시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF 과거 주가
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF · GUSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X ETF · GUSH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,271 | ₩64,120 | ₩61,373 | ₩61,614 | -1.06% | 53만 |
| 2026.10.08 | ₩61,588 | ₩63,130 | ₩61,319 | ₩62,808 | +1.98% | 60.9만 |
| 2026.10.07 | ₩60,381 | ₩61,588 | ₩58,510 | ₩59,616 | -1.27% | 30.9만 |
| 2026.10.06 | ₩58,369 | ₩60,233 | ₩57,981 | ₩59,710 | +2.30% | 27.2만 |
| 2026.10.05 | ₩57,458 | ₩60,166 | ₩56,068 | ₩59,080 | +2.82% | 52.7만 |
| 2026.10.02 | ₩55,942 | ₩57,907 | ₩55,587 | ₩57,511 | +2.80% | 52.7만 |
| 2026.10.01 | ₩54,025 | ₩57,364 | ₩53,636 | ₩57,283 | +6.03% | 63.7만 |
| 2026.09.30 | ₩54,467 | ₩55,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,186 |
| -0.52% |
| 48.1만 |
| 2026.09.29 | ₩53,274 | ₩54,454 | ₩52,536 | ₩53,904 | +1.18% | 41.1만 |
|---|
| 2026.09.28 | ₩56,801 | ₩56,801 | ₩54,615 | ₩54,749 | -3.61% | 56.5만 |
|---|
| 2026.09.25 | ₩55,540 | ₩56,050 | ₩54,485 | ₩55,527 | -0.02% | 67.1만 |
|---|
| 2026.09.24 | ₩57,203 | ₩58,798 | ₩56,278 | ₩57,283 | +0.14% | 69.8만 |
|---|
| 2026.09.23 | ₩56,653 | ₩57,793 | ₩55,969 | ₩56,358 | -0.52% | 121.1만 |
|---|
| 2026.09.22 | ₩55,875 | ₩58,188 | ₩55,339 | ₩55,714 | -0.29% | 66.4만 |
|---|
| 2026.09.21 | ₩59,818 | ₩60,595 | ₩57,618 | ₩57,846 | -3.30% | 54.2만 |
|---|
| 2026.09.18 | ₩62,647 | ₩62,835 | ₩61,199 | ₩61,293 | -2.16% | 44.1만 |
|---|
| 2026.09.17 | ₩60,877 | ₩62,768 | ₩60,501 | ₩62,593 | +2.82% | 32.7만 |
|---|
| 2026.09.16 | ₩64,900 | ₩65,141 | ₩61,266 | ₩62,030 | -4.42% | 98.8만 |
|---|
| 2026.09.15 | ₩63,974 | ₩68,084 | ₩63,974 | ₩67,233 | +5.09% | 91.1만 |
|---|
| 2026.09.14 | ₩66,703 | ₩67,260 | ₩62,982 | ₩63,290 | -5.12% | 108.5만 |
|---|
| 2026.09.11 | ₩63,585 | ₩66,153 | ₩63,585 | ₩64,913 | +2.09% | 48만 |
|---|
| 2026.09.10 | ₩66,281 | ₩66,341 | ₩62,703 | ₩64,524 | -2.65% | 71만 |
|---|
| 2026.09.09 | ₩65,047 | ₩65,208 | ₩63,473 | ₩64,269 | -1.20% | 55.2만 |
|---|
| 2026.09.08 | ₩63,626 | ₩64,873 | ₩62,868 | ₩63,532 | -0.15% | 60.5만 |
|---|
| 2026.09.04 | ₩61,883 | ₩62,137 | ₩59,844 | ₩61,547 | -0.54% | 46.5만 |
|---|
| 2026.09.03 | ₩63,344 | ₩64,068 | ₩62,137 | ₩62,660 | -1.08% | 63.2만 |
|---|
| 2026.09.02 | ₩62,124 | ₩64,255 | ₩61,815 | ₩63,156 | +1.66% | 55.7만 |
|---|
| 2026.09.01 | ₩62,419 | ₩62,888 | ₩60,716 | ₩62,741 | +0.52% | 75.1만 |
|---|
| 2026.08.31 | ₩60,998 | ₩61,909 | ₩58,396 | ₩60,488 | -0.84% | 64.7만 |
|---|
| 2026.08.28 | ₩58,450 | ₩59,335 | ₩57,692 | ₩58,651 | +0.34% | 47.1만 |
|---|
| 2026.08.27 | ₩57,525 | ₩58,731 | ₩56,043 | ₩58,329 | +1.40% | 46만 |
|---|
| 2026.08.26 | ₩55,473 | ₩58,845 | ₩55,071 | ₩57,672 | +3.96% | 63.9만 |
|---|
| 2026.08.25 | ₩56,854 | ₩58,074 | ₩56,506 | ₩56,506 | -0.61% | 59.6만 |
|---|
| 2026.08.24 | ₩59,952 | ₩60,904 | ₩57,632 | ₩58,852 | -1.83% | 72.1만 |
|---|
| 2026.08.21 | ₩60,086 | ₩61,681 | ₩59,683 | ₩61,078 | +1.65% | 51.6만 |
|---|
| 2026.08.20 | ₩60,555 | ₩62,003 | ₩59,120 | ₩59,643 | -1.51% | 71.7만 |
|---|
| 2026.08.19 | ₩58,933 | ₩59,885 | ₩58,423 | ₩58,906 | -0.05% | 64만 |
|---|
| 2026.08.18 | ₩58,517 | ₩58,664 | ₩56,546 | ₩58,329 | -0.32% | 66.3만 |
|---|
| 2026.08.17 | ₩55,714 | ₩57,209 | ₩55,051 | ₩57,136 | +2.55% | 58.2만 |
|---|
| 2026.08.14 | ₩54,977 | ₩56,526 | ₩54,575 | ₩55,339 | +0.66% | 74만 |
|---|
| 2026.08.13 | ₩53,006 | ₩54,668 | ₩52,215 | ₩54,481 | +2.78% | 49.8만 |
|---|
| 2026.08.12 | ₩53,730 | ₩54,628 | ₩53,261 | ₩54,199 | +0.87% | 54.3만 |
|---|
| 2026.08.11 | ₩52,054 | ₩54,441 | ₩52,054 | ₩54,065 | +3.86% | 74.7만 |
|---|
| 2026.08.10 | ₩48,929 | ₩52,858 | ₩48,742 | ₩52,590 | +7.48% | 90.9만 |
|---|
| 2026.08.07 | ₩47,119 | ₩48,567 | ₩46,100 | ₩47,253 | +0.28% | 54.7만 |
|---|
| 2026.08.06 | ₩48,353 | ₩48,755 | ₩46,697 | ₩47,562 | -1.64% | 63.9만 |
|---|
| 2026.08.05 | ₩50,847 | ₩51,035 | ₩46,529 | ₩46,596 | -8.36% | 99.2만 |
|---|
| 2026.08.04 | ₩50,284 | ₩51,343 | ₩48,661 | ₩50,699 | +0.83% | 123.5만 |
|---|
| 2026.08.03 | ₩51,129 | ₩53,569 | ₩50,606 | ₩51,987 | +1.68% | 79만 |
|---|
| 2026.07.31 | ₩52,738 | ₩53,944 | ₩51,535 | ₩53,797 | +2.01% | 68.9만 |
|---|
| 2026.07.30 | ₩49,734 | ₩52,577 | ₩49,613 | ₩52,402 | +5.37% | 71.5만 |
|---|
| 2026.07.29 | ₩50,244 | ₩50,994 | ₩49,695 | ₩50,726 | +0.96% | 96.2만 |
|---|
| 2026.07.28 | ₩49,533 | ₩49,975 | ₩46,932 | ₩47,401 | -4.30% | 87.7만 |
|---|
| 2026.07.27 | ₩49,613 | ₩50,914 | ₩48,943 | ₩49,117 | -1.00% | 97만 |
|---|
| 2026.07.24 | ₩52,872 | ₩54,226 | ₩51,826 | ₩52,067 | -1.52% | 115.9만 |
|---|
| 2026.07.23 | ₩55,889 | ₩55,969 | ₩52,805 | ₩52,979 | -5.21% | 133.6만 |
|---|
| 2026.07.22 | ₩53,556 | ₩54,441 | ₩52,764 | ₩53,582 | +0.05% | 91.3만 |
|---|
| 2026.07.21 | ₩50,418 | ₩51,987 | ₩50,179 | ₩51,960 | +3.06% | 72.8만 |
|---|
| 2026.07.20 | ₩49,439 | ₩50,941 | ₩49,064 | ₩49,774 | +0.68% | 75만 |
|---|
| 2026.07.17 | ₩49,184 | ₩50,203 | ₩48,461 | ₩49,855 | +1.36% | 79.6만 |
|---|
| 2026.07.16 | ₩47,253 | ₩48,681 | ₩47,253 | ₩47,723 | +0.99% | 71.1만 |
|---|
| 2026.07.15 | ₩47,495 | ₩47,703 | ₩45,477 | ₩46,838 | -1.38% | 78.7만 |
|---|
| 2026.07.14 | ₩47,629 | ₩48,044 | ₩46,047 | ₩47,347 | -0.59% | 100.7만 |
|---|
| 2026.07.13 | ₩45,094 | ₩47,535 | ₩45,094 | ₩47,039 | +4.31% | 152.8만 |
|---|
| 2026.07.10 | ₩44,330 | ₩44,565 | ₩42,212 | ₩43,472 | -1.94% | 67.2만 |
|---|
| 2026.07.09 | ₩44,786 | ₩44,948 | ₩43,579 | ₩43,914 | -1.95% | 75.3만 |
|---|
| 2026.07.08 | ₩44,545 | ₩46,020 | ₩43,579 | ₩45,336 | +1.78% | 157.2만 |
|---|
| 2026.07.07 | ₩41,622 | ₩43,338 | ₩41,233 | ₩42,855 | +2.96% | 120.2만 |
|---|
| 2026.07.06 | ₩41,045 | ₩41,809 | ₩40,884 | ₩41,085 | +0.10% | 45.6만 |
|---|
| 2026.07.02 | ₩41,434 | ₩42,507 | ₩40,897 | ₩41,461 | +0.06% | 46.9만 |
|---|
| 2026.07.01 | ₩41,125 | ₩42,084 | ₩40,549 | ₩40,964 | -0.39% | 82.6만 |
|---|
| 2026.06.30 | ₩41,863 | ₩42,681 | ₩41,125 | ₩41,179 | -1.63% | 76.5만 |
|---|
| 2026.06.29 | ₩41,729 | ₩42,788 | ₩41,628 | ₩41,823 | +0.22% | 114.4만 |
|---|
| 2026.06.26 | ₩41,246 | ₩42,198 | ₩40,919 | ₩41,487 | +0.59% | 76.7만 |
|---|
| 2026.06.25 | ₩40,214 | ₩41,782 | ₩39,744 | ₩41,447 | +3.07% | 97.4만 |
|---|
| 2026.06.24 | ₩40,214 | ₩41,085 | ₩39,197 | ₩40,643 | +1.07% | 120.5만 |
|---|
| 2026.06.23 | ₩41,125 | ₩42,091 | ₩40,643 | ₩41,715 | +1.43% | 44.8만 |
|---|
| 2026.06.22 | ₩41,146 | ₩41,809 | ₩40,120 | ₩41,809 | +1.61% | 53.4만 |
|---|
| 2026.06.18 | ₩41,125 | ₩41,125 | ₩39,530 | ₩40,535 | -1.43% | 85만 |
|---|
| 2026.06.17 | ₩42,185 | ₩43,056 | ₩41,501 | ₩41,769 | -0.99% | 75.6만 |
|---|
| 2026.06.16 | ₩42,185 | ₩43,016 | ₩41,742 | ₩42,641 | +1.08% | 63.6만 |
|---|
| 2026.06.15 | ₩42,949 | ₩44,449 | ₩42,842 | ₩43,284 | +0.78% | 90만 |
|---|
| 2026.06.12 | ₩45,564 | ₩48,366 | ₩45,255 | ₩47,173 | +3.53% | 97.2만 |
|---|
| 2026.06.11 | ₩49,922 | ₩50,239 | ₩46,154 | ₩46,221 | -7.41% | 134.1만 |
|---|
| 2026.06.10 | ₩47,468 | ₩50,311 | ₩47,468 | ₩48,809 | +2.82% | 104만 |
|---|
| 2026.06.09 | ₩48,527 | ₩48,527 | ₩45,282 | ₩46,583 | -4.01% | 131.5만 |
|---|
| 2026.06.08 | ₩48,983 | ₩50,494 | ₩48,943 | ₩49,157 | +0.36% | 50.6만 |
|---|
| 2026.06.05 | ₩50,619 | ₩50,619 | ₩47,790 | ₩47,790 | -5.59% | 66.1만 |
|---|
| 2026.06.04 | ₩50,123 | ₩51,222 | ₩49,332 | ₩50,807 | +1.36% | 46.8만 |
|---|
| 2026.06.03 | ₩50,364 | ₩52,000 | ₩49,519 | ₩50,793 | +0.85% | 76.2만 |
|---|
| 2026.06.02 | ₩48,594 | ₩50,150 | ₩48,366 | ₩49,667 | +2.21% | 65.7만 |
|---|
| 2026.06.01 | ₩48,420 | ₩50,592 | ₩48,179 | ₩48,983 | +1.16% | 92.1만 |
|---|
| 2026.05.29 | ₩46,864 | ₩47,280 | ₩45,591 | ₩46,784 | -0.17% | 67.5만 |
|---|
| 2026.05.28 | ₩47,562 | ₩47,957 | ₩46,315 | ₩47,347 | -0.45% | 90만 |
|---|
| 2026.05.27 | ₩46,449 | ₩47,709 | ₩45,591 | ₩46,476 | +0.06% | 109.4만 |
|---|
| 2026.05.26 | ₩50,136 | ₩51,625 | ₩47,977 | ₩47,977 | -4.31% | 94.5만 |
|---|
| 2026.05.22 | ₩50,337 | ₩51,839 | ₩50,123 | ₩51,598 | +2.50% | 59.2만 |
|---|
| 2026.05.21 | ₩54,508 | ₩55,158 | ₩49,962 | ₩50,807 | -6.79% | 164.3만 |
|---|
| 2026.05.20 | ₩55,232 | ₩56,546 | ₩52,456 | ₩53,247 | -3.59% | 97.5만 |
|---|
| 2026.05.19 | ₩55,057 | ₩56,009 | ₩53,797 | ₩55,634 | +1.05% | 73.5만 |
|---|
| 2026.05.18 | ₩52,295 | ₩55,281 | ₩51,424 | ₩54,360 | +3.95% | 156.4만 |
|---|
| 2026.05.15 | ₩51,102 | ₩53,100 | ₩50,981 | ₩53,019 | +3.75% | 81만 |
|---|
| 2026.05.14 | ₩49,318 | ₩50,713 | ₩49,144 | ₩50,203 | +1.79% | 50만 |
|---|
| 2026.05.13 | ₩50,565 | ₩50,860 | ₩48,675 | ₩49,654 | -1.80% | 72.4만 |
|---|
| 2026.05.12 | ₩50,787 | ₩51,155 | ₩49,479 | ₩50,552 | -0.46% | 87.3만 |
|---|
| 2026.05.11 | ₩49,265 | ₩50,229 | ₩48,815 | ₩49,814 | +1.12% | 89.9만 |
|---|
| 2026.05.08 | ₩48,125 | ₩48,996 | ₩47,005 | ₩47,857 | -0.56% | 83.2만 |
|---|
| 2026.05.07 | ₩48,232 | ₩48,728 | ₩46,127 | ₩48,353 | +0.25% | 123.5만 |
|---|
| 2026.05.06 | ₩52,081 | ₩53,234 | ₩50,136 | ₩50,324 | -3.37% | 127.3만 |
|---|
| 2026.05.05 | ₩57,069 | ₩58,162 | ₩56,402 | ₩57,431 | +0.63% | 61.1만 |
|---|
| 2026.05.04 | ₩55,460 | ₩57,766 | ₩54,655 | ₩57,766 | +4.16% | 97.2만 |
|---|
| 2026.05.01 | ₩55,232 | ₩55,820 | ₩52,563 | ₩55,031 | -0.36% | 97만 |
|---|
| 2026.04.30 | ₩53,690 | ₩56,237 | ₩52,697 | ₩56,076 | +4.45% | 131.9만 |
|---|
| 2026.04.29 | ₩53,703 | ₩55,808 | ₩53,247 | ₩55,661 | +3.65% | 93.4만 |
|---|
| 2026.04.28 | ₩52,322 | ₩52,952 | ₩51,544 | ₩52,067 | -0.49% | 100.7만 |
|---|
| 2026.04.27 | ₩50,518 | ₩52,201 | ₩50,366 | ₩50,780 | +0.52% | 88.9만 |
|---|
| 2026.04.24 | ₩50,619 | ₩51,021 | ₩49,211 | ₩49,855 | -1.51% | 100.6만 |
|---|
| 2026.04.23 | ₩50,686 | ₩51,263 | ₩49,600 | ₩50,860 | +0.34% | 137.9만 |
|---|
| 2026.04.22 | ₩48,943 | ₩50,244 | ₩48,889 | ₩50,042 | +2.25% | 93.8만 |
|---|
| 2026.04.21 | ₩46,248 | ₩48,447 | ₩45,939 | ₩48,232 | +4.29% | 151.2만 |
|---|
| 2026.04.20 | ₩45,872 | ₩46,583 | ₩45,135 | ₩45,966 | +0.20% | 112.1만 |
|---|
| 2026.04.17 | ₩45,282 | ₩45,416 | ₩42,238 | ₩45,135 | -0.33% | 252.9만 |
|---|
| 2026.04.16 | ₩48,125 | ₩50,215 | ₩47,977 | ₩50,029 | +3.96% | 153.9만 |
|---|
| 2026.04.15 | ₩47,213 | ₩48,795 | ₩46,489 | ₩48,018 | +1.70% | 103.5만 |
|---|
| 2026.04.14 | ₩49,707 | ₩49,788 | ₩46,958 | ₩47,508 | -4.42% | 119.2만 |
|---|
| 2026.04.13 | ₩52,201 | ₩52,409 | ₩49,975 | ₩50,686 | -2.90% | 131.3만 |
|---|
| 2026.04.10 | ₩49,841 | ₩50,854 | ₩48,923 | ₩50,539 | +1.40% | 89.3만 |
|---|
| 2026.04.09 | ₩52,966 | ₩54,011 | ₩49,466 | ₩50,176 | -5.27% | 151.3만 |
|---|
| 2026.04.08 | ₩49,600 | ₩52,925 | ₩48,085 | ₩52,577 | +6.00% | 241만 |
|---|
| 2026.04.07 | ₩57,779 | ₩59,791 | ₩57,585 | ₩58,168 | +0.67% | 149.1만 |
|---|
| 2026.04.06 | ₩56,418 | ₩57,364 | ₩55,580 | ₩57,350 | +1.65% | 71.8만 |
|---|
| 2026.04.02 | ₩58,705 | ₩59,402 | ₩55,460 | ₩56,532 | -3.70% | 205.7만 |
|---|
| 2026.04.01 | ₩56,526 | ₩58,336 | ₩53,569 | ₩54,736 | -3.17% | 321.7만 |
|---|
| 2026.03.31 | ₩61,762 | ₩63,231 | ₩56,801 | ₩59,295 | -3.99% | 217.9만 |
|---|
| 2026.03.30 | ₩64,926 | ₩65,248 | ₩61,172 | ₩61,722 | -4.94% | 210.2만 |
|---|
| 2026.03.27 | ₩62,566 | ₩63,787 | ₩61,681 | ₩63,518 | +1.52% | 176.5만 |
|---|
| 2026.03.26 | ₩60,019 | ₩62,915 | ₩60,005 | ₩61,722 | +2.84% | 205.7만 |
|---|
| 2026.03.25 | ₩56,921 | ₩59,375 | ₩56,666 | ₩59,241 | +4.08% | 135.5만 |
|---|
| 2026.03.24 | ₩56,076 | ₩59,670 | ₩56,076 | ₩58,343 | +4.04% | 197.4만 |
|---|
| 2026.03.23 | ₩53,636 | ₩56,385 | ₩52,389 | ₩55,218 | +2.95% | 381.5만 |
|---|
| 2026.03.20 | ₩55,500 | ₩57,793 | ₩54,870 | ₩56,157 | +1.18% | 184.9만 |
|---|
| 2026.03.19 | ₩54,950 | ₩57,538 | ₩54,427 | ₩54,910 | -0.07% | 239.2만 |
|---|
| 2026.03.18 | ₩52,329 | ₩54,011 | ₩52,181 | ₩53,824 | +2.86% | 167.2만 |
|---|
| 2026.03.17 | ₩50,954 | ₩52,644 | ₩50,914 | ₩51,879 | +1.82% | 155만 |
|---|
| 2026.03.16 | ₩50,485 | ₩51,383 | ₩49,278 | ₩50,230 | -0.50% | 184.4만 |
|---|
| 2026.03.13 | ₩49,291 | ₩50,941 | ₩48,621 | ₩50,592 | +2.64% | 160만 |
|---|
| 2026.03.12 | ₩49,761 | ₩51,222 | ₩49,212 | ₩49,908 | +0.30% | 239.2만 |
|---|
| 2026.03.11 | ₩45,550 | ₩48,795 | ₩45,490 | ₩48,661 | +6.83% | 227.3만 |
|---|
| 2026.03.10 | ₩46,221 | ₩47,361 | ₩44,699 | ₩45,443 | -1.68% | 266.2만 |
|---|
| 2026.03.09 | ₩50,016 | ₩50,016 | ₩46,277 | ₩47,092 | -5.84% | 461.7만 |
|---|
| 2026.03.06 | ₩49,680 | ₩50,418 | ₩48,042 | ₩48,460 | -2.46% | 252.3만 |
|---|
| 2026.03.05 | ₩47,361 | ₩49,426 | ₩47,240 | ₩48,339 | +2.07% | 305.1만 |
|---|
| 2026.03.04 | ₩44,250 | ₩46,824 | ₩43,579 | ₩46,516 | +5.12% | 224.3만 |
|---|
| 2026.03.03 | ₩47,253 | ₩47,508 | ₩44,518 | ₩45,483 | -3.75% | 390.8만 |
|---|
| 2026.03.02 | ₩46,368 | ₩46,663 | ₩43,821 | ₩45,899 | -1.01% | 370.1만 |
|---|
| 2026.02.27 | ₩41,233 | ₩42,775 | ₩40,562 | ₩42,627 | +3.38% | 121.8만 |
|---|
| 2026.02.26 | ₩38,886 | ₩41,233 | ₩38,323 | ₩40,535 | +4.24% | 78.6만 |
|---|
| 2026.02.25 | ₩40,582 | ₩40,907 | ₩38,403 | ₩39,691 | -2.20% | 85.5만 |
|---|
| 2026.02.24 | ₩40,395 | ₩40,482 | ₩39,168 | ₩40,428 | +0.08% | 79.7만 |
|---|
| 2026.02.23 | ₩41,702 | ₩42,748 | ₩39,723 | ₩40,388 | -3.15% | 104.1만 |
|---|
| 2026.02.20 | ₩41,072 | ₩41,997 | ₩40,629 | ₩41,702 | +1.53% | 125.3만 |
|---|
| 2026.02.19 | ₩40,374 | ₩41,796 | ₩40,227 | ₩41,407 | +2.56% | 153.7만 |
|---|
| 2026.02.18 | ₩38,900 | ₩39,738 | ₩38,698 | ₩39,664 | +1.96% | 109.2만 |
|---|
| 2026.02.17 | ₩39,731 | ₩40,455 | ₩36,955 | ₩38,202 | -3.85% | 90.2만 |
|---|
| 2026.02.13 | ₩37,733 | ₩39,852 | ₩37,639 | ₩39,597 | +4.94% | 112.9만 |
|---|
| 2026.02.12 | ₩40,066 | ₩40,428 | ₩36,761 | ₩37,867 | -5.49% | 155.7만 |
|---|
| 2026.02.11 | ₩39,557 | ₩40,361 | ₩39,054 | ₩40,307 | +1.90% | 93.3만 |
|---|
| 2026.02.10 | ₩39,020 | ₩39,105 | ₩37,934 | ₩38,484 | -1.37% | 60만 |
|---|
| 2026.02.09 | ₩38,390 | ₩39,248 | ₩38,082 | ₩38,926 | +1.40% | 62.6만 |
|---|
| 2026.02.06 | ₩36,915 | ₩39,013 | ₩36,741 | ₩38,806 | +5.12% | 92.1만 |
|---|
| 2026.02.05 | ₩36,767 | ₩37,237 | ₩35,192 | ₩36,379 | -1.06% | 112.2만 |
|---|
| 2026.02.04 | ₩35,970 | ₩37,787 | ₩35,970 | ₩37,639 | +4.64% | 183.3만 |
|---|
| 2026.02.03 | ₩33,576 | ₩35,634 | ₩33,174 | ₩35,547 | +5.87% | 251.4만 |
|---|
| 2026.02.02 | ₩33,630 | ₩34,501 | ₩33,122 | ₩33,616 | -0.04% | 165.9만 |
|---|
| 2026.01.30 | ₩35,132 | ₩35,950 | ₩34,247 | ₩35,923 | +2.25% | 215.1만 |
|---|
| 2026.01.29 | ₩36,043 | ₩36,955 | ₩35,024 | ₩35,252 | -2.19% | 203.7만 |
|---|
| 2026.01.28 | ₩34,112 | ₩34,354 | ₩33,415 | ₩34,300 | +0.55% | 129.5만 |
|---|
| 2026.01.27 | ₩33,241 | ₩33,911 | ₩32,859 | ₩33,469 | +0.69% | 56.2만 |
|---|
| 2026.01.26 | ₩34,112 | ₩34,112 | ₩32,570 | ₩33,201 | -2.67% | 87.1만 |
|---|
| 2026.01.23 | ₩34,126 | ₩34,930 | ₩33,174 | ₩33,362 | -2.24% | 116.5만 |
|---|
| 2026.01.22 | ₩33,187 | ₩33,442 | ₩32,624 | ₩33,093 | -0.28% | 102.6만 |
|---|
| 2026.01.21 | ₩31,980 | ₩33,858 | ₩31,980 | ₩33,107 | +3.52% | 185.2만 |
|---|
| 2026.01.20 | ₩31,672 | ₩32,115 | ₩30,526 | ₩30,787 | -2.79% | 125.5만 |
|---|
| 2026.01.16 | ₩31,122 | ₩31,310 | ₩30,613 | ₩31,082 | -0.13% | 133.7만 |
|---|
| 2026.01.15 | ₩31,176 | ₩31,753 | ₩30,291 | ₩31,095 | -0.26% | 214.8만 |
|---|
| 2026.01.14 | ₩30,921 | ₩32,778 | ₩30,908 | ₩31,887 | +3.12% | 214.9만 |
|---|
| 2026.01.13 | ₩30,425 | ₩31,605 | ₩30,371 | ₩30,854 | +1.41% | 144.2만 |
|---|
| 2026.01.12 | ₩29,848 | ₩30,190 | ₩29,335 | ₩29,875 | +0.09% | 105.7만 |
|---|
| 2026.01.09 | ₩30,505 | ₩30,774 | ₩29,567 | ₩29,768 | -2.42% | 85.6만 |
|---|
| 2026.01.08 | ₩28,434 | ₩30,881 | ₩28,400 | ₩30,278 | +6.48% | 162.9만 |
|---|
| 2026.01.07 | ₩29,245 | ₩29,413 | ₩27,897 | ₩28,253 | -3.39% | 126.4만 |
|---|
| 2026.01.06 | ₩29,915 | ₩30,130 | ₩28,843 | ₩29,017 | -3.00% | 145.6만 |
|---|
| 2026.01.05 | ₩31,753 | ₩31,967 | ₩28,776 | ₩29,915 | -5.79% | 233.5만 |
|---|
| 2026.01.02 | ₩29,433 | ₩30,794 | ₩29,030 | ₩30,626 | +4.05% | 64만 |
|---|
| 2025.12.31 | ₩29,755 | ₩29,836 | ₩29,084 | ₩29,366 | -1.31% | 47.7만 |
|---|
| 2025.12.30 | ₩29,956 | ₩30,398 | ₩29,875 | ₩29,929 | -0.09% | 80.2만 |
|---|
| 2025.12.29 | ₩29,151 | ₩29,661 | ₩29,037 | ₩29,473 | +1.10% | 71.3만 |
|---|
| 2025.12.26 | ₩29,185 | ₩29,272 | ₩28,467 | ₩28,829 | -1.22% | 71.3만 |
|---|
| 2025.12.24 | ₩29,285 | ₩29,460 | ₩28,963 | ₩29,312 | +0.09% | 32.2만 |
|---|
| 2025.12.23 | ₩29,339 | ₩29,661 | ₩28,896 | ₩29,580 | +0.82% | 49만 |
|---|
| 2025.12.22 | ₩29,366 | ₩30,224 | ₩29,060 | ₩29,138 | -0.78% | 81.8만 |
|---|
| 2025.12.19 | ₩28,789 | ₩29,433 | ₩28,749 | ₩28,829 | +0.14% | 68.7만 |
|---|
| 2025.12.18 | ₩30,117 | ₩30,117 | ₩28,467 | ₩28,655 | -4.85% | 129.4만 |
|---|
| 2025.12.17 | ₩29,218 | ₩30,130 | ₩28,937 | ₩29,983 | +2.62% | 130.9만 |
|---|
| 2025.12.16 | ₩30,157 | ₩30,318 | ₩28,333 | ₩28,642 | -5.02% | 158.4만 |
|---|
| 2025.12.15 | ₩31,980 | ₩31,980 | ₩30,320 | ₩31,015 | -3.02% | 94.7만 |
|---|
| 2025.12.12 | ₩32,852 | ₩33,093 | ₩31,873 | ₩31,900 | -2.90% | 143.4만 |
|---|
| 2025.12.11 | ₩32,691 | ₩33,120 | ₩32,235 | ₩32,544 | -0.45% | 96.4만 |
|---|
| 2025.12.10 | ₩33,254 | ₩33,831 | ₩32,249 | ₩33,603 | +1.05% | 106.8만 |
|---|
| 2025.12.09 | ₩32,973 | ₩33,764 | ₩32,906 | ₩33,321 | +1.06% | 57.6만 |
|---|
| 2025.12.08 | ₩33,817 | ₩34,448 | ₩33,080 | ₩33,160 | -1.94% | 52.1만 |
|---|
| 2025.12.05 | ₩34,367 | ₩35,815 | ₩34,367 | ₩34,421 | +0.16% | 96.4만 |
|---|
| 2025.12.04 | ₩34,300 | ₩34,837 | ₩33,885 | ₩34,340 | +0.12% | 57.5만 |
|---|
| 2025.12.03 | ₩33,147 | ₩34,414 | ₩33,120 | ₩34,367 | +3.68% | 68.9만 |
|---|
| 2025.12.02 | ₩33,536 | ₩33,657 | ₩32,302 | ₩32,638 | -2.68% | 59.6만 |
|---|
| 2025.12.01 | ₩33,214 | ₩34,247 | ₩33,000 | ₩33,710 | +1.49% | 64.9만 |
|---|
| 2025.11.28 | ₩32,249 | ₩33,375 | ₩32,094 | ₩33,174 | +2.87% | 43.4만 |
|---|
| 2025.11.26 | ₩31,417 | ₩32,691 | ₩31,370 | ₩32,074 | +2.09% | 70.3만 |
|---|
| 2025.11.25 | ₩30,841 | ₩31,484 | ₩30,264 | ₩31,364 | +1.70% | 89.3만 |
|---|
| 2025.11.24 | ₩30,800 | ₩31,860 | ₩29,862 | ₩31,618 | +2.66% | 75.4만 |
|---|
| 2025.11.21 | ₩30,351 | ₩31,511 | ₩29,808 | ₩31,136 | +2.58% | 124.8만 |
|---|
| 2025.11.20 | ₩32,530 | ₩33,815 | ₩30,547 | ₩30,599 | -5.94% | 114.8만 |
|---|
| 2025.11.19 | ₩31,739 | ₩32,383 | ₩31,216 | ₩32,208 | +1.48% | 94.5만 |
|---|
| 2025.11.18 | ₩31,337 | ₩33,207 | ₩31,176 | ₩33,040 | +5.43% | 107.9만 |
|---|
| 2025.11.17 | ₩33,134 | ₩33,288 | ₩31,645 | ₩32,034 | -3.32% | 87.3만 |
|---|
| 2025.11.14 | ₩32,034 | ₩33,375 | ₩31,431 | ₩33,281 | +3.89% | 89.2만 |
|---|
| 2025.11.13 | ₩32,383 | ₩33,323 | ₩31,887 | ₩32,302 | -0.25% | 84.4만 |
|---|
| 2025.11.12 | ₩32,986 | ₩33,367 | ₩32,249 | ₩32,329 | -1.99% | 79.7만 |
|---|
| 2025.11.11 | ₩32,530 | ₩33,898 | ₩32,412 | ₩33,429 | +2.76% | 99.7만 |
|---|
| 2025.11.10 | ₩31,685 | ₩32,249 | ₩30,787 | ₩32,061 | +1.18% | 144.6만 |
|---|
| 2025.11.07 | ₩30,023 | ₩31,323 | ₩29,714 | ₩31,149 | +3.75% | 166.9만 |
|---|
| 2025.11.06 | ₩29,419 | ₩30,814 | ₩29,419 | ₩29,929 | +1.73% | 132.1만 |
|---|
| 2025.11.05 | ₩29,245 | ₩30,197 | ₩28,930 | ₩28,990 | -0.87% | 112.2만 |
|---|
| 2025.11.04 | ₩29,299 | ₩29,768 | ₩28,280 | ₩29,500 | +0.69% | 125만 |
|---|
| 2025.11.03 | ₩29,835 | ₩30,378 | ₩29,012 | ₩30,318 | +1.62% | 149.2만 |
|---|
| 2025.10.31 | ₩29,862 | ₩30,224 | ₩29,406 | ₩29,956 | +0.31% | 83.7만 |
|---|
| 2025.10.30 | ₩29,607 | ₩30,538 | ₩29,325 | ₩29,527 | -0.27% | 104.6만 |
|---|
| 2025.10.29 | ₩29,419 | ₩30,304 | ₩29,366 | ₩29,781 | +1.23% | 117.1만 |
|---|
| 2025.10.28 | ₩30,264 | ₩30,461 | ₩29,366 | ₩29,500 | -2.53% | 86.1만 |
|---|
| 2025.10.27 | ₩31,136 | ₩31,323 | ₩30,586 | ₩30,733 | -1.29% | 116.7만 |
|---|
| 2025.10.24 | ₩31,685 | ₩31,793 | ₩30,733 | ₩30,747 | -2.96% | 130.5만 |
|---|
| 2025.10.23 | ₩30,774 | ₩31,659 | ₩30,371 | ₩31,364 | +1.92% | 266.1만 |
|---|
| 2025.10.22 | ₩29,084 | ₩29,547 | ₩28,186 | ₩29,138 | +0.18% | 189.6만 |
|---|
| 2025.10.21 | ₩29,272 | ₩29,587 | ₩28,655 | ₩28,883 | -1.33% | 134.8만 |
|---|
| 2025.10.20 | ₩29,144 | ₩29,822 | ₩28,870 | ₩29,379 | +0.81% | 87.6만 |
|---|
| 2025.10.17 | ₩28,568 | ₩29,084 | ₩27,985 | ₩28,548 | -0.07% | 124.8만 |
|---|
| 2025.10.16 | ₩29,862 | ₩30,157 | ₩27,904 | ₩28,440 | -4.76% | 161.7만 |
|---|
| 2025.10.15 | ₩30,076 | ₩30,666 | ₩29,281 | ₩29,728 | -1.16% | 91.5만 |
|---|
| 2025.10.14 | ₩28,990 | ₩30,338 | ₩28,843 | ₩29,781 | +2.73% | 101.5만 |
|---|
| 2025.10.13 | ₩29,594 | ₩30,452 | ₩29,205 | ₩30,318 | +2.45% | 76.2만 |
|---|
| 2025.10.10 | ₩31,223 | ₩31,672 | ₩28,829 | ₩28,843 | -7.62% | 213.3만 |
|---|