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 | ₩62,154 | ₩64,000 | ₩61,258 | ₩61,499 | -1.06% | 53만 |
| 2026.10.08 | ₩61,472 | ₩63,011 | ₩61,204 | ₩62,690 | +1.98% | 60.9만 |
| 2026.10.07 | ₩60,267 | ₩61,472 | ₩58,400 | ₩59,504 | -1.27% | 30.9만 |
| 2026.10.06 | ₩58,260 | ₩60,120 | ₩57,872 | ₩59,598 | +2.30% | 27.2만 |
| 2026.10.05 | ₩57,350 | ₩60,053 | ₩55,963 | ₩58,969 | +2.82% | 52.7만 |
| 2026.10.02 | ₩55,837 | ₩57,798 | ₩55,483 | ₩57,403 | +2.80% | 52.7만 |
| 2026.10.01 | ₩53,923 | ₩57,256 | ₩53,535 | ₩57,176 | +6.03% | 63.7만 |
| 2026.09.30 | ₩54,365 | ₩55,623 | ₩53,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,084 |
| -0.52% |
| 48.1만 |
| 2026.09.29 | ₩53,174 | ₩54,352 | ₩52,438 | ₩53,803 | +1.18% | 41.1만 |
|---|
| 2026.09.28 | ₩56,694 | ₩56,694 | ₩54,512 | ₩54,646 | -3.61% | 56.5만 |
|---|
| 2026.09.25 | ₩55,436 | ₩55,944 | ₩54,382 | ₩55,422 | -0.02% | 67.1만 |
|---|
| 2026.09.24 | ₩57,095 | ₩58,688 | ₩56,172 | ₩57,176 | +0.14% | 69.8만 |
|---|
| 2026.09.23 | ₩56,547 | ₩57,684 | ₩55,864 | ₩56,252 | -0.52% | 121.1만 |
|---|
| 2026.09.22 | ₩55,770 | ₩58,079 | ₩55,235 | ₩55,610 | -0.29% | 66.4만 |
|---|
| 2026.09.21 | ₩59,705 | ₩60,481 | ₩57,510 | ₩57,738 | -3.30% | 54.2만 |
|---|
| 2026.09.18 | ₩62,529 | ₩62,716 | ₩61,084 | ₩61,177 | -2.16% | 44.1만 |
|---|
| 2026.09.17 | ₩60,762 | ₩62,650 | ₩60,388 | ₩62,476 | +2.82% | 32.7만 |
|---|
| 2026.09.16 | ₩64,778 | ₩65,019 | ₩61,151 | ₩61,913 | -4.42% | 98.8만 |
|---|
| 2026.09.15 | ₩63,854 | ₩67,956 | ₩63,854 | ₩67,106 | +5.09% | 91.1만 |
|---|
| 2026.09.14 | ₩66,578 | ₩67,133 | ₩62,864 | ₩63,172 | -5.12% | 108.5만 |
|---|
| 2026.09.11 | ₩63,466 | ₩66,029 | ₩63,466 | ₩64,791 | +2.09% | 48만 |
|---|
| 2026.09.10 | ₩66,156 | ₩66,216 | ₩62,585 | ₩64,403 | -2.65% | 71만 |
|---|
| 2026.09.09 | ₩64,925 | ₩65,085 | ₩63,354 | ₩64,149 | -1.20% | 55.2만 |
|---|
| 2026.09.08 | ₩63,506 | ₩64,751 | ₩62,750 | ₩63,412 | -0.15% | 60.5만 |
|---|
| 2026.09.04 | ₩61,766 | ₩62,021 | ₩59,732 | ₩61,432 | -0.54% | 46.5만 |
|---|
| 2026.09.03 | ₩63,225 | ₩63,948 | ₩62,021 | ₩62,542 | -1.08% | 63.2만 |
|---|
| 2026.09.02 | ₩62,007 | ₩64,134 | ₩61,699 | ₩63,038 | +1.66% | 55.7만 |
|---|
| 2026.09.01 | ₩62,302 | ₩62,770 | ₩60,602 | ₩62,623 | +0.52% | 75.1만 |
|---|
| 2026.08.31 | ₩60,883 | ₩61,793 | ₩58,286 | ₩60,374 | -0.84% | 64.7만 |
|---|
| 2026.08.28 | ₩58,340 | ₩59,223 | ₩57,584 | ₩58,541 | +0.34% | 47.1만 |
|---|
| 2026.08.27 | ₩57,417 | ₩58,621 | ₩55,938 | ₩58,220 | +1.40% | 46만 |
|---|
| 2026.08.26 | ₩55,369 | ₩58,735 | ₩54,967 | ₩57,564 | +3.96% | 63.9만 |
|---|
| 2026.08.25 | ₩56,747 | ₩57,965 | ₩56,399 | ₩56,399 | -0.61% | 59.6만 |
|---|
| 2026.08.24 | ₩59,839 | ₩60,789 | ₩57,524 | ₩58,741 | -1.83% | 72.1만 |
|---|
| 2026.08.21 | ₩59,973 | ₩61,565 | ₩59,571 | ₩60,963 | +1.65% | 51.6만 |
|---|
| 2026.08.20 | ₩60,441 | ₩61,887 | ₩59,009 | ₩59,531 | -1.51% | 71.7만 |
|---|
| 2026.08.19 | ₩58,822 | ₩59,772 | ₩58,313 | ₩58,795 | -0.05% | 64만 |
|---|
| 2026.08.18 | ₩58,407 | ₩58,554 | ₩56,439 | ₩58,220 | -0.32% | 66.3만 |
|---|
| 2026.08.17 | ₩55,610 | ₩57,102 | ₩54,947 | ₩57,028 | +2.55% | 58.2만 |
|---|
| 2026.08.14 | ₩54,874 | ₩56,419 | ₩54,472 | ₩55,235 | +0.66% | 74만 |
|---|
| 2026.08.13 | ₩52,906 | ₩54,566 | ₩52,117 | ₩54,378 | +2.78% | 49.8만 |
|---|
| 2026.08.12 | ₩53,629 | ₩54,526 | ₩53,160 | ₩54,097 | +0.87% | 54.3만 |
|---|
| 2026.08.11 | ₩51,956 | ₩54,338 | ₩51,956 | ₩53,963 | +3.86% | 74.7만 |
|---|
| 2026.08.10 | ₩48,837 | ₩52,759 | ₩48,650 | ₩52,491 | +7.48% | 90.9만 |
|---|
| 2026.08.07 | ₩47,031 | ₩48,476 | ₩46,014 | ₩47,165 | +0.28% | 54.7만 |
|---|
| 2026.08.06 | ₩48,262 | ₩48,663 | ₩46,609 | ₩47,472 | -1.64% | 63.9만 |
|---|
| 2026.08.05 | ₩50,751 | ₩50,939 | ₩46,442 | ₩46,509 | -8.36% | 99.2만 |
|---|
| 2026.08.04 | ₩50,189 | ₩51,247 | ₩48,570 | ₩50,604 | +0.83% | 123.5만 |
|---|
| 2026.08.03 | ₩51,032 | ₩53,468 | ₩50,510 | ₩51,889 | +1.68% | 79만 |
|---|
| 2026.07.31 | ₩52,638 | ₩53,843 | ₩51,438 | ₩53,696 | +2.01% | 68.9만 |
|---|
| 2026.07.30 | ₩49,641 | ₩52,478 | ₩49,520 | ₩52,304 | +5.37% | 71.5만 |
|---|
| 2026.07.29 | ₩50,149 | ₩50,899 | ₩49,602 | ₩50,631 | +0.96% | 96.2만 |
|---|
| 2026.07.28 | ₩49,440 | ₩49,881 | ₩46,843 | ₩47,312 | -4.30% | 87.7만 |
|---|
| 2026.07.27 | ₩49,520 | ₩50,818 | ₩48,851 | ₩49,025 | -1.00% | 97만 |
|---|
| 2026.07.24 | ₩52,772 | ₩54,124 | ₩51,728 | ₩51,969 | -1.52% | 115.9만 |
|---|
| 2026.07.23 | ₩55,784 | ₩55,864 | ₩52,705 | ₩52,879 | -5.21% | 133.6만 |
|---|
| 2026.07.22 | ₩53,455 | ₩54,338 | ₩52,665 | ₩53,482 | +0.05% | 91.3만 |
|---|
| 2026.07.21 | ₩50,323 | ₩51,889 | ₩50,085 | ₩51,862 | +3.06% | 72.8만 |
|---|
| 2026.07.20 | ₩49,346 | ₩50,845 | ₩48,971 | ₩49,681 | +0.68% | 75만 |
|---|
| 2026.07.17 | ₩49,092 | ₩50,109 | ₩48,370 | ₩49,761 | +1.36% | 79.6만 |
|---|
| 2026.07.16 | ₩47,165 | ₩48,590 | ₩47,165 | ₩47,633 | +0.99% | 71.1만 |
|---|
| 2026.07.15 | ₩47,405 | ₩47,613 | ₩45,391 | ₩46,750 | -1.38% | 78.7만 |
|---|
| 2026.07.14 | ₩47,539 | ₩47,954 | ₩45,960 | ₩47,258 | -0.59% | 100.7만 |
|---|
| 2026.07.13 | ₩45,010 | ₩47,446 | ₩45,010 | ₩46,950 | +4.31% | 152.8만 |
|---|
| 2026.07.10 | ₩44,247 | ₩44,481 | ₩42,132 | ₩43,390 | -1.94% | 67.2만 |
|---|
| 2026.07.09 | ₩44,702 | ₩44,864 | ₩43,497 | ₩43,832 | -1.95% | 75.3만 |
|---|
| 2026.07.08 | ₩44,461 | ₩45,933 | ₩43,497 | ₩45,251 | +1.78% | 157.2만 |
|---|
| 2026.07.07 | ₩41,543 | ₩43,256 | ₩41,155 | ₩42,775 | +2.96% | 120.2만 |
|---|
| 2026.07.06 | ₩40,968 | ₩41,731 | ₩40,807 | ₩41,008 | +0.10% | 45.6만 |
|---|
| 2026.07.02 | ₩41,356 | ₩42,427 | ₩40,821 | ₩41,383 | +0.06% | 46.9만 |
|---|
| 2026.07.01 | ₩41,048 | ₩42,005 | ₩40,473 | ₩40,888 | -0.39% | 82.6만 |
|---|
| 2026.06.30 | ₩41,784 | ₩42,601 | ₩41,048 | ₩41,102 | -1.63% | 76.5만 |
|---|
| 2026.06.29 | ₩41,650 | ₩42,708 | ₩41,550 | ₩41,744 | +0.22% | 114.4만 |
|---|
| 2026.06.26 | ₩41,169 | ₩42,119 | ₩40,842 | ₩41,409 | +0.59% | 76.7만 |
|---|
| 2026.06.25 | ₩40,138 | ₩41,704 | ₩39,670 | ₩41,369 | +3.07% | 97.4만 |
|---|
| 2026.06.24 | ₩40,138 | ₩41,008 | ₩39,124 | ₩40,566 | +1.07% | 120.5만 |
|---|
| 2026.06.23 | ₩41,048 | ₩42,012 | ₩40,566 | ₩41,637 | +1.43% | 44.8만 |
|---|
| 2026.06.22 | ₩41,068 | ₩41,731 | ₩40,044 | ₩41,731 | +1.61% | 53.4만 |
|---|
| 2026.06.18 | ₩41,048 | ₩41,048 | ₩39,455 | ₩40,459 | -1.43% | 85만 |
|---|
| 2026.06.17 | ₩42,105 | ₩42,975 | ₩41,423 | ₩41,691 | -0.99% | 75.6만 |
|---|
| 2026.06.16 | ₩42,105 | ₩42,935 | ₩41,664 | ₩42,560 | +1.08% | 63.6만 |
|---|
| 2026.06.15 | ₩42,868 | ₩44,366 | ₩42,761 | ₩43,203 | +0.78% | 90만 |
|---|
| 2026.06.12 | ₩45,478 | ₩48,275 | ₩45,170 | ₩47,084 | +3.53% | 97.2만 |
|---|
| 2026.06.11 | ₩49,828 | ₩50,145 | ₩46,067 | ₩46,134 | -7.41% | 134.1만 |
|---|
| 2026.06.10 | ₩47,379 | ₩50,216 | ₩47,379 | ₩48,717 | +2.82% | 104만 |
|---|
| 2026.06.09 | ₩48,436 | ₩48,436 | ₩45,197 | ₩46,495 | -4.01% | 131.5만 |
|---|
| 2026.06.08 | ₩48,891 | ₩50,399 | ₩48,851 | ₩49,065 | +0.36% | 50.6만 |
|---|
| 2026.06.05 | ₩50,524 | ₩50,524 | ₩47,700 | ₩47,700 | -5.59% | 66.1만 |
|---|
| 2026.06.04 | ₩50,029 | ₩51,126 | ₩49,239 | ₩50,711 | +1.36% | 46.8만 |
|---|
| 2026.06.03 | ₩50,270 | ₩51,902 | ₩49,426 | ₩50,698 | +0.85% | 76.2만 |
|---|
| 2026.06.02 | ₩48,503 | ₩50,055 | ₩48,275 | ₩49,574 | +2.21% | 65.7만 |
|---|
| 2026.06.01 | ₩48,329 | ₩50,497 | ₩48,088 | ₩48,891 | +1.16% | 92.1만 |
|---|
| 2026.05.29 | ₩46,776 | ₩47,191 | ₩45,505 | ₩46,696 | -0.17% | 67.5만 |
|---|
| 2026.05.28 | ₩47,472 | ₩47,867 | ₩46,228 | ₩47,258 | -0.45% | 90만 |
|---|
| 2026.05.27 | ₩46,361 | ₩47,620 | ₩45,505 | ₩46,388 | +0.06% | 109.4만 |
|---|
| 2026.05.26 | ₩50,042 | ₩51,528 | ₩47,887 | ₩47,887 | -4.31% | 94.5만 |
|---|
| 2026.05.22 | ₩50,243 | ₩51,742 | ₩50,029 | ₩51,501 | +2.50% | 59.2만 |
|---|
| 2026.05.21 | ₩54,405 | ₩55,054 | ₩49,868 | ₩50,711 | -6.79% | 164.3만 |
|---|
| 2026.05.20 | ₩55,128 | ₩56,439 | ₩52,357 | ₩53,147 | -3.59% | 97.5만 |
|---|
| 2026.05.19 | ₩54,954 | ₩55,904 | ₩53,696 | ₩55,529 | +1.05% | 73.5만 |
|---|
| 2026.05.18 | ₩52,197 | ₩55,177 | ₩51,327 | ₩54,258 | +3.95% | 156.4만 |
|---|
| 2026.05.15 | ₩51,006 | ₩53,000 | ₩50,885 | ₩52,920 | +3.75% | 81만 |
|---|
| 2026.05.14 | ₩49,226 | ₩50,618 | ₩49,052 | ₩50,109 | +1.79% | 50만 |
|---|
| 2026.05.13 | ₩50,470 | ₩50,765 | ₩48,583 | ₩49,560 | -1.80% | 72.4만 |
|---|
| 2026.05.12 | ₩50,691 | ₩51,059 | ₩49,386 | ₩50,457 | -0.46% | 87.3만 |
|---|
| 2026.05.11 | ₩49,172 | ₩50,134 | ₩48,724 | ₩49,721 | +1.12% | 89.9만 |
|---|
| 2026.05.08 | ₩48,034 | ₩48,904 | ₩46,917 | ₩47,767 | -0.56% | 83.2만 |
|---|
| 2026.05.07 | ₩48,142 | ₩48,637 | ₩46,040 | ₩48,262 | +0.25% | 123.5만 |
|---|
| 2026.05.06 | ₩51,983 | ₩53,134 | ₩50,042 | ₩50,229 | -3.37% | 127.3만 |
|---|
| 2026.05.05 | ₩56,961 | ₩58,052 | ₩56,296 | ₩57,323 | +0.63% | 61.1만 |
|---|
| 2026.05.04 | ₩55,355 | ₩57,657 | ₩54,552 | ₩57,657 | +4.16% | 97.2만 |
|---|
| 2026.05.01 | ₩55,128 | ₩55,715 | ₩52,464 | ₩54,927 | -0.36% | 97만 |
|---|
| 2026.04.30 | ₩53,589 | ₩56,132 | ₩52,598 | ₩55,971 | +4.45% | 131.9만 |
|---|
| 2026.04.29 | ₩53,602 | ₩55,703 | ₩53,147 | ₩55,556 | +3.65% | 93.4만 |
|---|
| 2026.04.28 | ₩52,224 | ₩52,853 | ₩51,447 | ₩51,969 | -0.49% | 100.7만 |
|---|
| 2026.04.27 | ₩50,423 | ₩52,103 | ₩50,271 | ₩50,684 | +0.52% | 88.9만 |
|---|
| 2026.04.24 | ₩50,524 | ₩50,925 | ₩49,119 | ₩49,761 | -1.51% | 100.6만 |
|---|
| 2026.04.23 | ₩50,591 | ₩51,166 | ₩49,507 | ₩50,765 | +0.34% | 137.9만 |
|---|
| 2026.04.22 | ₩48,851 | ₩50,149 | ₩48,797 | ₩49,948 | +2.25% | 93.8만 |
|---|
| 2026.04.21 | ₩46,161 | ₩48,356 | ₩45,853 | ₩48,142 | +4.29% | 151.2만 |
|---|
| 2026.04.20 | ₩45,786 | ₩46,495 | ₩45,050 | ₩45,880 | +0.20% | 112.1만 |
|---|
| 2026.04.17 | ₩45,197 | ₩45,331 | ₩42,159 | ₩45,050 | -0.33% | 252.9만 |
|---|
| 2026.04.16 | ₩48,034 | ₩50,121 | ₩47,887 | ₩49,935 | +3.96% | 153.9만 |
|---|
| 2026.04.15 | ₩47,124 | ₩48,704 | ₩46,402 | ₩47,927 | +1.70% | 103.5만 |
|---|
| 2026.04.14 | ₩49,614 | ₩49,694 | ₩46,870 | ₩47,419 | -4.42% | 119.2만 |
|---|
| 2026.04.13 | ₩52,103 | ₩52,311 | ₩49,881 | ₩50,591 | -2.90% | 131.3만 |
|---|
| 2026.04.10 | ₩49,748 | ₩50,758 | ₩48,831 | ₩50,444 | +1.40% | 89.3만 |
|---|
| 2026.04.09 | ₩52,866 | ₩53,910 | ₩49,373 | ₩50,082 | -5.27% | 151.3만 |
|---|
| 2026.04.08 | ₩49,507 | ₩52,826 | ₩47,994 | ₩52,478 | +6.00% | 241만 |
|---|
| 2026.04.07 | ₩57,671 | ₩59,678 | ₩57,477 | ₩58,059 | +0.67% | 149.1만 |
|---|
| 2026.04.06 | ₩56,312 | ₩57,256 | ₩55,476 | ₩57,243 | +1.65% | 71.8만 |
|---|
| 2026.04.02 | ₩58,594 | ₩59,290 | ₩55,355 | ₩56,426 | -3.70% | 205.7만 |
|---|
| 2026.04.01 | ₩56,419 | ₩58,226 | ₩53,468 | ₩54,633 | -3.17% | 321.7만 |
|---|
| 2026.03.31 | ₩61,646 | ₩63,113 | ₩56,694 | ₩59,183 | -3.99% | 217.9만 |
|---|
| 2026.03.30 | ₩64,804 | ₩65,126 | ₩61,057 | ₩61,606 | -4.94% | 210.2만 |
|---|
| 2026.03.27 | ₩62,449 | ₩63,667 | ₩61,565 | ₩63,399 | +1.52% | 176.5만 |
|---|
| 2026.03.26 | ₩59,906 | ₩62,797 | ₩59,893 | ₩61,606 | +2.84% | 205.7만 |
|---|
| 2026.03.25 | ₩56,814 | ₩59,263 | ₩56,560 | ₩59,130 | +4.08% | 135.5만 |
|---|
| 2026.03.24 | ₩55,971 | ₩59,558 | ₩55,971 | ₩58,233 | +4.04% | 197.4만 |
|---|
| 2026.03.23 | ₩53,535 | ₩56,279 | ₩52,291 | ₩55,114 | +2.95% | 381.5만 |
|---|
| 2026.03.20 | ₩55,396 | ₩57,684 | ₩54,767 | ₩56,051 | +1.18% | 184.9만 |
|---|
| 2026.03.19 | ₩54,847 | ₩57,430 | ₩54,325 | ₩54,807 | -0.07% | 239.2만 |
|---|
| 2026.03.18 | ₩52,230 | ₩53,910 | ₩52,083 | ₩53,723 | +2.86% | 167.2만 |
|---|
| 2026.03.17 | ₩50,858 | ₩52,545 | ₩50,818 | ₩51,782 | +1.82% | 155만 |
|---|
| 2026.03.16 | ₩50,390 | ₩51,287 | ₩49,185 | ₩50,136 | -0.50% | 184.4만 |
|---|
| 2026.03.13 | ₩49,199 | ₩50,845 | ₩48,530 | ₩50,497 | +2.64% | 160만 |
|---|
| 2026.03.12 | ₩49,667 | ₩51,126 | ₩49,120 | ₩49,815 | +0.30% | 239.2만 |
|---|
| 2026.03.11 | ₩45,465 | ₩48,704 | ₩45,405 | ₩48,570 | +6.83% | 227.3만 |
|---|
| 2026.03.10 | ₩46,134 | ₩47,272 | ₩44,615 | ₩45,358 | -1.68% | 266.2만 |
|---|
| 2026.03.09 | ₩49,922 | ₩49,922 | ₩46,190 | ₩47,004 | -5.84% | 461.7만 |
|---|
| 2026.03.06 | ₩49,587 | ₩50,323 | ₩47,951 | ₩48,369 | -2.46% | 252.3만 |
|---|
| 2026.03.05 | ₩47,272 | ₩49,333 | ₩47,151 | ₩48,249 | +2.07% | 305.1만 |
|---|
| 2026.03.04 | ₩44,167 | ₩46,736 | ₩43,497 | ₩46,428 | +5.12% | 224.3만 |
|---|
| 2026.03.03 | ₩47,165 | ₩47,419 | ₩44,434 | ₩45,398 | -3.75% | 390.8만 |
|---|
| 2026.03.02 | ₩46,281 | ₩46,576 | ₩43,738 | ₩45,813 | -1.01% | 370.1만 |
|---|
| 2026.02.27 | ₩41,155 | ₩42,694 | ₩40,486 | ₩42,547 | +3.38% | 121.8만 |
|---|
| 2026.02.26 | ₩38,813 | ₩41,155 | ₩38,251 | ₩40,459 | +4.24% | 78.6만 |
|---|
| 2026.02.25 | ₩40,506 | ₩40,830 | ₩38,331 | ₩39,616 | -2.20% | 85.5만 |
|---|
| 2026.02.24 | ₩40,319 | ₩40,406 | ₩39,094 | ₩40,352 | +0.08% | 79.7만 |
|---|
| 2026.02.23 | ₩41,624 | ₩42,668 | ₩39,648 | ₩40,312 | -3.15% | 104.1만 |
|---|
| 2026.02.20 | ₩40,995 | ₩41,918 | ₩40,553 | ₩41,624 | +1.53% | 125.3만 |
|---|
| 2026.02.19 | ₩40,299 | ₩41,717 | ₩40,151 | ₩41,329 | +2.56% | 153.7만 |
|---|
| 2026.02.18 | ₩38,826 | ₩39,663 | ₩38,626 | ₩39,589 | +1.96% | 109.2만 |
|---|
| 2026.02.17 | ₩39,656 | ₩40,379 | ₩36,886 | ₩38,130 | -3.85% | 90.2만 |
|---|
| 2026.02.13 | ₩37,662 | ₩39,777 | ₩37,568 | ₩39,522 | +4.94% | 112.9만 |
|---|
| 2026.02.12 | ₩39,991 | ₩40,352 | ₩36,692 | ₩37,796 | -5.49% | 155.7만 |
|---|
| 2026.02.11 | ₩39,482 | ₩40,285 | ₩38,980 | ₩40,232 | +1.90% | 93.3만 |
|---|
| 2026.02.10 | ₩38,947 | ₩39,031 | ₩37,863 | ₩38,412 | -1.37% | 60만 |
|---|
| 2026.02.09 | ₩38,318 | ₩39,174 | ₩38,010 | ₩38,853 | +1.40% | 62.6만 |
|---|
| 2026.02.06 | ₩36,846 | ₩38,940 | ₩36,672 | ₩38,733 | +5.12% | 92.1만 |
|---|
| 2026.02.05 | ₩36,698 | ₩37,167 | ₩35,126 | ₩36,310 | -1.06% | 112.2만 |
|---|
| 2026.02.04 | ₩35,902 | ₩37,716 | ₩35,902 | ₩37,568 | +4.64% | 183.3만 |
|---|
| 2026.02.03 | ₩33,513 | ₩35,567 | ₩33,112 | ₩35,480 | +5.87% | 251.4만 |
|---|
| 2026.02.02 | ₩33,567 | ₩34,437 | ₩33,059 | ₩33,553 | -0.04% | 165.9만 |
|---|
| 2026.01.30 | ₩35,066 | ₩35,882 | ₩34,182 | ₩35,855 | +2.25% | 215.1만 |
|---|
| 2026.01.29 | ₩35,976 | ₩36,886 | ₩34,958 | ₩35,186 | -2.19% | 203.7만 |
|---|
| 2026.01.28 | ₩34,048 | ₩34,289 | ₩33,352 | ₩34,236 | +0.55% | 129.5만 |
|---|
| 2026.01.27 | ₩33,178 | ₩33,848 | ₩32,797 | ₩33,406 | +0.69% | 56.2만 |
|---|
| 2026.01.26 | ₩34,048 | ₩34,048 | ₩32,509 | ₩33,138 | -2.67% | 87.1만 |
|---|
| 2026.01.23 | ₩34,062 | ₩34,865 | ₩33,112 | ₩33,299 | -2.24% | 116.5만 |
|---|
| 2026.01.22 | ₩33,125 | ₩33,379 | ₩32,563 | ₩33,031 | -0.28% | 102.6만 |
|---|
| 2026.01.21 | ₩31,920 | ₩33,794 | ₩31,920 | ₩33,045 | +3.52% | 185.2만 |
|---|
| 2026.01.20 | ₩31,613 | ₩32,054 | ₩30,468 | ₩30,729 | -2.79% | 125.5만 |
|---|
| 2026.01.16 | ₩31,064 | ₩31,251 | ₩30,555 | ₩31,024 | -0.13% | 133.7만 |
|---|
| 2026.01.15 | ₩31,117 | ₩31,693 | ₩30,234 | ₩31,037 | -0.26% | 214.8만 |
|---|
| 2026.01.14 | ₩30,863 | ₩32,717 | ₩30,850 | ₩31,827 | +3.12% | 214.9만 |
|---|
| 2026.01.13 | ₩30,368 | ₩31,546 | ₩30,314 | ₩30,796 | +1.41% | 144.2만 |
|---|
| 2026.01.12 | ₩29,792 | ₩30,134 | ₩29,280 | ₩29,819 | +0.09% | 105.7만 |
|---|
| 2026.01.09 | ₩30,448 | ₩30,716 | ₩29,511 | ₩29,712 | -2.42% | 85.6만 |
|---|
| 2026.01.08 | ₩28,380 | ₩30,823 | ₩28,347 | ₩30,221 | +6.48% | 162.9만 |
|---|
| 2026.01.07 | ₩29,190 | ₩29,357 | ₩27,845 | ₩28,200 | -3.39% | 126.4만 |
|---|
| 2026.01.06 | ₩29,859 | ₩30,073 | ₩28,789 | ₩28,963 | -3.00% | 145.6만 |
|---|
| 2026.01.05 | ₩31,693 | ₩31,907 | ₩28,722 | ₩29,859 | -5.79% | 233.5만 |
|---|
| 2026.01.02 | ₩29,377 | ₩30,736 | ₩28,976 | ₩30,569 | +4.05% | 64만 |
|---|
| 2025.12.31 | ₩29,699 | ₩29,780 | ₩29,029 | ₩29,311 | -1.31% | 47.7만 |
|---|
| 2025.12.30 | ₩29,899 | ₩30,341 | ₩29,819 | ₩29,873 | -0.09% | 80.2만 |
|---|
| 2025.12.29 | ₩29,096 | ₩29,605 | ₩28,983 | ₩29,418 | +1.10% | 71.3만 |
|---|
| 2025.12.26 | ₩29,130 | ₩29,217 | ₩28,414 | ₩28,775 | -1.22% | 71.3만 |
|---|
| 2025.12.24 | ₩29,230 | ₩29,404 | ₩28,909 | ₩29,257 | +0.09% | 32.2만 |
|---|
| 2025.12.23 | ₩29,284 | ₩29,605 | ₩28,842 | ₩29,525 | +0.82% | 49만 |
|---|
| 2025.12.22 | ₩29,311 | ₩30,167 | ₩29,005 | ₩29,083 | -0.78% | 81.8만 |
|---|
| 2025.12.19 | ₩28,735 | ₩29,377 | ₩28,695 | ₩28,775 | +0.14% | 68.7만 |
|---|
| 2025.12.18 | ₩30,060 | ₩30,060 | ₩28,414 | ₩28,601 | -4.85% | 129.4만 |
|---|
| 2025.12.17 | ₩29,163 | ₩30,073 | ₩28,882 | ₩29,926 | +2.62% | 130.9만 |
|---|
| 2025.12.16 | ₩30,100 | ₩30,261 | ₩28,280 | ₩28,588 | -5.02% | 158.4만 |
|---|
| 2025.12.15 | ₩31,920 | ₩31,920 | ₩30,263 | ₩30,957 | -3.02% | 94.7만 |
|---|
| 2025.12.12 | ₩32,790 | ₩33,031 | ₩31,813 | ₩31,840 | -2.90% | 143.4만 |
|---|
| 2025.12.11 | ₩32,630 | ₩33,058 | ₩32,175 | ₩32,482 | -0.45% | 96.4만 |
|---|
| 2025.12.10 | ₩33,192 | ₩33,767 | ₩32,188 | ₩33,540 | +1.05% | 106.8만 |
|---|
| 2025.12.09 | ₩32,911 | ₩33,700 | ₩32,844 | ₩33,259 | +1.06% | 57.6만 |
|---|
| 2025.12.08 | ₩33,754 | ₩34,383 | ₩33,018 | ₩33,098 | -1.94% | 52.1만 |
|---|
| 2025.12.05 | ₩34,303 | ₩35,748 | ₩34,303 | ₩34,356 | +0.16% | 96.4만 |
|---|
| 2025.12.04 | ₩34,236 | ₩34,771 | ₩33,821 | ₩34,276 | +0.12% | 57.5만 |
|---|
| 2025.12.03 | ₩33,085 | ₩34,350 | ₩33,058 | ₩34,303 | +3.68% | 68.9만 |
|---|
| 2025.12.02 | ₩33,473 | ₩33,593 | ₩32,242 | ₩32,576 | -2.68% | 59.6만 |
|---|
| 2025.12.01 | ₩33,152 | ₩34,182 | ₩32,938 | ₩33,647 | +1.49% | 64.9만 |
|---|
| 2025.11.28 | ₩32,188 | ₩33,312 | ₩32,034 | ₩33,112 | +2.87% | 43.4만 |
|---|
| 2025.11.26 | ₩31,358 | ₩32,630 | ₩31,311 | ₩32,014 | +2.09% | 70.3만 |
|---|
| 2025.11.25 | ₩30,783 | ₩31,425 | ₩30,207 | ₩31,305 | +1.70% | 89.3만 |
|---|
| 2025.11.24 | ₩30,743 | ₩31,800 | ₩29,806 | ₩31,559 | +2.66% | 75.4만 |
|---|
| 2025.11.21 | ₩30,294 | ₩31,452 | ₩29,752 | ₩31,077 | +2.58% | 124.8만 |
|---|
| 2025.11.20 | ₩32,469 | ₩33,751 | ₩30,490 | ₩30,542 | -5.94% | 114.8만 |
|---|
| 2025.11.19 | ₩31,679 | ₩32,322 | ₩31,157 | ₩32,148 | +1.48% | 94.5만 |
|---|
| 2025.11.18 | ₩31,278 | ₩33,145 | ₩31,117 | ₩32,978 | +5.43% | 107.9만 |
|---|
| 2025.11.17 | ₩33,071 | ₩33,225 | ₩31,586 | ₩31,974 | -3.32% | 87.3만 |
|---|
| 2025.11.14 | ₩31,974 | ₩33,312 | ₩31,372 | ₩33,219 | +3.89% | 89.2만 |
|---|
| 2025.11.13 | ₩32,322 | ₩33,260 | ₩31,827 | ₩32,242 | -0.25% | 84.4만 |
|---|
| 2025.11.12 | ₩32,924 | ₩33,304 | ₩32,188 | ₩32,268 | -1.99% | 79.7만 |
|---|
| 2025.11.11 | ₩32,469 | ₩33,834 | ₩32,351 | ₩33,366 | +2.76% | 99.7만 |
|---|
| 2025.11.10 | ₩31,626 | ₩32,188 | ₩30,729 | ₩32,001 | +1.18% | 144.6만 |
|---|
| 2025.11.07 | ₩29,966 | ₩31,265 | ₩29,659 | ₩31,091 | +3.75% | 166.9만 |
|---|
| 2025.11.06 | ₩29,364 | ₩30,756 | ₩29,364 | ₩29,873 | +1.73% | 132.1만 |
|---|
| 2025.11.05 | ₩29,190 | ₩30,140 | ₩28,876 | ₩28,936 | -0.87% | 112.2만 |
|---|
| 2025.11.04 | ₩29,244 | ₩29,712 | ₩28,226 | ₩29,444 | +0.69% | 125만 |
|---|
| 2025.11.03 | ₩29,779 | ₩30,321 | ₩28,957 | ₩30,261 | +1.62% | 149.2만 |
|---|
| 2025.10.31 | ₩29,806 | ₩30,167 | ₩29,351 | ₩29,899 | +0.31% | 83.7만 |
|---|
| 2025.10.30 | ₩29,551 | ₩30,480 | ₩29,270 | ₩29,471 | -0.27% | 104.6만 |
|---|
| 2025.10.29 | ₩29,364 | ₩30,247 | ₩29,311 | ₩29,725 | +1.23% | 117.1만 |
|---|
| 2025.10.28 | ₩30,207 | ₩30,404 | ₩29,311 | ₩29,444 | -2.53% | 86.1만 |
|---|
| 2025.10.27 | ₩31,077 | ₩31,265 | ₩30,528 | ₩30,676 | -1.29% | 116.7만 |
|---|
| 2025.10.24 | ₩31,626 | ₩31,733 | ₩30,676 | ₩30,689 | -2.96% | 130.5만 |
|---|
| 2025.10.23 | ₩30,716 | ₩31,599 | ₩30,314 | ₩31,305 | +1.92% | 266.1만 |
|---|
| 2025.10.22 | ₩29,029 | ₩29,491 | ₩28,133 | ₩29,083 | +0.18% | 189.6만 |
|---|
| 2025.10.21 | ₩29,217 | ₩29,531 | ₩28,601 | ₩28,829 | -1.33% | 134.8만 |
|---|
| 2025.10.20 | ₩29,090 | ₩29,766 | ₩28,815 | ₩29,324 | +0.81% | 87.6만 |
|---|
| 2025.10.17 | ₩28,514 | ₩29,029 | ₩27,932 | ₩28,494 | -0.07% | 124.8만 |
|---|
| 2025.10.16 | ₩29,806 | ₩30,100 | ₩27,852 | ₩28,387 | -4.76% | 161.7만 |
|---|
| 2025.10.15 | ₩30,020 | ₩30,609 | ₩29,226 | ₩29,672 | -1.16% | 91.5만 |
|---|
| 2025.10.14 | ₩28,936 | ₩30,281 | ₩28,789 | ₩29,725 | +2.73% | 101.5만 |
|---|
| 2025.10.13 | ₩29,538 | ₩30,395 | ₩29,150 | ₩30,261 | +2.45% | 76.2만 |
|---|
| 2025.10.10 | ₩31,164 | ₩31,613 | ₩28,775 | ₩28,789 | -7.62% | 213.3만 |
|---|