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 | ₩62,061 | ₩63,904 | ₩61,166 | ₩61,407 | -1.06% | 53만 |
| 2026.10.08 | ₩61,380 | ₩62,917 | ₩61,113 | ₩62,596 | +1.98% | 60.9만 |
| 2026.10.07 | ₩60,177 | ₩61,380 | ₩58,313 | ₩59,415 | -1.27% | 30.9만 |
| 2026.10.06 | ₩58,173 | ₩60,030 | ₩57,785 | ₩59,509 | +2.30% | 27.2만 |
| 2026.10.05 | ₩57,264 | ₩59,963 | ₩55,879 | ₩58,881 | +2.82% | 52.7만 |
| 2026.10.02 | ₩55,754 | ₩57,712 | ₩55,400 | ₩57,317 | +2.80% | 52.7만 |
| 2026.10.01 | ₩53,843 | ₩57,170 | ₩53,455 | ₩57,090 | +6.03% | 63.7만 |
| 2026.09.30 | ₩54,284 | ₩55,540 | ₩53,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,003 |
| -0.52% |
| 48.1만 |
| 2026.09.29 | ₩53,094 | ₩54,270 | ₩52,359 | ₩53,722 | +1.18% | 41.1만 |
|---|
| 2026.09.28 | ₩56,609 | ₩56,609 | ₩54,431 | ₩54,564 | -3.61% | 56.5만 |
|---|
| 2026.09.25 | ₩55,353 | ₩55,861 | ₩54,301 | ₩55,339 | -0.02% | 67.1만 |
|---|
| 2026.09.24 | ₩57,010 | ₩58,600 | ₩56,088 | ₩57,090 | +0.14% | 69.8만 |
|---|
| 2026.09.23 | ₩56,462 | ₩57,598 | ₩55,781 | ₩56,168 | -0.52% | 121.1만 |
|---|
| 2026.09.22 | ₩55,687 | ₩57,992 | ₩55,152 | ₩55,527 | -0.29% | 66.4만 |
|---|
| 2026.09.21 | ₩59,616 | ₩60,391 | ₩57,424 | ₩57,651 | -3.30% | 54.2만 |
|---|
| 2026.09.18 | ₩62,436 | ₩62,623 | ₩60,992 | ₩61,086 | -2.16% | 44.1만 |
|---|
| 2026.09.17 | ₩60,672 | ₩62,556 | ₩60,297 | ₩62,382 | +2.82% | 32.7만 |
|---|
| 2026.09.16 | ₩64,681 | ₩64,921 | ₩61,059 | ₩61,821 | -4.42% | 98.8만 |
|---|
| 2026.09.15 | ₩63,759 | ₩67,855 | ₩63,759 | ₩67,006 | +5.09% | 91.1만 |
|---|
| 2026.09.14 | ₩66,478 | ₩67,033 | ₩62,770 | ₩63,077 | -5.12% | 108.5만 |
|---|
| 2026.09.11 | ₩63,371 | ₩65,930 | ₩63,371 | ₩64,694 | +2.09% | 48만 |
|---|
| 2026.09.10 | ₩66,057 | ₩66,117 | ₩62,492 | ₩64,307 | -2.65% | 71만 |
|---|
| 2026.09.09 | ₩64,828 | ₩64,988 | ₩63,259 | ₩64,053 | -1.20% | 55.2만 |
|---|
| 2026.09.08 | ₩63,411 | ₩64,654 | ₩62,656 | ₩63,318 | -0.15% | 60.5만 |
|---|
| 2026.09.04 | ₩61,674 | ₩61,928 | ₩59,643 | ₩61,340 | -0.54% | 46.5만 |
|---|
| 2026.09.03 | ₩63,131 | ₩63,852 | ₩61,928 | ₩62,449 | -1.08% | 63.2만 |
|---|
| 2026.09.02 | ₩61,914 | ₩64,038 | ₩61,607 | ₩62,943 | +1.66% | 55.7만 |
|---|
| 2026.09.01 | ₩62,208 | ₩62,676 | ₩60,511 | ₩62,529 | +0.52% | 75.1만 |
|---|
| 2026.08.31 | ₩60,792 | ₩61,701 | ₩58,199 | ₩60,284 | -0.84% | 64.7만 |
|---|
| 2026.08.28 | ₩58,253 | ₩59,135 | ₩57,498 | ₩58,453 | +0.34% | 47.1만 |
|---|
| 2026.08.27 | ₩57,331 | ₩58,533 | ₩55,854 | ₩58,133 | +1.40% | 46만 |
|---|
| 2026.08.26 | ₩55,286 | ₩58,647 | ₩54,885 | ₩57,478 | +3.96% | 63.9만 |
|---|
| 2026.08.25 | ₩56,663 | ₩57,879 | ₩56,315 | ₩56,315 | -0.61% | 59.6만 |
|---|
| 2026.08.24 | ₩59,750 | ₩60,698 | ₩57,438 | ₩58,654 | -1.83% | 72.1만 |
|---|
| 2026.08.21 | ₩59,883 | ₩61,473 | ₩59,482 | ₩60,872 | +1.65% | 51.6만 |
|---|
| 2026.08.20 | ₩60,351 | ₩61,794 | ₩58,921 | ₩59,442 | -1.51% | 71.7만 |
|---|
| 2026.08.19 | ₩58,734 | ₩59,683 | ₩58,226 | ₩58,707 | -0.05% | 64만 |
|---|
| 2026.08.18 | ₩58,320 | ₩58,467 | ₩56,355 | ₩58,133 | -0.32% | 66.3만 |
|---|
| 2026.08.17 | ₩55,527 | ₩57,017 | ₩54,865 | ₩56,943 | +2.55% | 58.2만 |
|---|
| 2026.08.14 | ₩54,792 | ₩56,335 | ₩54,391 | ₩55,152 | +0.66% | 74만 |
|---|
| 2026.08.13 | ₩52,827 | ₩54,484 | ₩52,039 | ₩54,297 | +2.78% | 49.8만 |
|---|
| 2026.08.12 | ₩53,549 | ₩54,444 | ₩53,081 | ₩54,016 | +0.87% | 54.3만 |
|---|
| 2026.08.11 | ₩51,878 | ₩54,257 | ₩51,878 | ₩53,883 | +3.86% | 74.7만 |
|---|
| 2026.08.10 | ₩48,765 | ₩52,680 | ₩48,577 | ₩52,413 | +7.48% | 90.9만 |
|---|
| 2026.08.07 | ₩46,960 | ₩48,404 | ₩45,945 | ₩47,094 | +0.28% | 54.7만 |
|---|
| 2026.08.06 | ₩48,190 | ₩48,591 | ₩46,539 | ₩47,401 | -1.64% | 63.9만 |
|---|
| 2026.08.05 | ₩50,676 | ₩50,863 | ₩46,372 | ₩46,439 | -8.36% | 99.2만 |
|---|
| 2026.08.04 | ₩50,114 | ₩51,170 | ₩48,497 | ₩50,529 | +0.83% | 123.5만 |
|---|
| 2026.08.03 | ₩50,956 | ₩53,388 | ₩50,435 | ₩51,811 | +1.68% | 79만 |
|---|
| 2026.07.31 | ₩52,560 | ₩53,763 | ₩51,361 | ₩53,616 | +2.01% | 68.9만 |
|---|
| 2026.07.30 | ₩49,566 | ₩52,399 | ₩49,446 | ₩52,226 | +5.37% | 71.5만 |
|---|
| 2026.07.29 | ₩50,074 | ₩50,823 | ₩49,528 | ₩50,555 | +0.96% | 96.2만 |
|---|
| 2026.07.28 | ₩49,366 | ₩49,807 | ₩46,773 | ₩47,241 | -4.30% | 87.7만 |
|---|
| 2026.07.27 | ₩49,446 | ₩50,742 | ₩48,778 | ₩48,952 | -1.00% | 97만 |
|---|
| 2026.07.24 | ₩52,693 | ₩54,043 | ₩51,651 | ₩51,892 | -1.52% | 115.9만 |
|---|
| 2026.07.23 | ₩55,700 | ₩55,781 | ₩52,627 | ₩52,800 | -5.21% | 133.6만 |
|---|
| 2026.07.22 | ₩53,375 | ₩54,257 | ₩52,587 | ₩53,402 | +0.05% | 91.3만 |
|---|
| 2026.07.21 | ₩50,248 | ₩51,811 | ₩50,010 | ₩51,785 | +3.06% | 72.8만 |
|---|
| 2026.07.20 | ₩49,272 | ₩50,769 | ₩48,898 | ₩49,606 | +0.68% | 75만 |
|---|
| 2026.07.17 | ₩49,018 | ₩50,034 | ₩48,298 | ₩49,687 | +1.36% | 79.6만 |
|---|
| 2026.07.16 | ₩47,094 | ₩48,517 | ₩47,094 | ₩47,562 | +0.99% | 71.1만 |
|---|
| 2026.07.15 | ₩47,335 | ₩47,542 | ₩45,323 | ₩46,680 | -1.38% | 78.7만 |
|---|
| 2026.07.14 | ₩47,468 | ₩47,882 | ₩45,891 | ₩47,188 | -0.59% | 100.7만 |
|---|
| 2026.07.13 | ₩44,942 | ₩47,375 | ₩44,942 | ₩46,880 | +4.31% | 152.8만 |
|---|
| 2026.07.10 | ₩44,181 | ₩44,415 | ₩42,069 | ₩43,325 | -1.94% | 67.2만 |
|---|
| 2026.07.09 | ₩44,635 | ₩44,797 | ₩43,432 | ₩43,766 | -1.95% | 75.3만 |
|---|
| 2026.07.08 | ₩44,395 | ₩45,865 | ₩43,432 | ₩45,183 | +1.78% | 157.2만 |
|---|
| 2026.07.07 | ₩41,481 | ₩43,192 | ₩41,094 | ₩42,711 | +2.96% | 120.2만 |
|---|
| 2026.07.06 | ₩40,907 | ₩41,668 | ₩40,746 | ₩40,947 | +0.10% | 45.6만 |
|---|
| 2026.07.02 | ₩41,294 | ₩42,363 | ₩40,760 | ₩41,321 | +0.06% | 46.9만 |
|---|
| 2026.07.01 | ₩40,987 | ₩41,942 | ₩40,412 | ₩40,826 | -0.39% | 82.6만 |
|---|
| 2026.06.30 | ₩41,722 | ₩42,537 | ₩40,987 | ₩41,040 | -1.63% | 76.5만 |
|---|
| 2026.06.29 | ₩41,588 | ₩42,644 | ₩41,488 | ₩41,682 | +0.22% | 114.4만 |
|---|
| 2026.06.26 | ₩41,107 | ₩42,056 | ₩40,781 | ₩41,348 | +0.59% | 76.7만 |
|---|
| 2026.06.25 | ₩40,078 | ₩41,642 | ₩39,610 | ₩41,308 | +3.07% | 97.4만 |
|---|
| 2026.06.24 | ₩40,078 | ₩40,947 | ₩39,065 | ₩40,506 | +1.07% | 120.5만 |
|---|
| 2026.06.23 | ₩40,987 | ₩41,949 | ₩40,506 | ₩41,575 | +1.43% | 44.8만 |
|---|
| 2026.06.22 | ₩41,007 | ₩41,668 | ₩39,984 | ₩41,668 | +1.61% | 53.4만 |
|---|
| 2026.06.18 | ₩40,987 | ₩40,987 | ₩39,396 | ₩40,399 | -1.43% | 85만 |
|---|
| 2026.06.17 | ₩42,043 | ₩42,911 | ₩41,361 | ₩41,628 | -0.99% | 75.6만 |
|---|
| 2026.06.16 | ₩42,043 | ₩42,871 | ₩41,602 | ₩42,497 | +1.08% | 63.6만 |
|---|
| 2026.06.15 | ₩42,804 | ₩44,300 | ₩42,697 | ₩43,138 | +0.78% | 90만 |
|---|
| 2026.06.12 | ₩45,410 | ₩48,203 | ₩45,103 | ₩47,014 | +3.53% | 97.2만 |
|---|
| 2026.06.11 | ₩49,753 | ₩50,070 | ₩45,998 | ₩46,065 | -7.41% | 134.1만 |
|---|
| 2026.06.10 | ₩47,308 | ₩50,141 | ₩47,308 | ₩48,644 | +2.82% | 104만 |
|---|
| 2026.06.09 | ₩48,364 | ₩48,364 | ₩45,130 | ₩46,426 | -4.01% | 131.5만 |
|---|
| 2026.06.08 | ₩48,818 | ₩50,324 | ₩48,778 | ₩48,992 | +0.36% | 50.6만 |
|---|
| 2026.06.05 | ₩50,448 | ₩50,448 | ₩47,629 | ₩47,629 | -5.59% | 66.1만 |
|---|
| 2026.06.04 | ₩49,954 | ₩51,050 | ₩49,165 | ₩50,635 | +1.36% | 46.8만 |
|---|
| 2026.06.03 | ₩50,194 | ₩51,825 | ₩49,353 | ₩50,622 | +0.85% | 76.2만 |
|---|
| 2026.06.02 | ₩48,430 | ₩49,981 | ₩48,203 | ₩49,500 | +2.21% | 65.7만 |
|---|
| 2026.06.01 | ₩48,257 | ₩50,422 | ₩48,016 | ₩48,818 | +1.16% | 92.1만 |
|---|
| 2026.05.29 | ₩46,706 | ₩47,121 | ₩45,437 | ₩46,626 | -0.17% | 67.5만 |
|---|
| 2026.05.28 | ₩47,401 | ₩47,796 | ₩46,159 | ₩47,188 | -0.45% | 90만 |
|---|
| 2026.05.27 | ₩46,292 | ₩47,548 | ₩45,437 | ₩46,319 | +0.06% | 109.4만 |
|---|
| 2026.05.26 | ₩49,967 | ₩51,451 | ₩47,816 | ₩47,816 | -4.31% | 94.5만 |
|---|
| 2026.05.22 | ₩50,168 | ₩51,664 | ₩49,954 | ₩51,424 | +2.50% | 59.2만 |
|---|
| 2026.05.21 | ₩54,324 | ₩54,972 | ₩49,794 | ₩50,635 | -6.79% | 164.3만 |
|---|
| 2026.05.20 | ₩55,045 | ₩56,355 | ₩52,279 | ₩53,068 | -3.59% | 97.5만 |
|---|
| 2026.05.19 | ₩54,872 | ₩55,821 | ₩53,616 | ₩55,446 | +1.05% | 73.5만 |
|---|
| 2026.05.18 | ₩52,119 | ₩55,095 | ₩51,250 | ₩54,177 | +3.95% | 156.4만 |
|---|
| 2026.05.15 | ₩50,929 | ₩52,921 | ₩50,809 | ₩52,840 | +3.75% | 81만 |
|---|
| 2026.05.14 | ₩49,152 | ₩50,542 | ₩48,978 | ₩50,034 | +1.79% | 50만 |
|---|
| 2026.05.13 | ₩50,395 | ₩50,689 | ₩48,511 | ₩49,486 | -1.80% | 72.4만 |
|---|
| 2026.05.12 | ₩50,615 | ₩50,983 | ₩49,312 | ₩50,382 | -0.46% | 87.3만 |
|---|
| 2026.05.11 | ₩49,099 | ₩50,059 | ₩48,651 | ₩49,647 | +1.12% | 89.9만 |
|---|
| 2026.05.08 | ₩47,963 | ₩48,831 | ₩46,847 | ₩47,695 | -0.56% | 83.2만 |
|---|
| 2026.05.07 | ₩48,070 | ₩48,564 | ₩45,971 | ₩48,190 | +0.25% | 123.5만 |
|---|
| 2026.05.06 | ₩51,905 | ₩53,054 | ₩49,967 | ₩50,154 | -3.37% | 127.3만 |
|---|
| 2026.05.05 | ₩56,876 | ₩57,965 | ₩56,212 | ₩57,237 | +0.63% | 61.1만 |
|---|
| 2026.05.04 | ₩55,273 | ₩57,571 | ₩54,471 | ₩57,571 | +4.16% | 97.2만 |
|---|
| 2026.05.01 | ₩55,045 | ₩55,632 | ₩52,386 | ₩54,845 | -0.36% | 97만 |
|---|
| 2026.04.30 | ₩53,509 | ₩56,048 | ₩52,520 | ₩55,887 | +4.45% | 131.9만 |
|---|
| 2026.04.29 | ₩53,522 | ₩55,620 | ₩53,068 | ₩55,473 | +3.65% | 93.4만 |
|---|
| 2026.04.28 | ₩52,146 | ₩52,774 | ₩51,370 | ₩51,892 | -0.49% | 100.7만 |
|---|
| 2026.04.27 | ₩50,348 | ₩52,025 | ₩50,196 | ₩50,609 | +0.52% | 88.9만 |
|---|
| 2026.04.24 | ₩50,448 | ₩50,849 | ₩49,045 | ₩49,687 | -1.51% | 100.6만 |
|---|
| 2026.04.23 | ₩50,515 | ₩51,090 | ₩49,433 | ₩50,689 | +0.34% | 137.9만 |
|---|
| 2026.04.22 | ₩48,778 | ₩50,074 | ₩48,724 | ₩49,874 | +2.25% | 93.8만 |
|---|
| 2026.04.21 | ₩46,092 | ₩48,283 | ₩45,784 | ₩48,070 | +4.29% | 151.2만 |
|---|
| 2026.04.20 | ₩45,718 | ₩46,426 | ₩44,983 | ₩45,811 | +0.20% | 112.1만 |
|---|
| 2026.04.17 | ₩45,130 | ₩45,263 | ₩42,096 | ₩44,983 | -0.33% | 252.9만 |
|---|
| 2026.04.16 | ₩47,963 | ₩50,046 | ₩47,816 | ₩49,860 | +3.96% | 153.9만 |
|---|
| 2026.04.15 | ₩47,054 | ₩48,631 | ₩46,332 | ₩47,856 | +1.70% | 103.5만 |
|---|
| 2026.04.14 | ₩49,540 | ₩49,620 | ₩46,800 | ₩47,348 | -4.42% | 119.2만 |
|---|
| 2026.04.13 | ₩52,025 | ₩52,232 | ₩49,807 | ₩50,515 | -2.90% | 131.3만 |
|---|
| 2026.04.10 | ₩49,673 | ₩50,682 | ₩48,758 | ₩50,368 | +1.40% | 89.3만 |
|---|
| 2026.04.09 | ₩52,787 | ₩53,829 | ₩49,299 | ₩50,007 | -5.27% | 151.3만 |
|---|
| 2026.04.08 | ₩49,433 | ₩52,747 | ₩47,923 | ₩52,399 | +6.00% | 241만 |
|---|
| 2026.04.07 | ₩57,585 | ₩59,589 | ₩57,391 | ₩57,972 | +0.67% | 149.1만 |
|---|
| 2026.04.06 | ₩56,228 | ₩57,170 | ₩55,393 | ₩57,157 | +1.65% | 71.8만 |
|---|
| 2026.04.02 | ₩58,507 | ₩59,202 | ₩55,273 | ₩56,342 | -3.70% | 205.7만 |
|---|
| 2026.04.01 | ₩56,335 | ₩58,139 | ₩53,388 | ₩54,551 | -3.17% | 321.7만 |
|---|
| 2026.03.31 | ₩61,554 | ₩63,018 | ₩56,609 | ₩59,095 | -3.99% | 217.9만 |
|---|
| 2026.03.30 | ₩64,708 | ₩65,028 | ₩60,966 | ₩61,514 | -4.94% | 210.2만 |
|---|
| 2026.03.27 | ₩62,355 | ₩63,572 | ₩61,473 | ₩63,304 | +1.52% | 176.5만 |
|---|
| 2026.03.26 | ₩59,816 | ₩62,703 | ₩59,803 | ₩61,514 | +2.84% | 205.7만 |
|---|
| 2026.03.25 | ₩56,729 | ₩59,175 | ₩56,475 | ₩59,041 | +4.08% | 135.5만 |
|---|
| 2026.03.24 | ₩55,887 | ₩59,469 | ₩55,887 | ₩58,146 | +4.04% | 197.4만 |
|---|
| 2026.03.23 | ₩53,455 | ₩56,195 | ₩52,212 | ₩55,032 | +2.95% | 381.5만 |
|---|
| 2026.03.20 | ₩55,313 | ₩57,598 | ₩54,685 | ₩55,968 | +1.18% | 184.9만 |
|---|
| 2026.03.19 | ₩54,765 | ₩57,344 | ₩54,244 | ₩54,725 | -0.07% | 239.2만 |
|---|
| 2026.03.18 | ₩52,152 | ₩53,829 | ₩52,005 | ₩53,642 | +2.86% | 167.2만 |
|---|
| 2026.03.17 | ₩50,782 | ₩52,466 | ₩50,742 | ₩51,705 | +1.82% | 155만 |
|---|
| 2026.03.16 | ₩50,315 | ₩51,210 | ₩49,112 | ₩50,061 | -0.50% | 184.4만 |
|---|
| 2026.03.13 | ₩49,125 | ₩50,769 | ₩48,457 | ₩50,422 | +2.64% | 160만 |
|---|
| 2026.03.12 | ₩49,593 | ₩51,050 | ₩49,046 | ₩49,740 | +0.30% | 239.2만 |
|---|
| 2026.03.11 | ₩45,397 | ₩48,631 | ₩45,337 | ₩48,497 | +6.83% | 227.3만 |
|---|
| 2026.03.10 | ₩46,065 | ₩47,201 | ₩44,548 | ₩45,290 | -1.68% | 266.2만 |
|---|
| 2026.03.09 | ₩49,847 | ₩49,847 | ₩46,121 | ₩46,934 | -5.84% | 461.7만 |
|---|
| 2026.03.06 | ₩49,513 | ₩50,248 | ₩47,880 | ₩48,297 | -2.46% | 252.3만 |
|---|
| 2026.03.05 | ₩47,201 | ₩49,259 | ₩47,081 | ₩48,176 | +2.07% | 305.1만 |
|---|
| 2026.03.04 | ₩44,101 | ₩46,666 | ₩43,432 | ₩46,359 | +5.12% | 224.3만 |
|---|
| 2026.03.03 | ₩47,094 | ₩47,348 | ₩44,368 | ₩45,330 | -3.75% | 390.8만 |
|---|
| 2026.03.02 | ₩46,212 | ₩46,506 | ₩43,673 | ₩45,744 | -1.01% | 370.1만 |
|---|
| 2026.02.27 | ₩41,094 | ₩42,631 | ₩40,425 | ₩42,484 | +3.38% | 121.8만 |
|---|
| 2026.02.26 | ₩38,755 | ₩41,094 | ₩38,194 | ₩40,399 | +4.24% | 78.6만 |
|---|
| 2026.02.25 | ₩40,446 | ₩40,769 | ₩38,274 | ₩39,557 | -2.20% | 85.5만 |
|---|
| 2026.02.24 | ₩40,258 | ₩40,345 | ₩39,036 | ₩40,292 | +0.08% | 79.7만 |
|---|
| 2026.02.23 | ₩41,561 | ₩42,604 | ₩39,589 | ₩40,252 | -3.15% | 104.1만 |
|---|
| 2026.02.20 | ₩40,933 | ₩41,855 | ₩40,492 | ₩41,561 | +1.53% | 125.3만 |
|---|
| 2026.02.19 | ₩40,238 | ₩41,655 | ₩40,091 | ₩41,267 | +2.56% | 153.7만 |
|---|
| 2026.02.18 | ₩38,768 | ₩39,604 | ₩38,568 | ₩39,530 | +1.96% | 109.2만 |
|---|
| 2026.02.17 | ₩39,597 | ₩40,319 | ₩36,831 | ₩38,073 | -3.85% | 90.2만 |
|---|
| 2026.02.13 | ₩37,606 | ₩39,717 | ₩37,512 | ₩39,463 | +4.94% | 112.9만 |
|---|
| 2026.02.12 | ₩39,931 | ₩40,292 | ₩36,637 | ₩37,739 | -5.49% | 155.7만 |
|---|
| 2026.02.11 | ₩39,423 | ₩40,225 | ₩38,922 | ₩40,172 | +1.90% | 93.3만 |
|---|
| 2026.02.10 | ₩38,889 | ₩38,973 | ₩37,806 | ₩38,354 | -1.37% | 60만 |
|---|
| 2026.02.09 | ₩38,261 | ₩39,116 | ₩37,953 | ₩38,795 | +1.40% | 62.6만 |
|---|
| 2026.02.06 | ₩36,791 | ₩38,882 | ₩36,617 | ₩38,675 | +5.12% | 92.1만 |
|---|
| 2026.02.05 | ₩36,644 | ₩37,111 | ₩35,073 | ₩36,256 | -1.06% | 112.2만 |
|---|
| 2026.02.04 | ₩35,848 | ₩37,659 | ₩35,848 | ₩37,512 | +4.64% | 183.3만 |
|---|
| 2026.02.03 | ₩33,463 | ₩35,514 | ₩33,062 | ₩35,427 | +5.87% | 251.4만 |
|---|
| 2026.02.02 | ₩33,516 | ₩34,385 | ₩33,010 | ₩33,503 | -0.04% | 165.9만 |
|---|
| 2026.01.30 | ₩35,013 | ₩35,828 | ₩34,131 | ₩35,802 | +2.25% | 215.1만 |
|---|
| 2026.01.29 | ₩35,922 | ₩36,831 | ₩34,906 | ₩35,133 | -2.19% | 203.7만 |
|---|
| 2026.01.28 | ₩33,998 | ₩34,238 | ₩33,303 | ₩34,185 | +0.55% | 129.5만 |
|---|
| 2026.01.27 | ₩33,129 | ₩33,797 | ₩32,748 | ₩33,356 | +0.69% | 56.2만 |
|---|
| 2026.01.26 | ₩33,998 | ₩33,998 | ₩32,461 | ₩33,089 | -2.67% | 87.1만 |
|---|
| 2026.01.23 | ₩34,011 | ₩34,813 | ₩33,062 | ₩33,249 | -2.24% | 116.5만 |
|---|
| 2026.01.22 | ₩33,075 | ₩33,329 | ₩32,514 | ₩32,982 | -0.28% | 102.6만 |
|---|
| 2026.01.21 | ₩31,873 | ₩33,744 | ₩31,873 | ₩32,995 | +3.52% | 185.2만 |
|---|
| 2026.01.20 | ₩31,565 | ₩32,006 | ₩30,423 | ₩30,683 | -2.79% | 125.5만 |
|---|
| 2026.01.16 | ₩31,017 | ₩31,204 | ₩30,510 | ₩30,977 | -0.13% | 133.7만 |
|---|
| 2026.01.15 | ₩31,071 | ₩31,645 | ₩30,189 | ₩30,991 | -0.26% | 214.8만 |
|---|
| 2026.01.14 | ₩30,817 | ₩32,668 | ₩30,804 | ₩31,779 | +3.12% | 214.9만 |
|---|
| 2026.01.13 | ₩30,322 | ₩31,498 | ₩30,269 | ₩30,750 | +1.41% | 144.2만 |
|---|
| 2026.01.12 | ₩29,748 | ₩30,089 | ₩29,236 | ₩29,775 | +0.09% | 105.7만 |
|---|
| 2026.01.09 | ₩30,403 | ₩30,670 | ₩29,467 | ₩29,668 | -2.42% | 85.6만 |
|---|
| 2026.01.08 | ₩28,338 | ₩30,777 | ₩28,305 | ₩30,175 | +6.48% | 162.9만 |
|---|
| 2026.01.07 | ₩29,146 | ₩29,313 | ₩27,803 | ₩28,158 | -3.39% | 126.4만 |
|---|
| 2026.01.06 | ₩29,815 | ₩30,028 | ₩28,746 | ₩28,919 | -3.00% | 145.6만 |
|---|
| 2026.01.05 | ₩31,645 | ₩31,859 | ₩28,679 | ₩29,815 | -5.79% | 233.5만 |
|---|
| 2026.01.02 | ₩29,334 | ₩30,690 | ₩28,933 | ₩30,523 | +4.05% | 64만 |
|---|
| 2025.12.31 | ₩29,654 | ₩29,736 | ₩28,986 | ₩29,267 | -1.31% | 47.7만 |
|---|
| 2025.12.30 | ₩29,855 | ₩30,296 | ₩29,775 | ₩29,828 | -0.09% | 80.2만 |
|---|
| 2025.12.29 | ₩29,053 | ₩29,561 | ₩28,939 | ₩29,374 | +1.10% | 71.3만 |
|---|
| 2025.12.26 | ₩29,086 | ₩29,173 | ₩28,371 | ₩28,732 | -1.22% | 71.3만 |
|---|
| 2025.12.24 | ₩29,187 | ₩29,360 | ₩28,866 | ₩29,213 | +0.09% | 32.2만 |
|---|
| 2025.12.23 | ₩29,240 | ₩29,561 | ₩28,799 | ₩29,481 | +0.82% | 49만 |
|---|
| 2025.12.22 | ₩29,267 | ₩30,122 | ₩28,962 | ₩29,040 | -0.78% | 81.8만 |
|---|
| 2025.12.19 | ₩28,692 | ₩29,334 | ₩28,652 | ₩28,732 | +0.14% | 68.7만 |
|---|
| 2025.12.18 | ₩30,015 | ₩30,015 | ₩28,371 | ₩28,558 | -4.85% | 129.4만 |
|---|
| 2025.12.17 | ₩29,120 | ₩30,028 | ₩28,839 | ₩29,881 | +2.62% | 130.9만 |
|---|
| 2025.12.16 | ₩30,055 | ₩30,216 | ₩28,238 | ₩28,545 | -5.02% | 158.4만 |
|---|
| 2025.12.15 | ₩31,873 | ₩31,873 | ₩30,218 | ₩30,910 | -3.02% | 94.7만 |
|---|
| 2025.12.12 | ₩32,741 | ₩32,982 | ₩31,766 | ₩31,792 | -2.90% | 143.4만 |
|---|
| 2025.12.11 | ₩32,581 | ₩33,009 | ₩32,127 | ₩32,434 | -0.45% | 96.4만 |
|---|
| 2025.12.10 | ₩33,142 | ₩33,717 | ₩32,140 | ₩33,490 | +1.05% | 106.8만 |
|---|
| 2025.12.09 | ₩32,862 | ₩33,650 | ₩32,795 | ₩33,209 | +1.06% | 57.6만 |
|---|
| 2025.12.08 | ₩33,704 | ₩34,332 | ₩32,968 | ₩33,049 | -1.94% | 52.1만 |
|---|
| 2025.12.05 | ₩34,251 | ₩35,695 | ₩34,251 | ₩34,305 | +0.16% | 96.4만 |
|---|
| 2025.12.04 | ₩34,185 | ₩34,719 | ₩33,770 | ₩34,225 | +0.12% | 57.5만 |
|---|
| 2025.12.03 | ₩33,035 | ₩34,298 | ₩33,009 | ₩34,251 | +3.68% | 68.9만 |
|---|
| 2025.12.02 | ₩33,423 | ₩33,543 | ₩32,193 | ₩32,527 | -2.68% | 59.6만 |
|---|
| 2025.12.01 | ₩33,102 | ₩34,131 | ₩32,888 | ₩33,597 | +1.49% | 64.9만 |
|---|
| 2025.11.28 | ₩32,140 | ₩33,262 | ₩31,986 | ₩33,062 | +2.87% | 43.4만 |
|---|
| 2025.11.26 | ₩31,311 | ₩32,581 | ₩31,265 | ₩31,966 | +2.09% | 70.3만 |
|---|
| 2025.11.25 | ₩30,737 | ₩31,378 | ₩30,162 | ₩31,258 | +1.70% | 89.3만 |
|---|
| 2025.11.24 | ₩30,697 | ₩31,752 | ₩29,761 | ₩31,512 | +2.66% | 75.4만 |
|---|
| 2025.11.21 | ₩30,249 | ₩31,405 | ₩29,708 | ₩31,031 | +2.58% | 124.8만 |
|---|
| 2025.11.20 | ₩32,421 | ₩33,701 | ₩30,444 | ₩30,496 | -5.94% | 114.8만 |
|---|
| 2025.11.19 | ₩31,632 | ₩32,274 | ₩31,111 | ₩32,100 | +1.48% | 94.5만 |
|---|
| 2025.11.18 | ₩31,231 | ₩33,095 | ₩31,071 | ₩32,928 | +5.43% | 107.9만 |
|---|
| 2025.11.17 | ₩33,022 | ₩33,176 | ₩31,539 | ₩31,926 | -3.32% | 87.3만 |
|---|
| 2025.11.14 | ₩31,926 | ₩33,262 | ₩31,325 | ₩33,169 | +3.89% | 89.2만 |
|---|
| 2025.11.13 | ₩32,274 | ₩33,210 | ₩31,779 | ₩32,193 | -0.25% | 84.4만 |
|---|
| 2025.11.12 | ₩32,875 | ₩33,254 | ₩32,140 | ₩32,220 | -1.99% | 79.7만 |
|---|
| 2025.11.11 | ₩32,421 | ₩33,784 | ₩32,303 | ₩33,316 | +2.76% | 99.7만 |
|---|
| 2025.11.10 | ₩31,579 | ₩32,140 | ₩30,683 | ₩31,953 | +1.18% | 144.6만 |
|---|
| 2025.11.07 | ₩29,922 | ₩31,218 | ₩29,614 | ₩31,044 | +3.75% | 166.9만 |
|---|
| 2025.11.06 | ₩29,320 | ₩30,710 | ₩29,320 | ₩29,828 | +1.73% | 132.1만 |
|---|
| 2025.11.05 | ₩29,146 | ₩30,095 | ₩28,832 | ₩28,893 | -0.87% | 112.2만 |
|---|
| 2025.11.04 | ₩29,200 | ₩29,668 | ₩28,184 | ₩29,400 | +0.69% | 125만 |
|---|
| 2025.11.03 | ₩29,734 | ₩30,276 | ₩28,914 | ₩30,216 | +1.62% | 149.2만 |
|---|
| 2025.10.31 | ₩29,761 | ₩30,122 | ₩29,307 | ₩29,855 | +0.31% | 83.7만 |
|---|
| 2025.10.30 | ₩29,507 | ₩30,435 | ₩29,227 | ₩29,427 | -0.27% | 104.6만 |
|---|
| 2025.10.29 | ₩29,320 | ₩30,202 | ₩29,267 | ₩29,681 | +1.23% | 117.1만 |
|---|
| 2025.10.28 | ₩30,162 | ₩30,359 | ₩29,267 | ₩29,400 | -2.53% | 86.1만 |
|---|
| 2025.10.27 | ₩31,031 | ₩31,218 | ₩30,483 | ₩30,630 | -1.29% | 116.7만 |
|---|
| 2025.10.24 | ₩31,579 | ₩31,686 | ₩30,630 | ₩30,643 | -2.96% | 130.5만 |
|---|
| 2025.10.23 | ₩30,670 | ₩31,552 | ₩30,269 | ₩31,258 | +1.92% | 266.1만 |
|---|
| 2025.10.22 | ₩28,986 | ₩29,447 | ₩28,091 | ₩29,040 | +0.18% | 189.6만 |
|---|
| 2025.10.21 | ₩29,173 | ₩29,487 | ₩28,558 | ₩28,786 | -1.33% | 134.8만 |
|---|
| 2025.10.20 | ₩29,046 | ₩29,721 | ₩28,772 | ₩29,280 | +0.81% | 87.6만 |
|---|
| 2025.10.17 | ₩28,472 | ₩28,986 | ₩27,890 | ₩28,452 | -0.07% | 124.8만 |
|---|
| 2025.10.16 | ₩29,761 | ₩30,055 | ₩27,810 | ₩28,345 | -4.76% | 161.7만 |
|---|
| 2025.10.15 | ₩29,975 | ₩30,563 | ₩29,183 | ₩29,628 | -1.16% | 91.5만 |
|---|
| 2025.10.14 | ₩28,893 | ₩30,236 | ₩28,746 | ₩29,681 | +2.73% | 101.5만 |
|---|
| 2025.10.13 | ₩29,494 | ₩30,349 | ₩29,106 | ₩30,216 | +2.45% | 76.2만 |
|---|
| 2025.10.10 | ₩31,118 | ₩31,565 | ₩28,732 | ₩28,746 | -7.62% | 213.3만 |
|---|