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 | ₩62,080 | ₩63,923 | ₩61,184 | ₩61,425 | -1.06% | 53만 |
| 2026.10.08 | ₩61,398 | ₩62,936 | ₩61,131 | ₩62,615 | +1.98% | 60.9만 |
| 2026.10.07 | ₩60,195 | ₩61,398 | ₩58,330 | ₩59,433 | -1.27% | 30.9만 |
| 2026.10.06 | ₩58,190 | ₩60,048 | ₩57,802 | ₩59,527 | +2.30% | 27.2만 |
| 2026.10.05 | ₩57,281 | ₩59,981 | ₩55,896 | ₩58,899 | +2.82% | 52.7만 |
| 2026.10.02 | ₩55,770 | ₩57,729 | ₩55,416 | ₩57,334 | +2.80% | 52.7만 |
| 2026.10.01 | ₩53,859 | ₩57,187 | ₩53,471 | ₩57,107 | +6.03% | 63.7만 |
| 2026.09.30 | ₩54,300 | ₩55,557 | ₩53,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,019 |
| -0.52% |
| 48.1만 |
| 2026.09.29 | ₩53,110 | ₩54,287 | ₩52,375 | ₩53,739 | +1.18% | 41.1만 |
|---|
| 2026.09.28 | ₩56,626 | ₩56,626 | ₩54,447 | ₩54,581 | -3.61% | 56.5만 |
|---|
| 2026.09.25 | ₩55,369 | ₩55,877 | ₩54,317 | ₩55,356 | -0.02% | 67.1만 |
|---|
| 2026.09.24 | ₩57,027 | ₩58,618 | ₩56,105 | ₩57,107 | +0.14% | 69.8만 |
|---|
| 2026.09.23 | ₩56,479 | ₩57,615 | ₩55,797 | ₩56,185 | -0.52% | 121.1만 |
|---|
| 2026.09.22 | ₩55,704 | ₩58,010 | ₩55,169 | ₩55,543 | -0.29% | 66.4만 |
|---|
| 2026.09.21 | ₩59,634 | ₩60,409 | ₩57,441 | ₩57,669 | -3.30% | 54.2만 |
|---|
| 2026.09.18 | ₩62,454 | ₩62,642 | ₩61,011 | ₩61,104 | -2.16% | 44.1만 |
|---|
| 2026.09.17 | ₩60,690 | ₩62,575 | ₩60,316 | ₩62,401 | +2.82% | 32.7만 |
|---|
| 2026.09.16 | ₩64,700 | ₩64,941 | ₩61,077 | ₩61,839 | -4.42% | 98.8만 |
|---|
| 2026.09.15 | ₩63,778 | ₩67,875 | ₩63,778 | ₩67,026 | +5.09% | 91.1만 |
|---|
| 2026.09.14 | ₩66,498 | ₩67,053 | ₩62,789 | ₩63,096 | -5.12% | 108.5만 |
|---|
| 2026.09.11 | ₩63,390 | ₩65,950 | ₩63,390 | ₩64,714 | +2.09% | 48만 |
|---|
| 2026.09.10 | ₩66,077 | ₩66,137 | ₩62,511 | ₩64,326 | -2.65% | 71만 |
|---|
| 2026.09.09 | ₩64,847 | ₩65,008 | ₩63,278 | ₩64,072 | -1.20% | 55.2만 |
|---|
| 2026.09.08 | ₩63,430 | ₩64,673 | ₩62,675 | ₩63,337 | -0.15% | 60.5만 |
|---|
| 2026.09.04 | ₩61,692 | ₩61,946 | ₩59,660 | ₩61,358 | -0.54% | 46.5만 |
|---|
| 2026.09.03 | ₩63,149 | ₩63,871 | ₩61,946 | ₩62,468 | -1.08% | 63.2만 |
|---|
| 2026.09.02 | ₩61,933 | ₩64,057 | ₩61,626 | ₩62,962 | +1.66% | 55.7만 |
|---|
| 2026.09.01 | ₩62,227 | ₩62,695 | ₩60,529 | ₩62,548 | +0.52% | 75.1만 |
|---|
| 2026.08.31 | ₩60,810 | ₩61,719 | ₩58,217 | ₩60,302 | -0.84% | 64.7만 |
|---|
| 2026.08.28 | ₩58,270 | ₩59,153 | ₩57,515 | ₩58,471 | +0.34% | 47.1만 |
|---|
| 2026.08.27 | ₩57,348 | ₩58,551 | ₩55,871 | ₩58,150 | +1.40% | 46만 |
|---|
| 2026.08.26 | ₩55,303 | ₩58,665 | ₩54,902 | ₩57,495 | +3.96% | 63.9만 |
|---|
| 2026.08.25 | ₩56,679 | ₩57,896 | ₩56,332 | ₩56,332 | -0.61% | 59.6만 |
|---|
| 2026.08.24 | ₩59,767 | ₩60,717 | ₩57,455 | ₩58,671 | -1.83% | 72.1만 |
|---|
| 2026.08.21 | ₩59,901 | ₩61,492 | ₩59,500 | ₩60,890 | +1.65% | 51.6만 |
|---|
| 2026.08.20 | ₩60,369 | ₩61,813 | ₩58,939 | ₩59,460 | -1.51% | 71.7만 |
|---|
| 2026.08.19 | ₩58,751 | ₩59,701 | ₩58,244 | ₩58,725 | -0.05% | 64만 |
|---|
| 2026.08.18 | ₩58,337 | ₩58,484 | ₩56,372 | ₩58,150 | -0.32% | 66.3만 |
|---|
| 2026.08.17 | ₩55,543 | ₩57,034 | ₩54,882 | ₩56,960 | +2.55% | 58.2만 |
|---|
| 2026.08.14 | ₩54,808 | ₩56,352 | ₩54,407 | ₩55,169 | +0.66% | 74만 |
|---|
| 2026.08.13 | ₩52,843 | ₩54,501 | ₩52,054 | ₩54,313 | +2.78% | 49.8만 |
|---|
| 2026.08.12 | ₩53,565 | ₩54,460 | ₩53,097 | ₩54,033 | +0.87% | 54.3만 |
|---|
| 2026.08.11 | ₩51,894 | ₩54,273 | ₩51,894 | ₩53,899 | +3.86% | 74.7만 |
|---|
| 2026.08.10 | ₩48,779 | ₩52,696 | ₩48,592 | ₩52,429 | +7.48% | 90.9만 |
|---|
| 2026.08.07 | ₩46,974 | ₩48,418 | ₩45,958 | ₩47,108 | +0.28% | 54.7만 |
|---|
| 2026.08.06 | ₩48,204 | ₩48,605 | ₩46,553 | ₩47,416 | -1.64% | 63.9만 |
|---|
| 2026.08.05 | ₩50,691 | ₩50,878 | ₩46,386 | ₩46,453 | -8.36% | 99.2만 |
|---|
| 2026.08.04 | ₩50,129 | ₩51,185 | ₩48,512 | ₩50,544 | +0.83% | 123.5만 |
|---|
| 2026.08.03 | ₩50,971 | ₩53,404 | ₩50,450 | ₩51,827 | +1.68% | 79만 |
|---|
| 2026.07.31 | ₩52,576 | ₩53,779 | ₩51,376 | ₩53,632 | +2.01% | 68.9만 |
|---|
| 2026.07.30 | ₩49,581 | ₩52,415 | ₩49,461 | ₩52,241 | +5.37% | 71.5만 |
|---|
| 2026.07.29 | ₩50,089 | ₩50,838 | ₩49,542 | ₩50,570 | +0.96% | 96.2만 |
|---|
| 2026.07.28 | ₩49,381 | ₩49,822 | ₩46,787 | ₩47,255 | -4.30% | 87.7만 |
|---|
| 2026.07.27 | ₩49,461 | ₩50,758 | ₩48,792 | ₩48,966 | -1.00% | 97만 |
|---|
| 2026.07.24 | ₩52,709 | ₩54,059 | ₩51,667 | ₩51,907 | -1.52% | 115.9만 |
|---|
| 2026.07.23 | ₩55,717 | ₩55,797 | ₩52,642 | ₩52,816 | -5.21% | 133.6만 |
|---|
| 2026.07.22 | ₩53,391 | ₩54,273 | ₩52,602 | ₩53,418 | +0.05% | 91.3만 |
|---|
| 2026.07.21 | ₩50,263 | ₩51,827 | ₩50,025 | ₩51,800 | +3.06% | 72.8만 |
|---|
| 2026.07.20 | ₩49,287 | ₩50,784 | ₩48,913 | ₩49,621 | +0.68% | 75만 |
|---|
| 2026.07.17 | ₩49,033 | ₩50,049 | ₩48,313 | ₩49,701 | +1.36% | 79.6만 |
|---|
| 2026.07.16 | ₩47,108 | ₩48,532 | ₩47,108 | ₩47,576 | +0.99% | 71.1만 |
|---|
| 2026.07.15 | ₩47,349 | ₩47,556 | ₩45,337 | ₩46,694 | -1.38% | 78.7만 |
|---|
| 2026.07.14 | ₩47,482 | ₩47,897 | ₩45,905 | ₩47,202 | -0.59% | 100.7만 |
|---|
| 2026.07.13 | ₩44,956 | ₩47,389 | ₩44,956 | ₩46,894 | +4.31% | 152.8만 |
|---|
| 2026.07.10 | ₩44,194 | ₩44,428 | ₩42,082 | ₩43,338 | -1.94% | 67.2만 |
|---|
| 2026.07.09 | ₩44,648 | ₩44,810 | ₩43,445 | ₩43,780 | -1.95% | 75.3만 |
|---|
| 2026.07.08 | ₩44,408 | ₩45,878 | ₩43,445 | ₩45,197 | +1.78% | 157.2만 |
|---|
| 2026.07.07 | ₩41,494 | ₩43,205 | ₩41,106 | ₩42,723 | +2.96% | 120.2만 |
|---|
| 2026.07.06 | ₩40,919 | ₩41,681 | ₩40,758 | ₩40,959 | +0.10% | 45.6만 |
|---|
| 2026.07.02 | ₩41,307 | ₩42,376 | ₩40,772 | ₩41,333 | +0.06% | 46.9만 |
|---|
| 2026.07.01 | ₩40,999 | ₩41,955 | ₩40,424 | ₩40,839 | -0.39% | 82.6만 |
|---|
| 2026.06.30 | ₩41,734 | ₩42,550 | ₩40,999 | ₩41,053 | -1.63% | 76.5만 |
|---|
| 2026.06.29 | ₩41,601 | ₩42,657 | ₩41,500 | ₩41,694 | +0.22% | 114.4만 |
|---|
| 2026.06.26 | ₩41,119 | ₩42,068 | ₩40,793 | ₩41,360 | +0.59% | 76.7만 |
|---|
| 2026.06.25 | ₩40,090 | ₩41,654 | ₩39,622 | ₩41,320 | +3.07% | 97.4만 |
|---|
| 2026.06.24 | ₩40,090 | ₩40,959 | ₩39,077 | ₩40,518 | +1.07% | 120.5만 |
|---|
| 2026.06.23 | ₩40,999 | ₩41,962 | ₩40,518 | ₩41,587 | +1.43% | 44.8만 |
|---|
| 2026.06.22 | ₩41,019 | ₩41,681 | ₩39,996 | ₩41,681 | +1.61% | 53.4만 |
|---|
| 2026.06.18 | ₩40,999 | ₩40,999 | ₩39,408 | ₩40,411 | -1.43% | 85만 |
|---|
| 2026.06.17 | ₩42,055 | ₩42,924 | ₩41,373 | ₩41,641 | -0.99% | 75.6만 |
|---|
| 2026.06.16 | ₩42,055 | ₩42,884 | ₩41,614 | ₩42,510 | +1.08% | 63.6만 |
|---|
| 2026.06.15 | ₩42,817 | ₩44,313 | ₩42,710 | ₩43,151 | +0.78% | 90만 |
|---|
| 2026.06.12 | ₩45,424 | ₩48,218 | ₩45,116 | ₩47,028 | +3.53% | 97.2만 |
|---|
| 2026.06.11 | ₩49,768 | ₩50,085 | ₩46,012 | ₩46,079 | -7.41% | 134.1만 |
|---|
| 2026.06.10 | ₩47,322 | ₩50,156 | ₩47,322 | ₩48,659 | +2.82% | 104만 |
|---|
| 2026.06.09 | ₩48,378 | ₩48,378 | ₩45,143 | ₩46,440 | -4.01% | 131.5만 |
|---|
| 2026.06.08 | ₩48,833 | ₩50,339 | ₩48,792 | ₩49,006 | +0.36% | 50.6만 |
|---|
| 2026.06.05 | ₩50,463 | ₩50,463 | ₩47,643 | ₩47,643 | -5.59% | 66.1만 |
|---|
| 2026.06.04 | ₩49,969 | ₩51,065 | ₩49,180 | ₩50,651 | +1.36% | 46.8만 |
|---|
| 2026.06.03 | ₩50,209 | ₩51,840 | ₩49,367 | ₩50,637 | +0.85% | 76.2만 |
|---|
| 2026.06.02 | ₩48,445 | ₩49,996 | ₩48,218 | ₩49,514 | +2.21% | 65.7만 |
|---|
| 2026.06.01 | ₩48,271 | ₩50,437 | ₩48,031 | ₩48,833 | +1.16% | 92.1만 |
|---|
| 2026.05.29 | ₩46,720 | ₩47,135 | ₩45,451 | ₩46,640 | -0.17% | 67.5만 |
|---|
| 2026.05.28 | ₩47,416 | ₩47,810 | ₩46,172 | ₩47,202 | -0.45% | 90만 |
|---|
| 2026.05.27 | ₩46,306 | ₩47,563 | ₩45,451 | ₩46,333 | +0.06% | 109.4만 |
|---|
| 2026.05.26 | ₩49,982 | ₩51,466 | ₩47,830 | ₩47,830 | -4.31% | 94.5만 |
|---|
| 2026.05.22 | ₩50,183 | ₩51,680 | ₩49,969 | ₩51,439 | +2.50% | 59.2만 |
|---|
| 2026.05.21 | ₩54,340 | ₩54,988 | ₩49,808 | ₩50,651 | -6.79% | 164.3만 |
|---|
| 2026.05.20 | ₩55,062 | ₩56,372 | ₩52,295 | ₩53,084 | -3.59% | 97.5만 |
|---|
| 2026.05.19 | ₩54,888 | ₩55,837 | ₩53,632 | ₩55,463 | +1.05% | 73.5만 |
|---|
| 2026.05.18 | ₩52,134 | ₩55,111 | ₩51,266 | ₩54,193 | +3.95% | 156.4만 |
|---|
| 2026.05.15 | ₩50,945 | ₩52,936 | ₩50,824 | ₩52,856 | +3.75% | 81만 |
|---|
| 2026.05.14 | ₩49,167 | ₩50,557 | ₩48,993 | ₩50,049 | +1.79% | 50만 |
|---|
| 2026.05.13 | ₩50,410 | ₩50,704 | ₩48,525 | ₩49,501 | -1.80% | 72.4만 |
|---|
| 2026.05.12 | ₩50,631 | ₩50,998 | ₩49,327 | ₩50,397 | -0.46% | 87.3만 |
|---|
| 2026.05.11 | ₩49,113 | ₩50,074 | ₩48,665 | ₩49,661 | +1.12% | 89.9만 |
|---|
| 2026.05.08 | ₩47,977 | ₩48,846 | ₩46,861 | ₩47,710 | -0.56% | 83.2만 |
|---|
| 2026.05.07 | ₩48,084 | ₩48,579 | ₩45,985 | ₩48,204 | +0.25% | 123.5만 |
|---|
| 2026.05.06 | ₩51,921 | ₩53,070 | ₩49,982 | ₩50,169 | -3.37% | 127.3만 |
|---|
| 2026.05.05 | ₩56,893 | ₩57,983 | ₩56,229 | ₩57,254 | +0.63% | 61.1만 |
|---|
| 2026.05.04 | ₩55,289 | ₩57,588 | ₩54,487 | ₩57,588 | +4.16% | 97.2만 |
|---|
| 2026.05.01 | ₩55,062 | ₩55,649 | ₩52,402 | ₩54,861 | -0.36% | 97만 |
|---|
| 2026.04.30 | ₩53,525 | ₩56,065 | ₩52,535 | ₩55,904 | +4.45% | 131.9만 |
|---|
| 2026.04.29 | ₩53,538 | ₩55,637 | ₩53,084 | ₩55,490 | +3.65% | 93.4만 |
|---|
| 2026.04.28 | ₩52,161 | ₩52,789 | ₩51,386 | ₩51,907 | -0.49% | 100.7만 |
|---|
| 2026.04.27 | ₩50,363 | ₩52,041 | ₩50,211 | ₩50,624 | +0.52% | 88.9만 |
|---|
| 2026.04.24 | ₩50,463 | ₩50,864 | ₩49,060 | ₩49,701 | -1.51% | 100.6만 |
|---|
| 2026.04.23 | ₩50,530 | ₩51,105 | ₩49,447 | ₩50,704 | +0.34% | 137.9만 |
|---|
| 2026.04.22 | ₩48,792 | ₩50,089 | ₩48,739 | ₩49,889 | +2.25% | 93.8만 |
|---|
| 2026.04.21 | ₩46,106 | ₩48,298 | ₩45,798 | ₩48,084 | +4.29% | 151.2만 |
|---|
| 2026.04.20 | ₩45,731 | ₩46,440 | ₩44,996 | ₩45,825 | +0.20% | 112.1만 |
|---|
| 2026.04.17 | ₩45,143 | ₩45,277 | ₩42,109 | ₩44,996 | -0.33% | 252.9만 |
|---|
| 2026.04.16 | ₩47,977 | ₩50,061 | ₩47,830 | ₩49,875 | +3.96% | 153.9만 |
|---|
| 2026.04.15 | ₩47,068 | ₩48,645 | ₩46,346 | ₩47,870 | +1.70% | 103.5만 |
|---|
| 2026.04.14 | ₩49,554 | ₩49,635 | ₩46,814 | ₩47,362 | -4.42% | 119.2만 |
|---|
| 2026.04.13 | ₩52,041 | ₩52,248 | ₩49,822 | ₩50,530 | -2.90% | 131.3만 |
|---|
| 2026.04.10 | ₩49,688 | ₩50,697 | ₩48,772 | ₩50,383 | +1.40% | 89.3만 |
|---|
| 2026.04.09 | ₩52,803 | ₩53,845 | ₩49,314 | ₩50,022 | -5.27% | 151.3만 |
|---|
| 2026.04.08 | ₩49,447 | ₩52,763 | ₩47,937 | ₩52,415 | +6.00% | 241만 |
|---|
| 2026.04.07 | ₩57,602 | ₩59,607 | ₩57,408 | ₩57,990 | +0.67% | 149.1만 |
|---|
| 2026.04.06 | ₩56,245 | ₩57,187 | ₩55,410 | ₩57,174 | +1.65% | 71.8만 |
|---|
| 2026.04.02 | ₩58,524 | ₩59,219 | ₩55,289 | ₩56,359 | -3.70% | 205.7만 |
|---|
| 2026.04.01 | ₩56,352 | ₩58,157 | ₩53,404 | ₩54,567 | -3.17% | 321.7만 |
|---|
| 2026.03.31 | ₩61,572 | ₩63,037 | ₩56,626 | ₩59,112 | -3.99% | 217.9만 |
|---|
| 2026.03.30 | ₩64,727 | ₩65,048 | ₩60,984 | ₩61,532 | -4.94% | 210.2만 |
|---|
| 2026.03.27 | ₩62,374 | ₩63,591 | ₩61,492 | ₩63,323 | +1.52% | 176.5만 |
|---|
| 2026.03.26 | ₩59,834 | ₩62,722 | ₩59,821 | ₩61,532 | +2.84% | 205.7만 |
|---|
| 2026.03.25 | ₩56,746 | ₩59,193 | ₩56,492 | ₩59,059 | +4.08% | 135.5만 |
|---|
| 2026.03.24 | ₩55,904 | ₩59,487 | ₩55,904 | ₩58,163 | +4.04% | 197.4만 |
|---|
| 2026.03.23 | ₩53,471 | ₩56,212 | ₩52,228 | ₩55,049 | +2.95% | 381.5만 |
|---|
| 2026.03.20 | ₩55,329 | ₩57,615 | ₩54,701 | ₩55,984 | +1.18% | 184.9만 |
|---|
| 2026.03.19 | ₩54,781 | ₩57,361 | ₩54,260 | ₩54,741 | -0.07% | 239.2만 |
|---|
| 2026.03.18 | ₩52,168 | ₩53,845 | ₩52,021 | ₩53,658 | +2.86% | 167.2만 |
|---|
| 2026.03.17 | ₩50,798 | ₩52,482 | ₩50,758 | ₩51,720 | +1.82% | 155만 |
|---|
| 2026.03.16 | ₩50,330 | ₩51,225 | ₩49,127 | ₩50,076 | -0.50% | 184.4만 |
|---|
| 2026.03.13 | ₩49,140 | ₩50,784 | ₩48,472 | ₩50,437 | +2.64% | 160만 |
|---|
| 2026.03.12 | ₩49,608 | ₩51,065 | ₩49,061 | ₩49,755 | +0.30% | 239.2만 |
|---|
| 2026.03.11 | ₩45,410 | ₩48,645 | ₩45,350 | ₩48,512 | +6.83% | 227.3만 |
|---|
| 2026.03.10 | ₩46,079 | ₩47,215 | ₩44,562 | ₩45,303 | -1.68% | 266.2만 |
|---|
| 2026.03.09 | ₩49,862 | ₩49,862 | ₩46,135 | ₩46,948 | -5.84% | 461.7만 |
|---|
| 2026.03.06 | ₩49,528 | ₩50,263 | ₩47,894 | ₩48,311 | -2.46% | 252.3만 |
|---|
| 2026.03.05 | ₩47,215 | ₩49,274 | ₩47,095 | ₩48,191 | +2.07% | 305.1만 |
|---|
| 2026.03.04 | ₩44,114 | ₩46,680 | ₩43,445 | ₩46,373 | +5.12% | 224.3만 |
|---|
| 2026.03.03 | ₩47,108 | ₩47,362 | ₩44,381 | ₩45,344 | -3.75% | 390.8만 |
|---|
| 2026.03.02 | ₩46,226 | ₩46,520 | ₩43,686 | ₩45,758 | -1.01% | 370.1만 |
|---|
| 2026.02.27 | ₩41,106 | ₩42,643 | ₩40,438 | ₩42,496 | +3.38% | 121.8만 |
|---|
| 2026.02.26 | ₩38,767 | ₩41,106 | ₩38,205 | ₩40,411 | +4.24% | 78.6만 |
|---|
| 2026.02.25 | ₩40,458 | ₩40,781 | ₩38,285 | ₩39,569 | -2.20% | 85.5만 |
|---|
| 2026.02.24 | ₩40,270 | ₩40,357 | ₩39,047 | ₩40,304 | +0.08% | 79.7만 |
|---|
| 2026.02.23 | ₩41,574 | ₩42,617 | ₩39,601 | ₩40,264 | -3.15% | 104.1만 |
|---|
| 2026.02.20 | ₩40,946 | ₩41,868 | ₩40,504 | ₩41,574 | +1.53% | 125.3만 |
|---|
| 2026.02.19 | ₩40,250 | ₩41,667 | ₩40,103 | ₩41,280 | +2.56% | 153.7만 |
|---|
| 2026.02.18 | ₩38,780 | ₩39,615 | ₩38,579 | ₩39,542 | +1.96% | 109.2만 |
|---|
| 2026.02.17 | ₩39,609 | ₩40,331 | ₩36,842 | ₩38,085 | -3.85% | 90.2만 |
|---|
| 2026.02.13 | ₩37,617 | ₩39,729 | ₩37,523 | ₩39,475 | +4.94% | 112.9만 |
|---|
| 2026.02.12 | ₩39,943 | ₩40,304 | ₩36,648 | ₩37,751 | -5.49% | 155.7만 |
|---|
| 2026.02.11 | ₩39,435 | ₩40,237 | ₩38,934 | ₩40,184 | +1.90% | 93.3만 |
|---|
| 2026.02.10 | ₩38,900 | ₩38,985 | ₩37,818 | ₩38,366 | -1.37% | 60만 |
|---|
| 2026.02.09 | ₩38,272 | ₩39,128 | ₩37,965 | ₩38,807 | +1.40% | 62.6만 |
|---|
| 2026.02.06 | ₩36,802 | ₩38,894 | ₩36,628 | ₩38,686 | +5.12% | 92.1만 |
|---|
| 2026.02.05 | ₩36,655 | ₩37,122 | ₩35,084 | ₩36,267 | -1.06% | 112.2만 |
|---|
| 2026.02.04 | ₩35,859 | ₩37,670 | ₩35,859 | ₩37,523 | +4.64% | 183.3만 |
|---|
| 2026.02.03 | ₩33,473 | ₩35,525 | ₩33,072 | ₩35,438 | +5.87% | 251.4만 |
|---|
| 2026.02.02 | ₩33,526 | ₩34,395 | ₩33,020 | ₩33,513 | -0.04% | 165.9만 |
|---|
| 2026.01.30 | ₩35,024 | ₩35,839 | ₩34,141 | ₩35,812 | +2.25% | 215.1만 |
|---|
| 2026.01.29 | ₩35,933 | ₩36,842 | ₩34,917 | ₩35,144 | -2.19% | 203.7만 |
|---|
| 2026.01.28 | ₩34,008 | ₩34,248 | ₩33,313 | ₩34,195 | +0.55% | 129.5만 |
|---|
| 2026.01.27 | ₩33,139 | ₩33,807 | ₩32,758 | ₩33,366 | +0.69% | 56.2만 |
|---|
| 2026.01.26 | ₩34,008 | ₩34,008 | ₩32,470 | ₩33,099 | -2.67% | 87.1만 |
|---|
| 2026.01.23 | ₩34,021 | ₩34,823 | ₩33,072 | ₩33,259 | -2.24% | 116.5만 |
|---|
| 2026.01.22 | ₩33,085 | ₩33,339 | ₩32,524 | ₩32,992 | -0.28% | 102.6만 |
|---|
| 2026.01.21 | ₩31,882 | ₩33,754 | ₩31,882 | ₩33,005 | +3.52% | 185.2만 |
|---|
| 2026.01.20 | ₩31,575 | ₩32,016 | ₩30,432 | ₩30,692 | -2.79% | 125.5만 |
|---|
| 2026.01.16 | ₩31,027 | ₩31,214 | ₩30,519 | ₩30,987 | -0.13% | 133.7만 |
|---|
| 2026.01.15 | ₩31,080 | ₩31,655 | ₩30,198 | ₩31,000 | -0.26% | 214.8만 |
|---|
| 2026.01.14 | ₩30,826 | ₩32,678 | ₩30,813 | ₩31,789 | +3.12% | 214.9만 |
|---|
| 2026.01.13 | ₩30,332 | ₩31,508 | ₩30,278 | ₩30,759 | +1.41% | 144.2만 |
|---|
| 2026.01.12 | ₩29,757 | ₩30,098 | ₩29,245 | ₩29,783 | +0.09% | 105.7만 |
|---|
| 2026.01.09 | ₩30,412 | ₩30,679 | ₩29,476 | ₩29,677 | -2.42% | 85.6만 |
|---|
| 2026.01.08 | ₩28,346 | ₩30,786 | ₩28,313 | ₩30,184 | +6.48% | 162.9만 |
|---|
| 2026.01.07 | ₩29,155 | ₩29,322 | ₩27,812 | ₩28,166 | -3.39% | 126.4만 |
|---|
| 2026.01.06 | ₩29,824 | ₩30,037 | ₩28,754 | ₩28,928 | -3.00% | 145.6만 |
|---|
| 2026.01.05 | ₩31,655 | ₩31,869 | ₩28,687 | ₩29,824 | -5.79% | 233.5만 |
|---|
| 2026.01.02 | ₩29,342 | ₩30,699 | ₩28,941 | ₩30,532 | +4.05% | 64만 |
|---|
| 2025.12.31 | ₩29,663 | ₩29,745 | ₩28,995 | ₩29,275 | -1.31% | 47.7만 |
|---|
| 2025.12.30 | ₩29,864 | ₩30,305 | ₩29,783 | ₩29,837 | -0.09% | 80.2만 |
|---|
| 2025.12.29 | ₩29,062 | ₩29,570 | ₩28,948 | ₩29,382 | +1.10% | 71.3만 |
|---|
| 2025.12.26 | ₩29,095 | ₩29,182 | ₩28,380 | ₩28,741 | -1.22% | 71.3만 |
|---|
| 2025.12.24 | ₩29,195 | ₩29,369 | ₩28,874 | ₩29,222 | +0.09% | 32.2만 |
|---|
| 2025.12.23 | ₩29,249 | ₩29,570 | ₩28,808 | ₩29,489 | +0.82% | 49만 |
|---|
| 2025.12.22 | ₩29,275 | ₩30,131 | ₩28,971 | ₩29,048 | -0.78% | 81.8만 |
|---|
| 2025.12.19 | ₩28,701 | ₩29,342 | ₩28,661 | ₩28,741 | +0.14% | 68.7만 |
|---|
| 2025.12.18 | ₩30,024 | ₩30,024 | ₩28,380 | ₩28,567 | -4.85% | 129.4만 |
|---|
| 2025.12.17 | ₩29,128 | ₩30,037 | ₩28,848 | ₩29,890 | +2.62% | 130.9만 |
|---|
| 2025.12.16 | ₩30,064 | ₩30,225 | ₩28,246 | ₩28,554 | -5.02% | 158.4만 |
|---|
| 2025.12.15 | ₩31,882 | ₩31,882 | ₩30,227 | ₩30,920 | -3.02% | 94.7만 |
|---|
| 2025.12.12 | ₩32,751 | ₩32,992 | ₩31,775 | ₩31,802 | -2.90% | 143.4만 |
|---|
| 2025.12.11 | ₩32,591 | ₩33,018 | ₩32,136 | ₩32,444 | -0.45% | 96.4만 |
|---|
| 2025.12.10 | ₩33,152 | ₩33,727 | ₩32,150 | ₩33,500 | +1.05% | 106.8만 |
|---|
| 2025.12.09 | ₩32,871 | ₩33,660 | ₩32,805 | ₩33,219 | +1.06% | 57.6만 |
|---|
| 2025.12.08 | ₩33,714 | ₩34,342 | ₩32,978 | ₩33,059 | -1.94% | 52.1만 |
|---|
| 2025.12.05 | ₩34,262 | ₩35,705 | ₩34,262 | ₩34,315 | +0.16% | 96.4만 |
|---|
| 2025.12.04 | ₩34,195 | ₩34,730 | ₩33,780 | ₩34,235 | +0.12% | 57.5만 |
|---|
| 2025.12.03 | ₩33,045 | ₩34,308 | ₩33,018 | ₩34,262 | +3.68% | 68.9만 |
|---|
| 2025.12.02 | ₩33,433 | ₩33,553 | ₩32,203 | ₩32,537 | -2.68% | 59.6만 |
|---|
| 2025.12.01 | ₩33,112 | ₩34,141 | ₩32,898 | ₩33,607 | +1.49% | 64.9만 |
|---|
| 2025.11.28 | ₩32,150 | ₩33,272 | ₩31,996 | ₩33,072 | +2.87% | 43.4만 |
|---|
| 2025.11.26 | ₩31,321 | ₩32,591 | ₩31,274 | ₩31,976 | +2.09% | 70.3만 |
|---|
| 2025.11.25 | ₩30,746 | ₩31,388 | ₩30,171 | ₩31,267 | +1.70% | 89.3만 |
|---|
| 2025.11.24 | ₩30,706 | ₩31,762 | ₩29,770 | ₩31,521 | +2.66% | 75.4만 |
|---|
| 2025.11.21 | ₩30,258 | ₩31,414 | ₩29,717 | ₩31,040 | +2.58% | 124.8만 |
|---|
| 2025.11.20 | ₩32,430 | ₩33,711 | ₩30,453 | ₩30,505 | -5.94% | 114.8만 |
|---|
| 2025.11.19 | ₩31,642 | ₩32,283 | ₩31,120 | ₩32,109 | +1.48% | 94.5만 |
|---|
| 2025.11.18 | ₩31,241 | ₩33,105 | ₩31,080 | ₩32,938 | +5.43% | 107.9만 |
|---|
| 2025.11.17 | ₩33,032 | ₩33,186 | ₩31,548 | ₩31,936 | -3.32% | 87.3만 |
|---|
| 2025.11.14 | ₩31,936 | ₩33,272 | ₩31,334 | ₩33,179 | +3.89% | 89.2만 |
|---|
| 2025.11.13 | ₩32,283 | ₩33,220 | ₩31,789 | ₩32,203 | -0.25% | 84.4만 |
|---|
| 2025.11.12 | ₩32,885 | ₩33,264 | ₩32,150 | ₩32,230 | -1.99% | 79.7만 |
|---|
| 2025.11.11 | ₩32,430 | ₩33,794 | ₩32,313 | ₩33,326 | +2.76% | 99.7만 |
|---|
| 2025.11.10 | ₩31,588 | ₩32,150 | ₩30,692 | ₩31,962 | +1.18% | 144.6만 |
|---|
| 2025.11.07 | ₩29,931 | ₩31,227 | ₩29,623 | ₩31,053 | +3.75% | 166.9만 |
|---|
| 2025.11.06 | ₩29,329 | ₩30,719 | ₩29,329 | ₩29,837 | +1.73% | 132.1만 |
|---|
| 2025.11.05 | ₩29,155 | ₩30,104 | ₩28,841 | ₩28,901 | -0.87% | 112.2만 |
|---|
| 2025.11.04 | ₩29,209 | ₩29,677 | ₩28,193 | ₩29,409 | +0.69% | 125만 |
|---|
| 2025.11.03 | ₩29,743 | ₩30,285 | ₩28,923 | ₩30,225 | +1.62% | 149.2만 |
|---|
| 2025.10.31 | ₩29,770 | ₩30,131 | ₩29,316 | ₩29,864 | +0.31% | 83.7만 |
|---|
| 2025.10.30 | ₩29,516 | ₩30,444 | ₩29,235 | ₩29,436 | -0.27% | 104.6만 |
|---|
| 2025.10.29 | ₩29,329 | ₩30,211 | ₩29,275 | ₩29,690 | +1.23% | 117.1만 |
|---|
| 2025.10.28 | ₩30,171 | ₩30,368 | ₩29,275 | ₩29,409 | -2.53% | 86.1만 |
|---|
| 2025.10.27 | ₩31,040 | ₩31,227 | ₩30,492 | ₩30,639 | -1.29% | 116.7만 |
|---|
| 2025.10.24 | ₩31,588 | ₩31,695 | ₩30,639 | ₩30,652 | -2.96% | 130.5만 |
|---|
| 2025.10.23 | ₩30,679 | ₩31,561 | ₩30,278 | ₩31,267 | +1.92% | 266.1만 |
|---|
| 2025.10.22 | ₩28,995 | ₩29,456 | ₩28,099 | ₩29,048 | +0.18% | 189.6만 |
|---|
| 2025.10.21 | ₩29,182 | ₩29,496 | ₩28,567 | ₩28,794 | -1.33% | 134.8만 |
|---|
| 2025.10.20 | ₩29,055 | ₩29,730 | ₩28,781 | ₩29,289 | +0.81% | 87.6만 |
|---|
| 2025.10.17 | ₩28,480 | ₩28,995 | ₩27,899 | ₩28,460 | -0.07% | 124.8만 |
|---|
| 2025.10.16 | ₩29,770 | ₩30,064 | ₩27,818 | ₩28,353 | -4.76% | 161.7만 |
|---|
| 2025.10.15 | ₩29,984 | ₩30,572 | ₩29,191 | ₩29,636 | -1.16% | 91.5만 |
|---|
| 2025.10.14 | ₩28,901 | ₩30,245 | ₩28,754 | ₩29,690 | +2.73% | 101.5만 |
|---|
| 2025.10.13 | ₩29,503 | ₩30,358 | ₩29,115 | ₩30,225 | +2.45% | 76.2만 |
|---|
| 2025.10.10 | ₩31,127 | ₩31,575 | ₩28,741 | ₩28,754 | -7.62% | 213.3만 |
|---|