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 | ₩62,070 | ₩63,913 | ₩61,174 | ₩61,415 | -1.06% | 53만 |
| 2026.10.08 | ₩61,388 | ₩62,925 | ₩61,121 | ₩62,604 | +1.98% | 60.9만 |
| 2026.10.07 | ₩60,185 | ₩61,388 | ₩58,321 | ₩59,423 | -1.27% | 30.9만 |
| 2026.10.06 | ₩58,180 | ₩60,038 | ₩57,793 | ₩59,517 | +2.30% | 27.2만 |
| 2026.10.05 | ₩57,272 | ₩59,971 | ₩55,887 | ₩58,889 | +2.82% | 52.7만 |
| 2026.10.02 | ₩55,761 | ₩57,719 | ₩55,407 | ₩57,325 | +2.80% | 52.7만 |
| 2026.10.01 | ₩53,850 | ₩57,178 | ₩53,462 | ₩57,098 | +6.03% | 63.7만 |
| 2026.09.30 | ₩54,291 | ₩55,547 | ₩53,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,010 |
| -0.52% |
| 48.1만 |
| 2026.09.29 | ₩53,102 | ₩54,278 | ₩52,366 | ₩53,730 | +1.18% | 41.1만 |
|---|
| 2026.09.28 | ₩56,617 | ₩56,617 | ₩54,438 | ₩54,572 | -3.61% | 56.5만 |
|---|
| 2026.09.25 | ₩55,360 | ₩55,868 | ₩54,308 | ₩55,347 | -0.02% | 67.1만 |
|---|
| 2026.09.24 | ₩57,018 | ₩58,608 | ₩56,095 | ₩57,098 | +0.14% | 69.8만 |
|---|
| 2026.09.23 | ₩56,470 | ₩57,606 | ₩55,788 | ₩56,176 | -0.52% | 121.1만 |
|---|
| 2026.09.22 | ₩55,694 | ₩58,000 | ₩55,160 | ₩55,534 | -0.29% | 66.4만 |
|---|
| 2026.09.21 | ₩59,624 | ₩60,399 | ₩57,432 | ₩57,659 | -3.30% | 54.2만 |
|---|
| 2026.09.18 | ₩62,444 | ₩62,631 | ₩61,001 | ₩61,094 | -2.16% | 44.1만 |
|---|
| 2026.09.17 | ₩60,680 | ₩62,564 | ₩60,306 | ₩62,391 | +2.82% | 32.7만 |
|---|
| 2026.09.16 | ₩64,690 | ₩64,930 | ₩61,067 | ₩61,829 | -4.42% | 98.8만 |
|---|
| 2026.09.15 | ₩63,767 | ₩67,864 | ₩63,767 | ₩67,015 | +5.09% | 91.1만 |
|---|
| 2026.09.14 | ₩66,487 | ₩67,042 | ₩62,778 | ₩63,086 | -5.12% | 108.5만 |
|---|
| 2026.09.11 | ₩63,380 | ₩65,939 | ₩63,380 | ₩64,703 | +2.09% | 48만 |
|---|
| 2026.09.10 | ₩66,066 | ₩66,126 | ₩62,500 | ₩64,315 | -2.65% | 71만 |
|---|
| 2026.09.09 | ₩64,837 | ₩64,997 | ₩63,267 | ₩64,061 | -1.20% | 55.2만 |
|---|
| 2026.09.08 | ₩63,420 | ₩64,663 | ₩62,665 | ₩63,326 | -0.15% | 60.5만 |
|---|
| 2026.09.04 | ₩61,682 | ₩61,936 | ₩59,651 | ₩61,348 | -0.54% | 46.5만 |
|---|
| 2026.09.03 | ₩63,139 | ₩63,861 | ₩61,936 | ₩62,457 | -1.08% | 63.2만 |
|---|
| 2026.09.02 | ₩61,923 | ₩64,047 | ₩61,615 | ₩62,952 | +1.66% | 55.7만 |
|---|
| 2026.09.01 | ₩62,217 | ₩62,685 | ₩60,519 | ₩62,538 | +0.52% | 75.1만 |
|---|
| 2026.08.31 | ₩60,800 | ₩61,709 | ₩58,207 | ₩60,292 | -0.84% | 64.7만 |
|---|
| 2026.08.28 | ₩58,261 | ₩59,143 | ₩57,505 | ₩58,461 | +0.34% | 47.1만 |
|---|
| 2026.08.27 | ₩57,338 | ₩58,541 | ₩55,862 | ₩58,140 | +1.40% | 46만 |
|---|
| 2026.08.26 | ₩55,293 | ₩58,655 | ₩54,893 | ₩57,485 | +3.96% | 63.9만 |
|---|
| 2026.08.25 | ₩56,670 | ₩57,886 | ₩56,323 | ₩56,323 | -0.61% | 59.6만 |
|---|
| 2026.08.24 | ₩59,758 | ₩60,707 | ₩57,445 | ₩58,662 | -1.83% | 72.1만 |
|---|
| 2026.08.21 | ₩59,891 | ₩61,482 | ₩59,490 | ₩60,880 | +1.65% | 51.6만 |
|---|
| 2026.08.20 | ₩60,359 | ₩61,803 | ₩58,929 | ₩59,450 | -1.51% | 71.7만 |
|---|
| 2026.08.19 | ₩58,742 | ₩59,691 | ₩58,234 | ₩58,715 | -0.05% | 64만 |
|---|
| 2026.08.18 | ₩58,327 | ₩58,475 | ₩56,363 | ₩58,140 | -0.32% | 66.3만 |
|---|
| 2026.08.17 | ₩55,534 | ₩57,024 | ₩54,872 | ₩56,951 | +2.55% | 58.2만 |
|---|
| 2026.08.14 | ₩54,799 | ₩56,343 | ₩54,398 | ₩55,160 | +0.66% | 74만 |
|---|
| 2026.08.13 | ₩52,834 | ₩54,492 | ₩52,046 | ₩54,304 | +2.78% | 49.8만 |
|---|
| 2026.08.12 | ₩53,556 | ₩54,451 | ₩53,088 | ₩54,024 | +0.87% | 54.3만 |
|---|
| 2026.08.11 | ₩51,885 | ₩54,264 | ₩51,885 | ₩53,890 | +3.86% | 74.7만 |
|---|
| 2026.08.10 | ₩48,771 | ₩52,687 | ₩48,584 | ₩52,420 | +7.48% | 90.9만 |
|---|
| 2026.08.07 | ₩46,967 | ₩48,410 | ₩45,951 | ₩47,100 | +0.28% | 54.7만 |
|---|
| 2026.08.06 | ₩48,196 | ₩48,597 | ₩46,546 | ₩47,408 | -1.64% | 63.9만 |
|---|
| 2026.08.05 | ₩50,682 | ₩50,869 | ₩46,379 | ₩46,445 | -8.36% | 99.2만 |
|---|
| 2026.08.04 | ₩50,121 | ₩51,177 | ₩48,504 | ₩50,535 | +0.83% | 123.5만 |
|---|
| 2026.08.03 | ₩50,963 | ₩53,396 | ₩50,442 | ₩51,818 | +1.68% | 79만 |
|---|
| 2026.07.31 | ₩52,567 | ₩53,770 | ₩51,368 | ₩53,623 | +2.01% | 68.9만 |
|---|
| 2026.07.30 | ₩49,573 | ₩52,407 | ₩49,453 | ₩52,233 | +5.37% | 71.5만 |
|---|
| 2026.07.29 | ₩50,081 | ₩50,829 | ₩49,534 | ₩50,562 | +0.96% | 96.2만 |
|---|
| 2026.07.28 | ₩49,373 | ₩49,814 | ₩46,780 | ₩47,247 | -4.30% | 87.7만 |
|---|
| 2026.07.27 | ₩49,453 | ₩50,749 | ₩48,784 | ₩48,958 | -1.00% | 97만 |
|---|
| 2026.07.24 | ₩52,701 | ₩54,050 | ₩51,658 | ₩51,899 | -1.52% | 115.9만 |
|---|
| 2026.07.23 | ₩55,708 | ₩55,788 | ₩52,634 | ₩52,807 | -5.21% | 133.6만 |
|---|
| 2026.07.22 | ₩53,382 | ₩54,264 | ₩52,594 | ₩53,409 | +0.05% | 91.3만 |
|---|
| 2026.07.21 | ₩50,255 | ₩51,818 | ₩50,017 | ₩51,792 | +3.06% | 72.8만 |
|---|
| 2026.07.20 | ₩49,279 | ₩50,776 | ₩48,905 | ₩49,613 | +0.68% | 75만 |
|---|
| 2026.07.17 | ₩49,025 | ₩50,041 | ₩48,305 | ₩49,693 | +1.36% | 79.6만 |
|---|
| 2026.07.16 | ₩47,100 | ₩48,524 | ₩47,100 | ₩47,568 | +0.99% | 71.1만 |
|---|
| 2026.07.15 | ₩47,341 | ₩47,548 | ₩45,329 | ₩46,686 | -1.38% | 78.7만 |
|---|
| 2026.07.14 | ₩47,475 | ₩47,889 | ₩45,897 | ₩47,194 | -0.59% | 100.7만 |
|---|
| 2026.07.13 | ₩44,949 | ₩47,381 | ₩44,949 | ₩46,887 | +4.31% | 152.8만 |
|---|
| 2026.07.10 | ₩44,187 | ₩44,421 | ₩42,075 | ₩43,331 | -1.94% | 67.2만 |
|---|
| 2026.07.09 | ₩44,641 | ₩44,803 | ₩43,438 | ₩43,772 | -1.95% | 75.3만 |
|---|
| 2026.07.08 | ₩44,401 | ₩45,871 | ₩43,438 | ₩45,189 | +1.78% | 157.2만 |
|---|
| 2026.07.07 | ₩41,487 | ₩43,198 | ₩41,099 | ₩42,716 | +2.96% | 120.2만 |
|---|
| 2026.07.06 | ₩40,912 | ₩41,674 | ₩40,752 | ₩40,952 | +0.10% | 45.6만 |
|---|
| 2026.07.02 | ₩41,300 | ₩42,369 | ₩40,765 | ₩41,326 | +0.06% | 46.9만 |
|---|
| 2026.07.01 | ₩40,992 | ₩41,948 | ₩40,418 | ₩40,832 | -0.39% | 82.6만 |
|---|
| 2026.06.30 | ₩41,727 | ₩42,543 | ₩40,992 | ₩41,046 | -1.63% | 76.5만 |
|---|
| 2026.06.29 | ₩41,594 | ₩42,650 | ₩41,494 | ₩41,687 | +0.22% | 114.4만 |
|---|
| 2026.06.26 | ₩41,113 | ₩42,062 | ₩40,786 | ₩41,353 | +0.59% | 76.7만 |
|---|
| 2026.06.25 | ₩40,083 | ₩41,647 | ₩39,616 | ₩41,313 | +3.07% | 97.4만 |
|---|
| 2026.06.24 | ₩40,083 | ₩40,952 | ₩39,070 | ₩40,511 | +1.07% | 120.5만 |
|---|
| 2026.06.23 | ₩40,992 | ₩41,955 | ₩40,511 | ₩41,580 | +1.43% | 44.8만 |
|---|
| 2026.06.22 | ₩41,012 | ₩41,674 | ₩39,990 | ₩41,674 | +1.61% | 53.4만 |
|---|
| 2026.06.18 | ₩40,992 | ₩40,992 | ₩39,402 | ₩40,404 | -1.43% | 85만 |
|---|
| 2026.06.17 | ₩42,048 | ₩42,917 | ₩41,367 | ₩41,634 | -0.99% | 75.6만 |
|---|
| 2026.06.16 | ₩42,048 | ₩42,877 | ₩41,607 | ₩42,503 | +1.08% | 63.6만 |
|---|
| 2026.06.15 | ₩42,810 | ₩44,306 | ₩42,703 | ₩43,144 | +0.78% | 90만 |
|---|
| 2026.06.12 | ₩45,416 | ₩48,210 | ₩45,109 | ₩47,020 | +3.53% | 97.2만 |
|---|
| 2026.06.11 | ₩49,760 | ₩50,077 | ₩46,004 | ₩46,071 | -7.41% | 134.1만 |
|---|
| 2026.06.10 | ₩47,314 | ₩50,148 | ₩47,314 | ₩48,651 | +2.82% | 104만 |
|---|
| 2026.06.09 | ₩48,370 | ₩48,370 | ₩45,136 | ₩46,432 | -4.01% | 131.5만 |
|---|
| 2026.06.08 | ₩48,825 | ₩50,331 | ₩48,784 | ₩48,998 | +0.36% | 50.6만 |
|---|
| 2026.06.05 | ₩50,455 | ₩50,455 | ₩47,635 | ₩47,635 | -5.59% | 66.1만 |
|---|
| 2026.06.04 | ₩49,961 | ₩51,057 | ₩49,172 | ₩50,642 | +1.36% | 46.8만 |
|---|
| 2026.06.03 | ₩50,201 | ₩51,832 | ₩49,359 | ₩50,629 | +0.85% | 76.2만 |
|---|
| 2026.06.02 | ₩48,437 | ₩49,987 | ₩48,210 | ₩49,506 | +2.21% | 65.7만 |
|---|
| 2026.06.01 | ₩48,263 | ₩50,428 | ₩48,023 | ₩48,825 | +1.16% | 92.1만 |
|---|
| 2026.05.29 | ₩46,713 | ₩47,127 | ₩45,443 | ₩46,633 | -0.17% | 67.5만 |
|---|
| 2026.05.28 | ₩47,408 | ₩47,802 | ₩46,165 | ₩47,194 | -0.45% | 90만 |
|---|
| 2026.05.27 | ₩46,298 | ₩47,555 | ₩45,443 | ₩46,325 | +0.06% | 109.4만 |
|---|
| 2026.05.26 | ₩49,974 | ₩51,458 | ₩47,822 | ₩47,822 | -4.31% | 94.5만 |
|---|
| 2026.05.22 | ₩50,174 | ₩51,671 | ₩49,961 | ₩51,431 | +2.50% | 59.2만 |
|---|
| 2026.05.21 | ₩54,331 | ₩54,979 | ₩49,800 | ₩50,642 | -6.79% | 164.3만 |
|---|
| 2026.05.20 | ₩55,053 | ₩56,363 | ₩52,286 | ₩53,075 | -3.59% | 97.5만 |
|---|
| 2026.05.19 | ₩54,879 | ₩55,828 | ₩53,623 | ₩55,454 | +1.05% | 73.5만 |
|---|
| 2026.05.18 | ₩52,126 | ₩55,102 | ₩51,257 | ₩54,184 | +3.95% | 156.4만 |
|---|
| 2026.05.15 | ₩50,936 | ₩52,928 | ₩50,816 | ₩52,848 | +3.75% | 81만 |
|---|
| 2026.05.14 | ₩49,159 | ₩50,549 | ₩48,985 | ₩50,041 | +1.79% | 50만 |
|---|
| 2026.05.13 | ₩50,402 | ₩50,696 | ₩48,517 | ₩49,493 | -1.80% | 72.4만 |
|---|
| 2026.05.12 | ₩50,622 | ₩50,990 | ₩49,319 | ₩50,388 | -0.46% | 87.3만 |
|---|
| 2026.05.11 | ₩49,105 | ₩50,066 | ₩48,657 | ₩49,653 | +1.12% | 89.9만 |
|---|
| 2026.05.08 | ₩47,969 | ₩48,838 | ₩46,853 | ₩47,702 | -0.56% | 83.2만 |
|---|
| 2026.05.07 | ₩48,076 | ₩48,571 | ₩45,978 | ₩48,196 | +0.25% | 123.5만 |
|---|
| 2026.05.06 | ₩51,912 | ₩53,061 | ₩49,974 | ₩50,161 | -3.37% | 127.3만 |
|---|
| 2026.05.05 | ₩56,884 | ₩57,973 | ₩56,220 | ₩57,245 | +0.63% | 61.1만 |
|---|
| 2026.05.04 | ₩55,280 | ₩57,579 | ₩54,478 | ₩57,579 | +4.16% | 97.2만 |
|---|
| 2026.05.01 | ₩55,053 | ₩55,640 | ₩52,393 | ₩54,852 | -0.36% | 97만 |
|---|
| 2026.04.30 | ₩53,516 | ₩56,055 | ₩52,527 | ₩55,895 | +4.45% | 131.9만 |
|---|
| 2026.04.29 | ₩53,529 | ₩55,628 | ₩53,075 | ₩55,481 | +3.65% | 93.4만 |
|---|
| 2026.04.28 | ₩52,153 | ₩52,781 | ₩51,377 | ₩51,899 | -0.49% | 100.7만 |
|---|
| 2026.04.27 | ₩50,355 | ₩52,032 | ₩50,203 | ₩50,616 | +0.52% | 88.9만 |
|---|
| 2026.04.24 | ₩50,455 | ₩50,856 | ₩49,052 | ₩49,693 | -1.51% | 100.6만 |
|---|
| 2026.04.23 | ₩50,522 | ₩51,097 | ₩49,439 | ₩50,696 | +0.34% | 137.9만 |
|---|
| 2026.04.22 | ₩48,784 | ₩50,081 | ₩48,731 | ₩49,880 | +2.25% | 93.8만 |
|---|
| 2026.04.21 | ₩46,098 | ₩48,290 | ₩45,791 | ₩48,076 | +4.29% | 151.2만 |
|---|
| 2026.04.20 | ₩45,724 | ₩46,432 | ₩44,989 | ₩45,817 | +0.20% | 112.1만 |
|---|
| 2026.04.17 | ₩45,136 | ₩45,269 | ₩42,102 | ₩44,989 | -0.33% | 252.9만 |
|---|
| 2026.04.16 | ₩47,969 | ₩50,053 | ₩47,822 | ₩49,867 | +3.96% | 153.9만 |
|---|
| 2026.04.15 | ₩47,060 | ₩48,637 | ₩46,339 | ₩47,862 | +1.70% | 103.5만 |
|---|
| 2026.04.14 | ₩49,546 | ₩49,626 | ₩46,806 | ₩47,354 | -4.42% | 119.2만 |
|---|
| 2026.04.13 | ₩52,032 | ₩52,239 | ₩49,814 | ₩50,522 | -2.90% | 131.3만 |
|---|
| 2026.04.10 | ₩49,680 | ₩50,689 | ₩48,764 | ₩50,375 | +1.40% | 89.3만 |
|---|
| 2026.04.09 | ₩52,794 | ₩53,837 | ₩49,306 | ₩50,014 | -5.27% | 151.3만 |
|---|
| 2026.04.08 | ₩49,439 | ₩52,754 | ₩47,929 | ₩52,407 | +6.00% | 241만 |
|---|
| 2026.04.07 | ₩57,592 | ₩59,597 | ₩57,399 | ₩57,980 | +0.67% | 149.1만 |
|---|
| 2026.04.06 | ₩56,236 | ₩57,178 | ₩55,400 | ₩57,165 | +1.65% | 71.8만 |
|---|
| 2026.04.02 | ₩58,515 | ₩59,210 | ₩55,280 | ₩56,349 | -3.70% | 205.7만 |
|---|
| 2026.04.01 | ₩56,343 | ₩58,147 | ₩53,396 | ₩54,558 | -3.17% | 321.7만 |
|---|
| 2026.03.31 | ₩61,562 | ₩63,027 | ₩56,617 | ₩59,103 | -3.99% | 217.9만 |
|---|
| 2026.03.30 | ₩64,716 | ₩65,037 | ₩60,974 | ₩61,522 | -4.94% | 210.2만 |
|---|
| 2026.03.27 | ₩62,364 | ₩63,580 | ₩61,482 | ₩63,313 | +1.52% | 176.5만 |
|---|
| 2026.03.26 | ₩59,824 | ₩62,711 | ₩59,811 | ₩61,522 | +2.84% | 205.7만 |
|---|
| 2026.03.25 | ₩56,737 | ₩59,183 | ₩56,483 | ₩59,049 | +4.08% | 135.5만 |
|---|
| 2026.03.24 | ₩55,895 | ₩59,477 | ₩55,895 | ₩58,154 | +4.04% | 197.4만 |
|---|
| 2026.03.23 | ₩53,462 | ₩56,202 | ₩52,219 | ₩55,040 | +2.95% | 381.5만 |
|---|
| 2026.03.20 | ₩55,320 | ₩57,606 | ₩54,692 | ₩55,975 | +1.18% | 184.9만 |
|---|
| 2026.03.19 | ₩54,772 | ₩57,352 | ₩54,251 | ₩54,732 | -0.07% | 239.2만 |
|---|
| 2026.03.18 | ₩52,159 | ₩53,837 | ₩52,012 | ₩53,650 | +2.86% | 167.2만 |
|---|
| 2026.03.17 | ₩50,789 | ₩52,473 | ₩50,749 | ₩51,712 | +1.82% | 155만 |
|---|
| 2026.03.16 | ₩50,321 | ₩51,217 | ₩49,119 | ₩50,068 | -0.50% | 184.4만 |
|---|
| 2026.03.13 | ₩49,132 | ₩50,776 | ₩48,464 | ₩50,428 | +2.64% | 160만 |
|---|
| 2026.03.12 | ₩49,600 | ₩51,057 | ₩49,053 | ₩49,747 | +0.30% | 239.2만 |
|---|
| 2026.03.11 | ₩45,403 | ₩48,637 | ₩45,343 | ₩48,504 | +6.83% | 227.3만 |
|---|
| 2026.03.10 | ₩46,071 | ₩47,207 | ₩44,554 | ₩45,296 | -1.68% | 266.2만 |
|---|
| 2026.03.09 | ₩49,854 | ₩49,854 | ₩46,127 | ₩46,940 | -5.84% | 461.7만 |
|---|
| 2026.03.06 | ₩49,520 | ₩50,255 | ₩47,886 | ₩48,303 | -2.46% | 252.3만 |
|---|
| 2026.03.05 | ₩47,207 | ₩49,266 | ₩47,087 | ₩48,183 | +2.07% | 305.1만 |
|---|
| 2026.03.04 | ₩44,106 | ₩46,673 | ₩43,438 | ₩46,365 | +5.12% | 224.3만 |
|---|
| 2026.03.03 | ₩47,100 | ₩47,354 | ₩44,374 | ₩45,336 | -3.75% | 390.8만 |
|---|
| 2026.03.02 | ₩46,218 | ₩46,512 | ₩43,679 | ₩45,750 | -1.01% | 370.1만 |
|---|
| 2026.02.27 | ₩41,099 | ₩42,636 | ₩40,431 | ₩42,489 | +3.38% | 121.8만 |
|---|
| 2026.02.26 | ₩38,760 | ₩41,099 | ₩38,199 | ₩40,404 | +4.24% | 78.6만 |
|---|
| 2026.02.25 | ₩40,451 | ₩40,774 | ₩38,279 | ₩39,562 | -2.20% | 85.5만 |
|---|
| 2026.02.24 | ₩40,264 | ₩40,351 | ₩39,041 | ₩40,297 | +0.08% | 79.7만 |
|---|
| 2026.02.23 | ₩41,567 | ₩42,610 | ₩39,594 | ₩40,257 | -3.15% | 104.1만 |
|---|
| 2026.02.20 | ₩40,939 | ₩41,861 | ₩40,498 | ₩41,567 | +1.53% | 125.3만 |
|---|
| 2026.02.19 | ₩40,244 | ₩41,661 | ₩40,097 | ₩41,273 | +2.56% | 153.7만 |
|---|
| 2026.02.18 | ₩38,774 | ₩39,609 | ₩38,573 | ₩39,535 | +1.96% | 109.2만 |
|---|
| 2026.02.17 | ₩39,602 | ₩40,324 | ₩36,836 | ₩38,079 | -3.85% | 90.2만 |
|---|
| 2026.02.13 | ₩37,611 | ₩39,723 | ₩37,517 | ₩39,469 | +4.94% | 112.9만 |
|---|
| 2026.02.12 | ₩39,936 | ₩40,297 | ₩36,642 | ₩37,744 | -5.49% | 155.7만 |
|---|
| 2026.02.11 | ₩39,429 | ₩40,230 | ₩38,927 | ₩40,177 | +1.90% | 93.3만 |
|---|
| 2026.02.10 | ₩38,894 | ₩38,978 | ₩37,811 | ₩38,359 | -1.37% | 60만 |
|---|
| 2026.02.09 | ₩38,266 | ₩39,121 | ₩37,958 | ₩38,800 | +1.40% | 62.6만 |
|---|
| 2026.02.06 | ₩36,795 | ₩38,887 | ₩36,622 | ₩38,680 | +5.12% | 92.1만 |
|---|
| 2026.02.05 | ₩36,648 | ₩37,116 | ₩35,078 | ₩36,261 | -1.06% | 112.2만 |
|---|
| 2026.02.04 | ₩35,853 | ₩37,664 | ₩35,853 | ₩37,517 | +4.64% | 183.3만 |
|---|
| 2026.02.03 | ₩33,467 | ₩35,519 | ₩33,066 | ₩35,432 | +5.87% | 251.4만 |
|---|
| 2026.02.02 | ₩33,521 | ₩34,390 | ₩33,014 | ₩33,508 | -0.04% | 165.9만 |
|---|
| 2026.01.30 | ₩35,018 | ₩35,833 | ₩34,136 | ₩35,806 | +2.25% | 215.1만 |
|---|
| 2026.01.29 | ₩35,927 | ₩36,836 | ₩34,911 | ₩35,138 | -2.19% | 203.7만 |
|---|
| 2026.01.28 | ₩34,002 | ₩34,243 | ₩33,307 | ₩34,189 | +0.55% | 129.5만 |
|---|
| 2026.01.27 | ₩33,133 | ₩33,802 | ₩32,752 | ₩33,361 | +0.69% | 56.2만 |
|---|
| 2026.01.26 | ₩34,002 | ₩34,002 | ₩32,465 | ₩33,093 | -2.67% | 87.1만 |
|---|
| 2026.01.23 | ₩34,015 | ₩34,817 | ₩33,066 | ₩33,254 | -2.24% | 116.5만 |
|---|
| 2026.01.22 | ₩33,080 | ₩33,334 | ₩32,519 | ₩32,986 | -0.28% | 102.6만 |
|---|
| 2026.01.21 | ₩31,877 | ₩33,748 | ₩31,877 | ₩33,000 | +3.52% | 185.2만 |
|---|
| 2026.01.20 | ₩31,570 | ₩32,011 | ₩30,427 | ₩30,687 | -2.79% | 125.5만 |
|---|
| 2026.01.16 | ₩31,022 | ₩31,209 | ₩30,514 | ₩30,981 | -0.13% | 133.7만 |
|---|
| 2026.01.15 | ₩31,075 | ₩31,650 | ₩30,193 | ₩30,995 | -0.26% | 214.8만 |
|---|
| 2026.01.14 | ₩30,821 | ₩32,672 | ₩30,808 | ₩31,783 | +3.12% | 214.9만 |
|---|
| 2026.01.13 | ₩30,327 | ₩31,503 | ₩30,273 | ₩30,754 | +1.41% | 144.2만 |
|---|
| 2026.01.12 | ₩29,752 | ₩30,093 | ₩29,240 | ₩29,779 | +0.09% | 105.7만 |
|---|
| 2026.01.09 | ₩30,407 | ₩30,674 | ₩29,471 | ₩29,672 | -2.42% | 85.6만 |
|---|
| 2026.01.08 | ₩28,342 | ₩30,781 | ₩28,308 | ₩30,180 | +6.48% | 162.9만 |
|---|
| 2026.01.07 | ₩29,150 | ₩29,317 | ₩27,807 | ₩28,161 | -3.39% | 126.4만 |
|---|
| 2026.01.06 | ₩29,819 | ₩30,033 | ₩28,749 | ₩28,923 | -3.00% | 145.6만 |
|---|
| 2026.01.05 | ₩31,650 | ₩31,864 | ₩28,683 | ₩29,819 | -5.79% | 233.5만 |
|---|
| 2026.01.02 | ₩29,337 | ₩30,694 | ₩28,937 | ₩30,527 | +4.05% | 64만 |
|---|
| 2025.12.31 | ₩29,658 | ₩29,740 | ₩28,990 | ₩29,271 | -1.31% | 47.7만 |
|---|
| 2025.12.30 | ₩29,859 | ₩30,300 | ₩29,779 | ₩29,832 | -0.09% | 80.2만 |
|---|
| 2025.12.29 | ₩29,057 | ₩29,565 | ₩28,943 | ₩29,378 | +1.10% | 71.3만 |
|---|
| 2025.12.26 | ₩29,090 | ₩29,177 | ₩28,375 | ₩28,736 | -1.22% | 71.3만 |
|---|
| 2025.12.24 | ₩29,190 | ₩29,364 | ₩28,870 | ₩29,217 | +0.09% | 32.2만 |
|---|
| 2025.12.23 | ₩29,244 | ₩29,565 | ₩28,803 | ₩29,485 | +0.82% | 49만 |
|---|
| 2025.12.22 | ₩29,271 | ₩30,126 | ₩28,966 | ₩29,043 | -0.78% | 81.8만 |
|---|
| 2025.12.19 | ₩28,696 | ₩29,337 | ₩28,656 | ₩28,736 | +0.14% | 68.7만 |
|---|
| 2025.12.18 | ₩30,019 | ₩30,019 | ₩28,375 | ₩28,562 | -4.85% | 129.4만 |
|---|
| 2025.12.17 | ₩29,124 | ₩30,033 | ₩28,843 | ₩29,885 | +2.62% | 130.9만 |
|---|
| 2025.12.16 | ₩30,059 | ₩30,220 | ₩28,242 | ₩28,549 | -5.02% | 158.4만 |
|---|
| 2025.12.15 | ₩31,877 | ₩31,877 | ₩30,222 | ₩30,915 | -3.02% | 94.7만 |
|---|
| 2025.12.12 | ₩32,746 | ₩32,986 | ₩31,770 | ₩31,797 | -2.90% | 143.4만 |
|---|
| 2025.12.11 | ₩32,585 | ₩33,013 | ₩32,131 | ₩32,438 | -0.45% | 96.4만 |
|---|
| 2025.12.10 | ₩33,147 | ₩33,721 | ₩32,144 | ₩33,494 | +1.05% | 106.8만 |
|---|
| 2025.12.09 | ₩32,866 | ₩33,655 | ₩32,799 | ₩33,214 | +1.06% | 57.6만 |
|---|
| 2025.12.08 | ₩33,708 | ₩34,336 | ₩32,973 | ₩33,053 | -1.94% | 52.1만 |
|---|
| 2025.12.05 | ₩34,256 | ₩35,700 | ₩34,256 | ₩34,309 | +0.16% | 96.4만 |
|---|
| 2025.12.04 | ₩34,189 | ₩34,724 | ₩33,775 | ₩34,229 | +0.12% | 57.5만 |
|---|
| 2025.12.03 | ₩33,040 | ₩34,303 | ₩33,013 | ₩34,256 | +3.68% | 68.9만 |
|---|
| 2025.12.02 | ₩33,427 | ₩33,548 | ₩32,198 | ₩32,532 | -2.68% | 59.6만 |
|---|
| 2025.12.01 | ₩33,107 | ₩34,136 | ₩32,893 | ₩33,601 | +1.49% | 64.9만 |
|---|
| 2025.11.28 | ₩32,144 | ₩33,267 | ₩31,991 | ₩33,066 | +2.87% | 43.4만 |
|---|
| 2025.11.26 | ₩31,316 | ₩32,585 | ₩31,269 | ₩31,971 | +2.09% | 70.3만 |
|---|
| 2025.11.25 | ₩30,741 | ₩31,382 | ₩30,166 | ₩31,262 | +1.70% | 89.3만 |
|---|
| 2025.11.24 | ₩30,701 | ₩31,757 | ₩29,765 | ₩31,516 | +2.66% | 75.4만 |
|---|
| 2025.11.21 | ₩30,253 | ₩31,409 | ₩29,712 | ₩31,035 | +2.58% | 124.8만 |
|---|
| 2025.11.20 | ₩32,425 | ₩33,705 | ₩30,448 | ₩30,500 | -5.94% | 114.8만 |
|---|
| 2025.11.19 | ₩31,636 | ₩32,278 | ₩31,115 | ₩32,104 | +1.48% | 94.5만 |
|---|
| 2025.11.18 | ₩31,235 | ₩33,100 | ₩31,075 | ₩32,933 | +5.43% | 107.9만 |
|---|
| 2025.11.17 | ₩33,026 | ₩33,180 | ₩31,543 | ₩31,930 | -3.32% | 87.3만 |
|---|
| 2025.11.14 | ₩31,930 | ₩33,267 | ₩31,329 | ₩33,173 | +3.89% | 89.2만 |
|---|
| 2025.11.13 | ₩32,278 | ₩33,215 | ₩31,783 | ₩32,198 | -0.25% | 84.4만 |
|---|
| 2025.11.12 | ₩32,879 | ₩33,259 | ₩32,144 | ₩32,224 | -1.99% | 79.7만 |
|---|
| 2025.11.11 | ₩32,425 | ₩33,788 | ₩32,307 | ₩33,320 | +2.76% | 99.7만 |
|---|
| 2025.11.10 | ₩31,583 | ₩32,144 | ₩30,687 | ₩31,957 | +1.18% | 144.6만 |
|---|
| 2025.11.07 | ₩29,926 | ₩31,222 | ₩29,618 | ₩31,048 | +3.75% | 166.9만 |
|---|
| 2025.11.06 | ₩29,324 | ₩30,714 | ₩29,324 | ₩29,832 | +1.73% | 132.1만 |
|---|
| 2025.11.05 | ₩29,150 | ₩30,099 | ₩28,836 | ₩28,896 | -0.87% | 112.2만 |
|---|
| 2025.11.04 | ₩29,204 | ₩29,672 | ₩28,188 | ₩29,404 | +0.69% | 125만 |
|---|
| 2025.11.03 | ₩29,738 | ₩30,280 | ₩28,918 | ₩30,220 | +1.62% | 149.2만 |
|---|
| 2025.10.31 | ₩29,765 | ₩30,126 | ₩29,311 | ₩29,859 | +0.31% | 83.7만 |
|---|
| 2025.10.30 | ₩29,511 | ₩30,439 | ₩29,231 | ₩29,431 | -0.27% | 104.6만 |
|---|
| 2025.10.29 | ₩29,324 | ₩30,206 | ₩29,271 | ₩29,685 | +1.23% | 117.1만 |
|---|
| 2025.10.28 | ₩30,166 | ₩30,363 | ₩29,271 | ₩29,404 | -2.53% | 86.1만 |
|---|
| 2025.10.27 | ₩31,035 | ₩31,222 | ₩30,487 | ₩30,634 | -1.29% | 116.7만 |
|---|
| 2025.10.24 | ₩31,583 | ₩31,690 | ₩30,634 | ₩30,647 | -2.96% | 130.5만 |
|---|
| 2025.10.23 | ₩30,674 | ₩31,556 | ₩30,273 | ₩31,262 | +1.92% | 266.1만 |
|---|
| 2025.10.22 | ₩28,990 | ₩29,451 | ₩28,094 | ₩29,043 | +0.18% | 189.6만 |
|---|
| 2025.10.21 | ₩29,177 | ₩29,491 | ₩28,562 | ₩28,790 | -1.33% | 134.8만 |
|---|
| 2025.10.20 | ₩29,050 | ₩29,725 | ₩28,776 | ₩29,284 | +0.81% | 87.6만 |
|---|
| 2025.10.17 | ₩28,475 | ₩28,990 | ₩27,894 | ₩28,455 | -0.07% | 124.8만 |
|---|
| 2025.10.16 | ₩29,765 | ₩30,059 | ₩27,814 | ₩28,348 | -4.76% | 161.7만 |
|---|
| 2025.10.15 | ₩29,979 | ₩30,567 | ₩29,186 | ₩29,632 | -1.16% | 91.5만 |
|---|
| 2025.10.14 | ₩28,896 | ₩30,240 | ₩28,749 | ₩29,685 | +2.73% | 101.5만 |
|---|
| 2025.10.13 | ₩29,498 | ₩30,353 | ₩29,110 | ₩30,220 | +2.45% | 76.2만 |
|---|
| 2025.10.10 | ₩31,122 | ₩31,570 | ₩28,736 | ₩28,749 | -7.62% | 213.3만 |
|---|