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 | ₩62,029 | ₩63,871 | ₩61,134 | ₩61,374 | -1.06% | 53만 |
| 2026.10.08 | ₩61,348 | ₩62,884 | ₩61,081 | ₩62,563 | +1.98% | 60.9만 |
| 2026.10.07 | ₩60,146 | ₩61,348 | ₩58,282 | ₩59,384 | -1.27% | 30.9만 |
| 2026.10.06 | ₩58,142 | ₩59,999 | ₩57,755 | ₩59,478 | +2.30% | 27.2만 |
| 2026.10.05 | ₩57,234 | ₩59,932 | ₩55,850 | ₩58,850 | +2.82% | 52.7만 |
| 2026.10.02 | ₩55,725 | ₩57,681 | ₩55,371 | ₩57,287 | +2.80% | 52.7만 |
| 2026.10.01 | ₩53,815 | ₩57,140 | ₩53,427 | ₩57,060 | +6.03% | 63.7만 |
| 2026.09.30 | ₩54,255 | ₩55,511 | ₩53,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,975 |
| -0.52% |
| 48.1만 |
| 2026.09.29 | ₩53,067 | ₩54,242 | ₩52,332 | ₩53,694 | +1.18% | 41.1만 |
|---|
| 2026.09.28 | ₩56,579 | ₩56,579 | ₩54,402 | ₩54,536 | -3.61% | 56.5만 |
|---|
| 2026.09.25 | ₩55,324 | ₩55,831 | ₩54,273 | ₩55,311 | -0.02% | 67.1만 |
|---|
| 2026.09.24 | ₩56,980 | ₩58,570 | ₩56,058 | ₩57,060 | +0.14% | 69.8만 |
|---|
| 2026.09.23 | ₩56,432 | ₩57,568 | ₩55,751 | ₩56,139 | -0.52% | 121.1만 |
|---|
| 2026.09.22 | ₩55,658 | ₩57,962 | ₩55,124 | ₩55,498 | -0.29% | 66.4만 |
|---|
| 2026.09.21 | ₩59,585 | ₩60,359 | ₩57,394 | ₩57,621 | -3.30% | 54.2만 |
|---|
| 2026.09.18 | ₩62,403 | ₩62,590 | ₩60,960 | ₩61,054 | -2.16% | 44.1만 |
|---|
| 2026.09.17 | ₩60,640 | ₩62,523 | ₩60,266 | ₩62,350 | +2.82% | 32.7만 |
|---|
| 2026.09.16 | ₩64,647 | ₩64,887 | ₩61,027 | ₩61,789 | -4.42% | 98.8만 |
|---|
| 2026.09.15 | ₩63,725 | ₩67,819 | ₩63,725 | ₩66,971 | +5.09% | 91.1만 |
|---|
| 2026.09.14 | ₩66,443 | ₩66,998 | ₩62,737 | ₩63,044 | -5.12% | 108.5만 |
|---|
| 2026.09.11 | ₩63,338 | ₩65,896 | ₩63,338 | ₩64,660 | +2.09% | 48만 |
|---|
| 2026.09.10 | ₩66,023 | ₩66,083 | ₩62,459 | ₩64,273 | -2.65% | 71만 |
|---|
| 2026.09.09 | ₩64,794 | ₩64,954 | ₩63,226 | ₩64,019 | -1.20% | 55.2만 |
|---|
| 2026.09.08 | ₩63,378 | ₩64,620 | ₩62,623 | ₩63,285 | -0.15% | 60.5만 |
|---|
| 2026.09.04 | ₩61,642 | ₩61,895 | ₩59,611 | ₩61,308 | -0.54% | 46.5만 |
|---|
| 2026.09.03 | ₩63,098 | ₩63,819 | ₩61,895 | ₩62,416 | -1.08% | 63.2만 |
|---|
| 2026.09.02 | ₩61,882 | ₩64,004 | ₩61,575 | ₩62,911 | +1.66% | 55.7만 |
|---|
| 2026.09.01 | ₩62,176 | ₩62,643 | ₩60,480 | ₩62,496 | +0.52% | 75.1만 |
|---|
| 2026.08.31 | ₩60,760 | ₩61,668 | ₩58,169 | ₩60,253 | -0.84% | 64.7만 |
|---|
| 2026.08.28 | ₩58,222 | ₩59,104 | ₩57,468 | ₩58,423 | +0.34% | 47.1만 |
|---|
| 2026.08.27 | ₩57,301 | ₩58,503 | ₩55,825 | ₩58,102 | +1.40% | 46만 |
|---|
| 2026.08.26 | ₩55,257 | ₩58,616 | ₩54,856 | ₩57,448 | +3.96% | 63.9만 |
|---|
| 2026.08.25 | ₩56,633 | ₩57,848 | ₩56,286 | ₩56,286 | -0.61% | 59.6만 |
|---|
| 2026.08.24 | ₩59,718 | ₩60,667 | ₩57,408 | ₩58,623 | -1.83% | 72.1만 |
|---|
| 2026.08.21 | ₩59,852 | ₩61,441 | ₩59,451 | ₩60,840 | +1.65% | 51.6만 |
|---|
| 2026.08.20 | ₩60,319 | ₩61,762 | ₩58,890 | ₩59,411 | -1.51% | 71.7만 |
|---|
| 2026.08.19 | ₩58,703 | ₩59,651 | ₩58,196 | ₩58,676 | -0.05% | 64만 |
|---|
| 2026.08.18 | ₩58,289 | ₩58,436 | ₩56,326 | ₩58,102 | -0.32% | 66.3만 |
|---|
| 2026.08.17 | ₩55,498 | ₩56,987 | ₩54,836 | ₩56,913 | +2.55% | 58.2만 |
|---|
| 2026.08.14 | ₩54,763 | ₩56,306 | ₩54,362 | ₩55,124 | +0.66% | 74만 |
|---|
| 2026.08.13 | ₩52,799 | ₩54,456 | ₩52,011 | ₩54,269 | +2.78% | 49.8만 |
|---|
| 2026.08.12 | ₩53,521 | ₩54,416 | ₩53,053 | ₩53,988 | +0.87% | 54.3만 |
|---|
| 2026.08.11 | ₩51,851 | ₩54,229 | ₩51,851 | ₩53,855 | +3.86% | 74.7만 |
|---|
| 2026.08.10 | ₩48,739 | ₩52,653 | ₩48,552 | ₩52,385 | +7.48% | 90.9만 |
|---|
| 2026.08.07 | ₩46,936 | ₩48,378 | ₩45,921 | ₩47,069 | +0.28% | 54.7만 |
|---|
| 2026.08.06 | ₩48,165 | ₩48,565 | ₩46,515 | ₩47,377 | -1.64% | 63.9만 |
|---|
| 2026.08.05 | ₩50,649 | ₩50,836 | ₩46,348 | ₩46,415 | -8.36% | 99.2만 |
|---|
| 2026.08.04 | ₩50,088 | ₩51,143 | ₩48,472 | ₩50,502 | +0.83% | 123.5만 |
|---|
| 2026.08.03 | ₩50,929 | ₩53,360 | ₩50,409 | ₩51,784 | +1.68% | 79만 |
|---|
| 2026.07.31 | ₩52,532 | ₩53,734 | ₩51,334 | ₩53,587 | +2.01% | 68.9만 |
|---|
| 2026.07.30 | ₩49,540 | ₩52,372 | ₩49,420 | ₩52,198 | +5.37% | 71.5만 |
|---|
| 2026.07.29 | ₩50,048 | ₩50,796 | ₩49,502 | ₩50,529 | +0.96% | 96.2만 |
|---|
| 2026.07.28 | ₩49,340 | ₩49,781 | ₩46,749 | ₩47,216 | -4.30% | 87.7만 |
|---|
| 2026.07.27 | ₩49,420 | ₩50,716 | ₩48,752 | ₩48,926 | -1.00% | 97만 |
|---|
| 2026.07.24 | ₩52,666 | ₩54,015 | ₩51,624 | ₩51,864 | -1.52% | 115.9만 |
|---|
| 2026.07.23 | ₩55,671 | ₩55,751 | ₩52,599 | ₩52,773 | -5.21% | 133.6만 |
|---|
| 2026.07.22 | ₩53,347 | ₩54,229 | ₩52,559 | ₩53,374 | +0.05% | 91.3만 |
|---|
| 2026.07.21 | ₩50,222 | ₩51,784 | ₩49,984 | ₩51,758 | +3.06% | 72.8만 |
|---|
| 2026.07.20 | ₩49,247 | ₩50,742 | ₩48,873 | ₩49,580 | +0.68% | 75만 |
|---|
| 2026.07.17 | ₩48,993 | ₩50,008 | ₩48,273 | ₩49,661 | +1.36% | 79.6만 |
|---|
| 2026.07.16 | ₩47,069 | ₩48,492 | ₩47,069 | ₩47,537 | +0.99% | 71.1만 |
|---|
| 2026.07.15 | ₩47,310 | ₩47,517 | ₩45,300 | ₩46,655 | -1.38% | 78.7만 |
|---|
| 2026.07.14 | ₩47,443 | ₩47,857 | ₩45,867 | ₩47,163 | -0.59% | 100.7만 |
|---|
| 2026.07.13 | ₩44,919 | ₩47,350 | ₩44,919 | ₩46,856 | +4.31% | 152.8만 |
|---|
| 2026.07.10 | ₩44,158 | ₩44,391 | ₩42,047 | ₩43,303 | -1.94% | 67.2만 |
|---|
| 2026.07.09 | ₩44,612 | ₩44,773 | ₩43,410 | ₩43,744 | -1.95% | 75.3만 |
|---|
| 2026.07.08 | ₩44,371 | ₩45,841 | ₩43,410 | ₩45,159 | +1.78% | 157.2만 |
|---|
| 2026.07.07 | ₩41,460 | ₩43,169 | ₩41,072 | ₩42,688 | +2.96% | 120.2만 |
|---|
| 2026.07.06 | ₩40,885 | ₩41,647 | ₩40,725 | ₩40,925 | +0.10% | 45.6만 |
|---|
| 2026.07.02 | ₩41,273 | ₩42,341 | ₩40,738 | ₩41,299 | +0.06% | 46.9만 |
|---|
| 2026.07.01 | ₩40,965 | ₩41,920 | ₩40,391 | ₩40,805 | -0.39% | 82.6만 |
|---|
| 2026.06.30 | ₩41,700 | ₩42,515 | ₩40,965 | ₩41,019 | -1.63% | 76.5만 |
|---|
| 2026.06.29 | ₩41,566 | ₩42,622 | ₩41,466 | ₩41,660 | +0.22% | 114.4만 |
|---|
| 2026.06.26 | ₩41,086 | ₩42,034 | ₩40,760 | ₩41,326 | +0.59% | 76.7만 |
|---|
| 2026.06.25 | ₩40,057 | ₩41,620 | ₩39,590 | ₩41,286 | +3.07% | 97.4만 |
|---|
| 2026.06.24 | ₩40,057 | ₩40,925 | ₩39,045 | ₩40,484 | +1.07% | 120.5만 |
|---|
| 2026.06.23 | ₩40,965 | ₩41,927 | ₩40,484 | ₩41,553 | +1.43% | 44.8만 |
|---|
| 2026.06.22 | ₩40,985 | ₩41,647 | ₩39,964 | ₩41,647 | +1.61% | 53.4만 |
|---|
| 2026.06.18 | ₩40,965 | ₩40,965 | ₩39,376 | ₩40,378 | -1.43% | 85만 |
|---|
| 2026.06.17 | ₩42,020 | ₩42,889 | ₩41,339 | ₩41,606 | -0.99% | 75.6만 |
|---|
| 2026.06.16 | ₩42,020 | ₩42,849 | ₩41,580 | ₩42,475 | +1.08% | 63.6만 |
|---|
| 2026.06.15 | ₩42,782 | ₩44,276 | ₩42,675 | ₩43,116 | +0.78% | 90만 |
|---|
| 2026.06.12 | ₩45,386 | ₩48,178 | ₩45,079 | ₩46,989 | +3.53% | 97.2만 |
|---|
| 2026.06.11 | ₩49,727 | ₩50,044 | ₩45,974 | ₩46,041 | -7.41% | 134.1만 |
|---|
| 2026.06.10 | ₩47,283 | ₩50,115 | ₩47,283 | ₩48,619 | +2.82% | 104만 |
|---|
| 2026.06.09 | ₩48,338 | ₩48,338 | ₩45,106 | ₩46,402 | -4.01% | 131.5만 |
|---|
| 2026.06.08 | ₩48,792 | ₩50,298 | ₩48,752 | ₩48,966 | +0.36% | 50.6만 |
|---|
| 2026.06.05 | ₩50,422 | ₩50,422 | ₩47,604 | ₩47,604 | -5.59% | 66.1만 |
|---|
| 2026.06.04 | ₩49,928 | ₩51,023 | ₩49,140 | ₩50,609 | +1.36% | 46.8만 |
|---|
| 2026.06.03 | ₩50,168 | ₩51,798 | ₩49,327 | ₩50,596 | +0.85% | 76.2만 |
|---|
| 2026.06.02 | ₩48,405 | ₩49,954 | ₩48,178 | ₩49,474 | +2.21% | 65.7만 |
|---|
| 2026.06.01 | ₩48,231 | ₩50,395 | ₩47,991 | ₩48,792 | +1.16% | 92.1만 |
|---|
| 2026.05.29 | ₩46,682 | ₩47,096 | ₩45,413 | ₩46,602 | -0.17% | 67.5만 |
|---|
| 2026.05.28 | ₩47,377 | ₩47,771 | ₩46,134 | ₩47,163 | -0.45% | 90만 |
|---|
| 2026.05.27 | ₩46,268 | ₩47,523 | ₩45,413 | ₩46,295 | +0.06% | 109.4만 |
|---|
| 2026.05.26 | ₩49,941 | ₩51,424 | ₩47,791 | ₩47,791 | -4.31% | 94.5만 |
|---|
| 2026.05.22 | ₩50,141 | ₩51,637 | ₩49,928 | ₩51,397 | +2.50% | 59.2만 |
|---|
| 2026.05.21 | ₩54,295 | ₩54,943 | ₩49,767 | ₩50,609 | -6.79% | 164.3만 |
|---|
| 2026.05.20 | ₩55,017 | ₩56,326 | ₩52,252 | ₩53,040 | -3.59% | 97.5만 |
|---|
| 2026.05.19 | ₩54,843 | ₩55,791 | ₩53,587 | ₩55,417 | +1.05% | 73.5만 |
|---|
| 2026.05.18 | ₩52,092 | ₩55,066 | ₩51,223 | ₩54,148 | +3.95% | 156.4만 |
|---|
| 2026.05.15 | ₩50,903 | ₩52,893 | ₩50,783 | ₩52,813 | +3.75% | 81만 |
|---|
| 2026.05.14 | ₩49,126 | ₩50,515 | ₩48,953 | ₩50,008 | +1.79% | 50만 |
|---|
| 2026.05.13 | ₩50,368 | ₩50,662 | ₩48,485 | ₩49,460 | -1.80% | 72.4만 |
|---|
| 2026.05.12 | ₩50,589 | ₩50,956 | ₩49,287 | ₩50,355 | -0.46% | 87.3만 |
|---|
| 2026.05.11 | ₩49,073 | ₩50,033 | ₩48,625 | ₩49,621 | +1.12% | 89.9만 |
|---|
| 2026.05.08 | ₩47,938 | ₩48,806 | ₩46,822 | ₩47,670 | -0.56% | 83.2만 |
|---|
| 2026.05.07 | ₩48,044 | ₩48,539 | ₩45,947 | ₩48,165 | +0.25% | 123.5만 |
|---|
| 2026.05.06 | ₩51,878 | ₩53,026 | ₩49,941 | ₩50,128 | -3.37% | 127.3만 |
|---|
| 2026.05.05 | ₩56,847 | ₩57,935 | ₩56,183 | ₩57,207 | +0.63% | 61.1만 |
|---|
| 2026.05.04 | ₩55,244 | ₩57,541 | ₩54,442 | ₩57,541 | +4.16% | 97.2만 |
|---|
| 2026.05.01 | ₩55,017 | ₩55,603 | ₩52,359 | ₩54,816 | -0.36% | 97만 |
|---|
| 2026.04.30 | ₩53,481 | ₩56,018 | ₩52,492 | ₩55,858 | +4.45% | 131.9만 |
|---|
| 2026.04.29 | ₩53,494 | ₩55,591 | ₩53,040 | ₩55,444 | +3.65% | 93.4만 |
|---|
| 2026.04.28 | ₩52,118 | ₩52,746 | ₩51,344 | ₩51,864 | -0.49% | 100.7만 |
|---|
| 2026.04.27 | ₩50,322 | ₩51,998 | ₩50,169 | ₩50,582 | +0.52% | 88.9만 |
|---|
| 2026.04.24 | ₩50,422 | ₩50,823 | ₩49,019 | ₩49,661 | -1.51% | 100.6만 |
|---|
| 2026.04.23 | ₩50,489 | ₩51,063 | ₩49,407 | ₩50,662 | +0.34% | 137.9만 |
|---|
| 2026.04.22 | ₩48,752 | ₩50,048 | ₩48,699 | ₩49,848 | +2.25% | 93.8만 |
|---|
| 2026.04.21 | ₩46,068 | ₩48,258 | ₩45,760 | ₩48,044 | +4.29% | 151.2만 |
|---|
| 2026.04.20 | ₩45,694 | ₩46,402 | ₩44,959 | ₩45,787 | +0.20% | 112.1만 |
|---|
| 2026.04.17 | ₩45,106 | ₩45,239 | ₩42,074 | ₩44,959 | -0.33% | 252.9만 |
|---|
| 2026.04.16 | ₩47,938 | ₩50,020 | ₩47,791 | ₩49,834 | +3.96% | 153.9만 |
|---|
| 2026.04.15 | ₩47,029 | ₩48,605 | ₩46,308 | ₩47,831 | +1.70% | 103.5만 |
|---|
| 2026.04.14 | ₩49,514 | ₩49,594 | ₩46,776 | ₩47,323 | -4.42% | 119.2만 |
|---|
| 2026.04.13 | ₩51,998 | ₩52,205 | ₩49,781 | ₩50,489 | -2.90% | 131.3만 |
|---|
| 2026.04.10 | ₩49,647 | ₩50,656 | ₩48,732 | ₩50,342 | +1.40% | 89.3만 |
|---|
| 2026.04.09 | ₩52,759 | ₩53,801 | ₩49,273 | ₩49,981 | -5.27% | 151.3만 |
|---|
| 2026.04.08 | ₩49,407 | ₩52,719 | ₩47,897 | ₩52,372 | +6.00% | 241만 |
|---|
| 2026.04.07 | ₩57,554 | ₩59,558 | ₩57,361 | ₩57,942 | +0.67% | 149.1만 |
|---|
| 2026.04.06 | ₩56,199 | ₩57,140 | ₩55,364 | ₩57,127 | +1.65% | 71.8만 |
|---|
| 2026.04.02 | ₩58,476 | ₩59,171 | ₩55,244 | ₩56,312 | -3.70% | 205.7만 |
|---|
| 2026.04.01 | ₩56,306 | ₩58,109 | ₩53,360 | ₩54,522 | -3.17% | 321.7만 |
|---|
| 2026.03.31 | ₩61,521 | ₩62,985 | ₩56,579 | ₩59,064 | -3.99% | 217.9만 |
|---|
| 2026.03.30 | ₩64,674 | ₩64,994 | ₩60,934 | ₩61,481 | -4.94% | 210.2만 |
|---|
| 2026.03.27 | ₩62,323 | ₩63,538 | ₩61,441 | ₩63,271 | +1.52% | 176.5만 |
|---|
| 2026.03.26 | ₩59,785 | ₩62,670 | ₩59,772 | ₩61,481 | +2.84% | 205.7만 |
|---|
| 2026.03.25 | ₩56,700 | ₩59,144 | ₩56,446 | ₩59,010 | +4.08% | 135.5만 |
|---|
| 2026.03.24 | ₩55,858 | ₩59,438 | ₩55,858 | ₩58,115 | +4.04% | 197.4만 |
|---|
| 2026.03.23 | ₩53,427 | ₩56,165 | ₩52,185 | ₩55,003 | +2.95% | 381.5만 |
|---|
| 2026.03.20 | ₩55,284 | ₩57,568 | ₩54,656 | ₩55,938 | +1.18% | 184.9만 |
|---|
| 2026.03.19 | ₩54,736 | ₩57,314 | ₩54,215 | ₩54,696 | -0.07% | 239.2만 |
|---|
| 2026.03.18 | ₩52,125 | ₩53,801 | ₩51,978 | ₩53,614 | +2.86% | 167.2만 |
|---|
| 2026.03.17 | ₩50,756 | ₩52,439 | ₩50,716 | ₩51,677 | +1.82% | 155만 |
|---|
| 2026.03.16 | ₩50,288 | ₩51,183 | ₩49,086 | ₩50,035 | -0.50% | 184.4만 |
|---|
| 2026.03.13 | ₩49,100 | ₩50,742 | ₩48,432 | ₩50,395 | +2.64% | 160만 |
|---|
| 2026.03.12 | ₩49,567 | ₩51,023 | ₩49,021 | ₩49,714 | +0.30% | 239.2만 |
|---|
| 2026.03.11 | ₩45,373 | ₩48,605 | ₩45,313 | ₩48,472 | +6.83% | 227.3만 |
|---|
| 2026.03.10 | ₩46,041 | ₩47,176 | ₩44,525 | ₩45,266 | -1.68% | 266.2만 |
|---|
| 2026.03.09 | ₩49,821 | ₩49,821 | ₩46,097 | ₩46,909 | -5.84% | 461.7만 |
|---|
| 2026.03.06 | ₩49,487 | ₩50,222 | ₩47,855 | ₩48,271 | -2.46% | 252.3만 |
|---|
| 2026.03.05 | ₩47,176 | ₩49,233 | ₩47,056 | ₩48,151 | +2.07% | 305.1만 |
|---|
| 2026.03.04 | ₩44,077 | ₩46,642 | ₩43,410 | ₩46,335 | +5.12% | 224.3만 |
|---|
| 2026.03.03 | ₩47,069 | ₩47,323 | ₩44,345 | ₩45,306 | -3.75% | 390.8만 |
|---|
| 2026.03.02 | ₩46,188 | ₩46,482 | ₩43,650 | ₩45,720 | -1.01% | 370.1만 |
|---|
| 2026.02.27 | ₩41,072 | ₩42,608 | ₩40,404 | ₩42,461 | +3.38% | 121.8만 |
|---|
| 2026.02.26 | ₩38,735 | ₩41,072 | ₩38,174 | ₩40,378 | +4.24% | 78.6만 |
|---|
| 2026.02.25 | ₩40,424 | ₩40,748 | ₩38,254 | ₩39,536 | -2.20% | 85.5만 |
|---|
| 2026.02.24 | ₩40,237 | ₩40,324 | ₩39,015 | ₩40,271 | +0.08% | 79.7만 |
|---|
| 2026.02.23 | ₩41,540 | ₩42,581 | ₩39,568 | ₩40,231 | -3.15% | 104.1만 |
|---|
| 2026.02.20 | ₩40,912 | ₩41,833 | ₩40,471 | ₩41,540 | +1.53% | 125.3만 |
|---|
| 2026.02.19 | ₩40,217 | ₩41,633 | ₩40,070 | ₩41,246 | +2.56% | 153.7만 |
|---|
| 2026.02.18 | ₩38,748 | ₩39,583 | ₩38,548 | ₩39,509 | +1.96% | 109.2만 |
|---|
| 2026.02.17 | ₩39,576 | ₩40,297 | ₩36,811 | ₩38,054 | -3.85% | 90.2만 |
|---|
| 2026.02.13 | ₩37,586 | ₩39,696 | ₩37,493 | ₩39,443 | +4.94% | 112.9만 |
|---|
| 2026.02.12 | ₩39,910 | ₩40,271 | ₩36,618 | ₩37,720 | -5.49% | 155.7만 |
|---|
| 2026.02.11 | ₩39,403 | ₩40,204 | ₩38,902 | ₩40,151 | +1.90% | 93.3만 |
|---|
| 2026.02.10 | ₩38,868 | ₩38,952 | ₩37,786 | ₩38,334 | -1.37% | 60만 |
|---|
| 2026.02.09 | ₩38,241 | ₩39,095 | ₩37,933 | ₩38,775 | +1.40% | 62.6만 |
|---|
| 2026.02.06 | ₩36,771 | ₩38,862 | ₩36,598 | ₩38,655 | +5.12% | 92.1만 |
|---|
| 2026.02.05 | ₩36,624 | ₩37,092 | ₩35,055 | ₩36,237 | -1.06% | 112.2만 |
|---|
| 2026.02.04 | ₩35,830 | ₩37,639 | ₩35,830 | ₩37,493 | +4.64% | 183.3만 |
|---|
| 2026.02.03 | ₩33,445 | ₩35,496 | ₩33,045 | ₩35,409 | +5.87% | 251.4만 |
|---|
| 2026.02.02 | ₩33,499 | ₩34,367 | ₩32,993 | ₩33,485 | -0.04% | 165.9만 |
|---|
| 2026.01.30 | ₩34,995 | ₩35,810 | ₩34,113 | ₩35,783 | +2.25% | 215.1만 |
|---|
| 2026.01.29 | ₩35,903 | ₩36,811 | ₩34,888 | ₩35,115 | -2.19% | 203.7만 |
|---|
| 2026.01.28 | ₩33,980 | ₩34,220 | ₩33,285 | ₩34,167 | +0.55% | 129.5만 |
|---|
| 2026.01.27 | ₩33,112 | ₩33,779 | ₩32,731 | ₩33,339 | +0.69% | 56.2만 |
|---|
| 2026.01.26 | ₩33,980 | ₩33,980 | ₩32,444 | ₩33,071 | -2.67% | 87.1만 |
|---|
| 2026.01.23 | ₩33,993 | ₩34,794 | ₩33,045 | ₩33,232 | -2.24% | 116.5만 |
|---|
| 2026.01.22 | ₩33,058 | ₩33,312 | ₩32,497 | ₩32,965 | -0.28% | 102.6만 |
|---|
| 2026.01.21 | ₩31,856 | ₩33,726 | ₩31,856 | ₩32,978 | +3.52% | 185.2만 |
|---|
| 2026.01.20 | ₩31,549 | ₩31,990 | ₩30,407 | ₩30,667 | -2.79% | 125.5만 |
|---|
| 2026.01.16 | ₩31,001 | ₩31,188 | ₩30,494 | ₩30,961 | -0.13% | 133.7만 |
|---|
| 2026.01.15 | ₩31,055 | ₩31,629 | ₩30,173 | ₩30,974 | -0.26% | 214.8만 |
|---|
| 2026.01.14 | ₩30,801 | ₩32,651 | ₩30,787 | ₩31,762 | +3.12% | 214.9만 |
|---|
| 2026.01.13 | ₩30,307 | ₩31,482 | ₩30,253 | ₩30,734 | +1.41% | 144.2만 |
|---|
| 2026.01.12 | ₩29,732 | ₩30,073 | ₩29,221 | ₩29,759 | +0.09% | 105.7만 |
|---|
| 2026.01.09 | ₩30,387 | ₩30,654 | ₩29,452 | ₩29,652 | -2.42% | 85.6만 |
|---|
| 2026.01.08 | ₩28,323 | ₩30,761 | ₩28,290 | ₩30,160 | +6.48% | 162.9만 |
|---|
| 2026.01.07 | ₩29,131 | ₩29,298 | ₩27,789 | ₩28,143 | -3.39% | 126.4만 |
|---|
| 2026.01.06 | ₩29,799 | ₩30,013 | ₩28,730 | ₩28,904 | -3.00% | 145.6만 |
|---|
| 2026.01.05 | ₩31,629 | ₩31,843 | ₩28,664 | ₩29,799 | -5.79% | 233.5만 |
|---|
| 2026.01.02 | ₩29,318 | ₩30,674 | ₩28,917 | ₩30,507 | +4.05% | 64만 |
|---|
| 2025.12.31 | ₩29,639 | ₩29,720 | ₩28,971 | ₩29,251 | -1.31% | 47.7만 |
|---|
| 2025.12.30 | ₩29,839 | ₩30,280 | ₩29,759 | ₩29,812 | -0.09% | 80.2만 |
|---|
| 2025.12.29 | ₩29,038 | ₩29,545 | ₩28,924 | ₩29,358 | +1.10% | 71.3만 |
|---|
| 2025.12.26 | ₩29,071 | ₩29,158 | ₩28,356 | ₩28,717 | -1.22% | 71.3만 |
|---|
| 2025.12.24 | ₩29,171 | ₩29,345 | ₩28,851 | ₩29,198 | +0.09% | 32.2만 |
|---|
| 2025.12.23 | ₩29,225 | ₩29,545 | ₩28,784 | ₩29,465 | +0.82% | 49만 |
|---|
| 2025.12.22 | ₩29,251 | ₩30,106 | ₩28,947 | ₩29,024 | -0.78% | 81.8만 |
|---|
| 2025.12.19 | ₩28,677 | ₩29,318 | ₩28,637 | ₩28,717 | +0.14% | 68.7만 |
|---|
| 2025.12.18 | ₩29,999 | ₩29,999 | ₩28,356 | ₩28,543 | -4.85% | 129.4만 |
|---|
| 2025.12.17 | ₩29,104 | ₩30,013 | ₩28,824 | ₩29,866 | +2.62% | 130.9만 |
|---|
| 2025.12.16 | ₩30,039 | ₩30,200 | ₩28,223 | ₩28,530 | -5.02% | 158.4만 |
|---|
| 2025.12.15 | ₩31,856 | ₩31,856 | ₩30,202 | ₩30,894 | -3.02% | 94.7만 |
|---|
| 2025.12.12 | ₩32,724 | ₩32,965 | ₩31,749 | ₩31,776 | -2.90% | 143.4만 |
|---|
| 2025.12.11 | ₩32,564 | ₩32,991 | ₩32,110 | ₩32,417 | -0.45% | 96.4만 |
|---|
| 2025.12.10 | ₩33,125 | ₩33,699 | ₩32,123 | ₩33,472 | +1.05% | 106.8만 |
|---|
| 2025.12.09 | ₩32,844 | ₩33,632 | ₩32,778 | ₩33,192 | +1.06% | 57.6만 |
|---|
| 2025.12.08 | ₩33,686 | ₩34,314 | ₩32,951 | ₩33,031 | -1.94% | 52.1만 |
|---|
| 2025.12.05 | ₩34,233 | ₩35,676 | ₩34,233 | ₩34,287 | +0.16% | 96.4만 |
|---|
| 2025.12.04 | ₩34,167 | ₩34,701 | ₩33,753 | ₩34,207 | +0.12% | 57.5만 |
|---|
| 2025.12.03 | ₩33,018 | ₩34,280 | ₩32,991 | ₩34,233 | +3.68% | 68.9만 |
|---|
| 2025.12.02 | ₩33,405 | ₩33,526 | ₩32,177 | ₩32,510 | -2.68% | 59.6만 |
|---|
| 2025.12.01 | ₩33,085 | ₩34,113 | ₩32,871 | ₩33,579 | +1.49% | 64.9만 |
|---|
| 2025.11.28 | ₩32,123 | ₩33,245 | ₩31,970 | ₩33,045 | +2.87% | 43.4만 |
|---|
| 2025.11.26 | ₩31,295 | ₩32,564 | ₩31,248 | ₩31,949 | +2.09% | 70.3만 |
|---|
| 2025.11.25 | ₩30,721 | ₩31,362 | ₩30,146 | ₩31,242 | +1.70% | 89.3만 |
|---|
| 2025.11.24 | ₩30,681 | ₩31,736 | ₩29,746 | ₩31,495 | +2.66% | 75.4만 |
|---|
| 2025.11.21 | ₩30,233 | ₩31,388 | ₩29,692 | ₩31,014 | +2.58% | 124.8만 |
|---|
| 2025.11.20 | ₩32,404 | ₩33,683 | ₩30,428 | ₩30,480 | -5.94% | 114.8만 |
|---|
| 2025.11.19 | ₩31,616 | ₩32,257 | ₩31,095 | ₩32,083 | +1.48% | 94.5만 |
|---|
| 2025.11.18 | ₩31,215 | ₩33,078 | ₩31,055 | ₩32,911 | +5.43% | 107.9만 |
|---|
| 2025.11.17 | ₩33,005 | ₩33,158 | ₩31,522 | ₩31,909 | -3.32% | 87.3만 |
|---|
| 2025.11.14 | ₩31,909 | ₩33,245 | ₩31,308 | ₩33,152 | +3.89% | 89.2만 |
|---|
| 2025.11.13 | ₩32,257 | ₩33,193 | ₩31,762 | ₩32,177 | -0.25% | 84.4만 |
|---|
| 2025.11.12 | ₩32,858 | ₩33,237 | ₩32,123 | ₩32,203 | -1.99% | 79.7만 |
|---|
| 2025.11.11 | ₩32,404 | ₩33,766 | ₩32,286 | ₩33,299 | +2.76% | 99.7만 |
|---|
| 2025.11.10 | ₩31,562 | ₩32,123 | ₩30,667 | ₩31,936 | +1.18% | 144.6만 |
|---|
| 2025.11.07 | ₩29,906 | ₩31,201 | ₩29,599 | ₩31,028 | +3.75% | 166.9만 |
|---|
| 2025.11.06 | ₩29,305 | ₩30,694 | ₩29,305 | ₩29,812 | +1.73% | 132.1만 |
|---|
| 2025.11.05 | ₩29,131 | ₩30,080 | ₩28,817 | ₩28,877 | -0.87% | 112.2만 |
|---|
| 2025.11.04 | ₩29,185 | ₩29,652 | ₩28,169 | ₩29,385 | +0.69% | 125만 |
|---|
| 2025.11.03 | ₩29,719 | ₩30,260 | ₩28,899 | ₩30,200 | +1.62% | 149.2만 |
|---|
| 2025.10.31 | ₩29,746 | ₩30,106 | ₩29,291 | ₩29,839 | +0.31% | 83.7만 |
|---|
| 2025.10.30 | ₩29,492 | ₩30,419 | ₩29,211 | ₩29,412 | -0.27% | 104.6만 |
|---|
| 2025.10.29 | ₩29,305 | ₩30,186 | ₩29,251 | ₩29,665 | +1.23% | 117.1만 |
|---|
| 2025.10.28 | ₩30,146 | ₩30,343 | ₩29,251 | ₩29,385 | -2.53% | 86.1만 |
|---|
| 2025.10.27 | ₩31,014 | ₩31,201 | ₩30,467 | ₩30,614 | -1.29% | 116.7만 |
|---|
| 2025.10.24 | ₩31,562 | ₩31,669 | ₩30,614 | ₩30,627 | -2.96% | 130.5만 |
|---|
| 2025.10.23 | ₩30,654 | ₩31,535 | ₩30,253 | ₩31,242 | +1.92% | 266.1만 |
|---|
| 2025.10.22 | ₩28,971 | ₩29,432 | ₩28,076 | ₩29,024 | +0.18% | 189.6만 |
|---|
| 2025.10.21 | ₩29,158 | ₩29,472 | ₩28,543 | ₩28,771 | -1.33% | 134.8만 |
|---|
| 2025.10.20 | ₩29,031 | ₩29,706 | ₩28,757 | ₩29,265 | +0.81% | 87.6만 |
|---|
| 2025.10.17 | ₩28,457 | ₩28,971 | ₩27,876 | ₩28,437 | -0.07% | 124.8만 |
|---|
| 2025.10.16 | ₩29,746 | ₩30,039 | ₩27,796 | ₩28,330 | -4.76% | 161.7만 |
|---|
| 2025.10.15 | ₩29,959 | ₩30,547 | ₩29,167 | ₩29,612 | -1.16% | 91.5만 |
|---|
| 2025.10.14 | ₩28,877 | ₩30,220 | ₩28,730 | ₩29,665 | +2.73% | 101.5만 |
|---|
| 2025.10.13 | ₩29,478 | ₩30,333 | ₩29,091 | ₩30,200 | +2.45% | 76.2만 |
|---|
| 2025.10.10 | ₩31,101 | ₩31,549 | ₩28,717 | ₩28,730 | -7.62% | 213.3만 |
|---|