ₩170,288 | ₩171,788 | -2.96% | 94.5만 |
|---|
| 2026.04.09 | ₩173,662 | ₩179,579 | ₩171,988 | ₩177,316 | +2.10% | 62.2만 |
|---|
| 2026.04.08 | ₩175,295 | ₩178,668 | ₩173,970 | ₩175,964 | +0.38% | 96.5만 |
|---|
| 2026.04.07 | ₩160,784 | ₩164,639 | ₩159,579 | ₩163,287 | +1.56% | 63.2만 |
|---|
| 2026.04.06 | ₩160,061 | ₩164,425 | ₩159,191 | ₩163,234 | +1.98% | 78.6만 |
|---|
| 2026.04.02 | ₩152,792 | ₩162,645 | ₩151,132 | ₩160,182 | +4.84% | 112.3만 |
|---|
| 2026.04.01 | ₩162,216 | ₩163,261 | ₩156,420 | ₩158,682 | -2.18% | 105.5만 |
|---|
| 2026.03.31 | ₩154,412 | ₩159,392 | ₩150,610 | ₩158,629 | +2.73% | 101.5만 |
|---|
| 2026.03.30 | ₩148,080 | ₩152,538 | ₩146,956 | ₩149,151 | +0.72% | 83.2만 |
|---|
| 2026.03.27 | ₩154,064 | ₩154,211 | ₩143,114 | ₩144,453 | -6.24% | 114.6만 |
|---|
| 2026.03.26 | ₩156,782 | ₩160,516 | ₩154,787 | ₩156,286 | -0.32% | 61.2만 |
|---|
| 2026.03.25 | ₩162,042 | ₩165,028 | ₩155,844 | ₩159,124 | -1.80% | 83.3만 |
|---|
| 2026.03.24 | ₩154,131 | ₩161,641 | ₩153,944 | ₩158,589 | +2.89% | 65.5만 |
|---|
| 2026.03.23 | ₩163,354 | ₩164,920 | ₩159,004 | ₩159,419 | -2.41% | 127.8만 |
|---|
| 2026.03.20 | ₩154,171 | ₩157,692 | ₩152,592 | ₩155,309 | +0.74% | 157.2만 |
|---|
| 2026.03.19 | ₩152,578 | ₩156,246 | ₩150,128 | ₩154,385 | +1.18% | 122.2만 |
|---|
| 2026.03.18 | ₩158,160 | ₩161,440 | ₩153,984 | ₩154,332 | -2.42% | 102.1만 |
|---|
| 2026.03.17 | ₩161,038 | ₩166,112 | ₩159,793 | ₩160,075 | -0.60% | 69.1만 |
|---|
| 2026.03.16 | ₩157,156 | ₩161,801 | ₩155,898 | ₩157,652 | +0.32% | 89.7만 |
|---|
| 2026.03.13 | ₩156,206 | ₩159,271 | ₩153,529 | ₩153,729 | -1.59% | 187만 |
|---|
| 2026.03.12 | ₩155,724 | ₩157,143 | ₩153,047 | ₩153,622 | -1.35% | 164.3만 |
|---|
| 2026.03.11 | ₩164,760 | ₩166,018 | ₩157,304 | ₩161,520 | -1.97% | 125만 |
|---|
| 2026.03.10 | ₩167,745 | ₩171,881 | ₩162,645 | ₩165,603 | -1.28% | 129.2만 |
|---|
| 2026.03.09 | ₩164,265 | ₩170,288 | ₩156,795 | ₩168,200 | +2.40% | 135.7만 |
|---|
| 2026.03.06 | ₩169,673 | ₩171,279 | ₩162,310 | ₩170,891 | +0.72% | 115.2만 |
|---|
| 2026.03.05 | ₩178,227 | ₩184,063 | ₩174,465 | ₩178,039 | -0.11% | 86.7만 |
|---|
| 2026.03.04 | ₩179,552 | ₩182,350 | ₩176,393 | ₩180,971 | +0.79% | 69.2만 |
|---|
| 2026.03.03 | ₩169,070 | ₩181,319 | ₩166,005 | ₩177,919 | +5.23% | 186.7만 |
|---|
| 2026.03.02 | ₩171,935 | ₩182,176 | ₩169,820 | ₩178,816 | +4.00% | 111.4만 |
|---|
| 2026.02.27 | ₩184,665 | ₩186,767 | ₩175,603 | ₩180,435 | -2.29% | 118.3만 |
|---|
| 2026.02.26 | ₩186,673 | ₩193,755 | ₩186,432 | ₩191,934 | +2.82% | 78.6만 |
|---|
| 2026.02.25 | ₩179,070 | ₩185,549 | ₩178,173 | ₩184,906 | +3.26% | 98만 |
|---|
| 2026.02.24 | ₩171,640 | ₩178,253 | ₩168,669 | ₩176,085 | +2.59% | 130.5만 |
|---|
| 2026.02.23 | ₩189,792 | ₩192,831 | ₩172,832 | ₩174,023 | -8.31% | 194만 |
|---|
| 2026.02.20 | ₩188,414 | ₩193,246 | ₩184,826 | ₩193,072 | +2.47% | 78.2만 |
|---|
| 2026.02.19 | ₩189,538 | ₩192,229 | ₩185,147 | ₩189,659 | +0.06% | 59.7만 |
|---|
| 2026.02.18 | ₩192,068 | ₩196,593 | ₩191,332 | ₩194,678 | +1.36% | 43.1만 |
|---|
| 2026.02.17 | ₩187,169 | ₩192,563 | ₩186,740 | ₩190,408 | +1.73% | 61.4만 |
|---|
| 2026.02.13 | ₩183,943 | ₩187,410 | ₩180,435 | ₩184,746 | +0.44% | 85.4만 |
|---|
| 2026.02.12 | ₩198,788 | ₩201,037 | ₩182,283 | ₩185,013 | -6.93% | 110만 |
|---|
| 2026.02.11 | ₩207,837 | ₩210,863 | ₩196,579 | ₩197,142 | -5.15% | 103만 |
|---|
| 2026.02.10 | ₩208,145 | ₩214,691 | ₩201,412 | ₩206,405 | -0.84% | 68.6만 |
|---|
| 2026.02.09 | ₩212,844 | ₩216,405 | ₩210,608 | ₩210,956 | -0.89% | 41.6만 |
|---|
| 2026.02.06 | ₩209,912 | ₩215,802 | ₩209,818 | ₩214,638 | +2.25% | 71.2만 |
|---|
| 2026.02.05 | ₩211,746 | ₩213,098 | ₩202,670 | ₩203,848 | -3.73% | 79.2만 |
|---|
| 2026.02.04 | ₩206,981 | ₩214,410 | ₩205,521 | ₩211,559 | +2.21% | 79.4만 |
|---|
| 2026.02.03 | ₩209,818 | ₩214,423 | ₩202,683 | ₩207,021 | -1.33% | 90만 |
|---|
| 2026.02.02 | ₩206,485 | ₩213,513 | ₩203,473 | ₩212,496 | +2.91% | 59.2만 |
|---|
| 2026.01.30 | ₩205,508 | ₩208,667 | ₩201,398 | ₩206,204 | +0.34% | 64.9만 |
|---|
| 2026.01.29 | ₩204,317 | ₩208,507 | ₩201,251 | ₩207,329 | +1.47% | 73.6만 |
|---|
| 2026.01.28 | ₩200,354 | ₩203,741 | ₩198,735 | ₩201,265 | +0.45% | 67만 |
|---|
| 2026.01.27 | ₩205,521 | ₩206,137 | ₩199,725 | ₩201,586 | -1.91% | 71.1만 |
|---|
| 2026.01.26 | ₩202,750 | ₩207,864 | ₩202,590 | ₩206,191 | +1.70% | 46.3만 |
|---|
| 2026.01.23 | ₩207,503 | ₩207,891 | ₩200,274 | ₩202,443 | -2.44% | 89.9만 |
|---|
| 2026.01.22 | ₩209,832 | ₩214,142 | ₩209,457 | ₩211,304 | +0.70% | 65.1만 |
|---|
| 2026.01.21 | ₩206,726 | ₩211,505 | ₩204,812 | ₩207,155 | +0.21% | 97.4만 |
|---|
| 2026.01.20 | ₩209,939 | ₩215,387 | ₩203,286 | ₩204,397 | -2.64% | 109.9만 |
|---|
| 2026.01.16 | ₩218,961 | ₩223,285 | ₩217,542 | ₩219,390 | +0.20% | 56.5만 |
|---|
| 2026.01.15 | ₩216,846 | ₩222,790 | ₩216,846 | ₩218,707 | +0.86% | 93.9만 |
|---|
| 2026.01.14 | ₩215,280 | ₩216,860 | ₩210,782 | ₩216,860 | +0.73% | 109.4만 |
|---|
| 2026.01.13 | ₩228,961 | ₩229,510 | ₩216,378 | ₩217,663 | -4.93% | 144.1만 |
|---|
| 2026.01.12 | ₩227,569 | ₩231,531 | ₩224,892 | ₩230,594 | +1.33% | 93만 |
|---|
| 2026.01.09 | ₩239,483 | ₩241,732 | ₩236,243 | ₩236,243 | -1.35% | 35.9만 |
|---|
| 2026.01.08 | ₩232,964 | ₩242,963 | ₩232,468 | ₩238,947 | +2.57% | 52.7만 |
|---|
| 2026.01.07 | ₩244,141 | ₩244,396 | ₩234,088 | ₩234,971 | -3.76% | 76.4만 |
|---|
| 2026.01.06 | ₩240,165 | ₩246,845 | ₩240,112 | ₩245,587 | +2.26% | 47.6만 |
|---|
| 2026.01.05 | ₩225,802 | ₩246,577 | ₩225,588 | ₩241,906 | +7.13% | 98.8만 |
|---|
| 2026.01.02 | ₩226,551 | ₩227,903 | ₩219,845 | ₩227,100 | +0.24% | 67.8만 |
|---|
| 2025.12.31 | ₩230,969 | ₩231,678 | ₩225,146 | ₩225,333 | -2.44% | 39만 |
|---|
| 2025.12.30 | ₩233,044 | ₩233,151 | ₩230,179 | ₩230,567 | -1.06% | 29.6만 |
|---|
| 2025.12.29 | ₩235,641 | ₩237,140 | ₩231,799 | ₩232,522 | -1.32% | 40.3만 |
|---|
| 2025.12.26 | ₩237,033 | ₩238,546 | ₩234,008 | ₩236,163 | -0.37% | 29.2만 |
|---|
| 2025.12.24 | ₩235,146 | ₩239,938 | ₩233,807 | ₩237,943 | +1.19% | 25.8만 |
|---|
| 2025.12.23 | ₩232,923 | ₩235,868 | ₩232,856 | ₩234,061 | +0.49% | 25.5만 |
|---|
| 2025.12.22 | ₩226,565 | ₩234,931 | ₩226,377 | ₩233,472 | +3.05% | 45.5만 |
|---|
| 2025.12.19 | ₩222,281 | ₩227,301 | ₩222,281 | ₩225,534 | +1.46% | 31.2만 |
|---|
| 2025.12.18 | ₩224,892 | ₩227,703 | ₩219,470 | ₩221,839 | -1.36% | 40.4만 |
|---|
| 2025.12.17 | ₩225,052 | ₩228,292 | ₩222,576 | ₩222,763 | -1.02% | 45.9만 |
|---|
| 2025.12.16 | ₩228,171 | ₩229,563 | ₩221,331 | ₩222,937 | -2.29% | 56.1만 |
|---|
| 2025.12.15 | ₩229,764 | ₩231,451 | ₩225,561 | ₩227,944 | -0.79% | 34.4만 |
|---|
| 2025.12.12 | ₩229,604 | ₩230,246 | ₩224,035 | ₩226,873 | -1.19% | 47.7만 |
|---|
| 2025.12.11 | ₩215,106 | ₩227,542 | ₩215,106 | ₩226,498 | +5.30% | 69.8만 |
|---|
| 2025.12.10 | ₩207,529 | ₩216,860 | ₩206,057 | ₩214,423 | +3.32% | 87.7만 |
|---|
| 2025.12.09 | ₩225,802 | ₩231,678 | ₩222,857 | ₩223,017 | -1.23% | 60만 |
|---|
| 2025.12.08 | ₩228,733 | ₩228,733 | ₩223,406 | ₩225,762 | -1.30% | 32.3만 |
|---|
| 2025.12.05 | ₩226,966 | ₩231,705 | ₩225,226 | ₩228,519 | +0.68% | 39.3만 |
|---|
| 2025.12.04 | ₩227,569 | ₩231,330 | ₩226,123 | ₩228,238 | +0.29% | 38.1만 |
|---|
| 2025.12.03 | ₩219,082 | ₩227,555 | ₩219,002 | ₩226,725 | +3.49% | 35.6만 |
|---|
| 2025.12.02 | ₩219,778 | ₩221,920 | ₩215,963 | ₩218,533 | -0.57% | 34.2만 |
|---|
| 2025.12.01 | ₩221,210 | ₩225,280 | ₩218,466 | ₩218,881 | -1.05% | 31.9만 |
|---|
| 2025.11.28 | ₩221,679 | ₩227,301 | ₩220,876 | ₩224,503 | +1.27% | 19.8만 |
|---|
| 2025.11.26 | ₩216,217 | ₩222,415 | ₩215,949 | ₩220,113 | +1.80% | 53.5만 |
|---|
| 2025.11.25 | ₩209,658 | ₩216,565 | ₩207,677 | ₩215,119 | +2.61% | 48.7만 |
|---|
| 2025.11.24 | ₩205,736 | ₩208,319 | ₩200,662 | ₩207,570 | +0.89% | 44.8만 |
|---|
| 2025.11.21 | ₩202,389 | ₩208,239 | ₩198,775 | ₩205,120 | +1.35% | 63.4만 |
|---|
| 2025.11.20 | ₩209,042 | ₩213,580 | ₩198,346 | ₩198,694 | -4.95% | 79.1만 |
|---|
| 2025.11.19 | ₩202,014 | ₩204,812 | ₩199,591 | ₩204,169 | +1.07% | 41.1만 |
|---|
| 2025.11.18 | ₩200,796 | ₩206,151 | ₩199,109 | ₩201,693 | +0.45% | 58.5만 |
|---|
| 2025.11.17 | ₩215,481 | ₩215,481 | ₩200,368 | ₩202,670 | -5.95% | 80.3만 |
|---|
| 2025.11.14 | ₩219,537 | ₩219,537 | ₩212,884 | ₩215,240 | -1.96% | 75.2만 |
|---|
| 2025.11.13 | ₩229,898 | ₩231,598 | ₩220,822 | ₩221,625 | -3.60% | 90.4만 |
|---|
| 2025.11.12 | ₩225,695 | ₩233,606 | ₩225,695 | ₩230,782 | +2.25% | 62.9만 |
|---|
| 2025.11.11 | ₩222,669 | ₩226,632 | ₩221,130 | ₩224,704 | +0.91% | 33.5만 |
|---|
| 2025.11.10 | ₩221,331 | ₩224,356 | ₩218,305 | ₩222,147 | +0.37% | 53만 |
|---|
| 2025.11.07 | ₩214,062 | ₩220,072 | ₩211,411 | ₩219,845 | +2.70% | 56.4만 |
|---|
| 2025.11.06 | ₩216,873 | ₩219,095 | ₩212,616 | ₩215,628 | -0.57% | 38.2만 |
|---|
| 2025.11.05 | ₩216,231 | ₩220,447 | ₩212,737 | ₩217,609 | +0.64% | 38.3만 |
|---|
| 2025.11.04 | ₩210,300 | ₩217,221 | ₩208,627 | ₩215,575 | +2.51% | 56.1만 |
|---|
| 2025.11.03 | ₩214,986 | ₩214,999 | ₩206,418 | ₩212,429 | -1.19% | 77만 |
|---|
| 2025.10.31 | ₩211,304 | ₩216,913 | ₩210,166 | ₩214,986 | +1.74% | 42.7만 |
|---|
| 2025.10.30 | ₩211,358 | ₩220,983 | ₩211,358 | ₩213,928 | +1.22% | 69.7만 |
|---|
| 2025.10.29 | ₩216,351 | ₩218,198 | ₩209,363 | ₩212,108 | -1.96% | 104.3만 |
|---|
| 2025.10.28 | ₩227,810 | ₩228,573 | ₩222,884 | ₩223,486 | -1.90% | 46.1만 |
|---|
| 2025.10.27 | ₩228,118 | ₩229,055 | ₩226,404 | ₩227,636 | -0.21% | 39.7만 |
|---|
| 2025.10.24 | ₩221,772 | ₩227,301 | ₩221,772 | ₩225,347 | +1.61% | 56.2만 |
|---|
| 2025.10.23 | ₩218,787 | ₩220,072 | ₩215,267 | ₩218,479 | -0.14% | 33.5만 |
|---|
| 2025.10.22 | ₩221,545 | ₩221,545 | ₩213,138 | ₩216,820 | -2.13% | 58.8만 |
|---|
| 2025.10.21 | ₩220,474 | ₩225,735 | ₩219,510 | ₩220,715 | +0.11% | 35.9만 |
|---|
| 2025.10.20 | ₩216,231 | ₩222,950 | ₩215,682 | ₩221,679 | +2.52% | 54.2만 |
|---|
| 2025.10.17 | ₩211,050 | ₩216,431 | ₩208,922 | ₩214,437 | +1.60% | 89만 |
|---|
| 2025.10.16 | ₩226,230 | ₩226,899 | ₩206,713 | ₩209,430 | -7.43% | 126.5만 |
|---|
| 2025.10.15 | ₩232,401 | ₩235,239 | ₩223,526 | ₩228,479 | -1.69% | 80.1만 |
|---|
| 2025.10.14 | ₩217,690 | ₩233,807 | ₩216,003 | ₩228,653 | +5.04% | 103.9만 |
|---|
| 2025.10.13 | ₩220,193 | ₩223,272 | ₩217,529 | ₩221,652 | +0.66% | 77.6만 |
|---|
| 2025.10.10 | ₩232,214 | ₩234,811 | ₩215,280 | ₩215,508 | -7.19% | 142만 |
|---|