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 | ₩62,127 | ₩63,971 | ₩61,230 | ₩61,471 | -1.06% | 53만 |
| 2026.10.08 | ₩61,444 | ₩62,983 | ₩61,177 | ₩62,662 | +1.98% | 60.9만 |
| 2026.10.07 | ₩60,240 | ₩61,444 | ₩58,374 | ₩59,478 | -1.27% | 30.9만 |
| 2026.10.06 | ₩58,234 | ₩60,093 | ₩57,846 | ₩59,571 | +2.30% | 27.2만 |
| 2026.10.05 | ₩57,324 | ₩60,026 | ₩55,938 | ₩58,943 | +2.82% | 52.7만 |
| 2026.10.02 | ₩55,812 | ₩57,772 | ₩55,458 | ₩57,377 | +2.80% | 52.7만 |
| 2026.10.01 | ₩53,899 | ₩57,230 | ₩53,511 | ₩57,150 | +6.03% | 63.7만 |
| 2026.09.30 | ₩54,341 | ₩55,598 | ₩53,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,060 |
| -0.52% |
| 48.1만 |
| 2026.09.29 | ₩53,150 | ₩54,327 | ₩52,414 | ₩53,779 | +1.18% | 41.1만 |
|---|
| 2026.09.28 | ₩56,668 | ₩56,668 | ₩54,488 | ₩54,622 | -3.61% | 56.5만 |
|---|
| 2026.09.25 | ₩55,411 | ₩55,919 | ₩54,358 | ₩55,397 | -0.02% | 67.1만 |
|---|
| 2026.09.24 | ₩57,070 | ₩58,662 | ₩56,147 | ₩57,150 | +0.14% | 69.8만 |
|---|
| 2026.09.23 | ₩56,521 | ₩57,658 | ₩55,839 | ₩56,227 | -0.52% | 121.1만 |
|---|
| 2026.09.22 | ₩55,745 | ₩58,053 | ₩55,210 | ₩55,585 | -0.29% | 66.4만 |
|---|
| 2026.09.21 | ₩59,678 | ₩60,454 | ₩57,484 | ₩57,712 | -3.30% | 54.2만 |
|---|
| 2026.09.18 | ₩62,501 | ₩62,688 | ₩61,056 | ₩61,150 | -2.16% | 44.1만 |
|---|
| 2026.09.17 | ₩60,735 | ₩62,621 | ₩60,361 | ₩62,448 | +2.82% | 32.7만 |
|---|
| 2026.09.16 | ₩64,749 | ₩64,989 | ₩61,123 | ₩61,886 | -4.42% | 98.8만 |
|---|
| 2026.09.15 | ₩63,825 | ₩67,926 | ₩63,825 | ₩67,076 | +5.09% | 91.1만 |
|---|
| 2026.09.14 | ₩66,548 | ₩67,103 | ₩62,836 | ₩63,143 | -5.12% | 108.5만 |
|---|
| 2026.09.11 | ₩63,438 | ₩65,999 | ₩63,438 | ₩64,762 | +2.09% | 48만 |
|---|
| 2026.09.10 | ₩66,126 | ₩66,187 | ₩62,557 | ₩64,374 | -2.65% | 71만 |
|---|
| 2026.09.09 | ₩64,896 | ₩65,056 | ₩63,325 | ₩64,120 | -1.20% | 55.2만 |
|---|
| 2026.09.08 | ₩63,478 | ₩64,722 | ₩62,722 | ₩63,384 | -0.15% | 60.5만 |
|---|
| 2026.09.04 | ₩61,739 | ₩61,993 | ₩59,705 | ₩61,404 | -0.54% | 46.5만 |
|---|
| 2026.09.03 | ₩63,197 | ₩63,919 | ₩61,993 | ₩62,514 | -1.08% | 63.2만 |
|---|
| 2026.09.02 | ₩61,979 | ₩64,105 | ₩61,672 | ₩63,009 | +1.66% | 55.7만 |
|---|
| 2026.09.01 | ₩62,274 | ₩62,742 | ₩60,575 | ₩62,595 | +0.52% | 75.1만 |
|---|
| 2026.08.31 | ₩60,856 | ₩61,765 | ₩58,260 | ₩60,347 | -0.84% | 64.7만 |
|---|
| 2026.08.28 | ₩58,314 | ₩59,197 | ₩57,558 | ₩58,514 | +0.34% | 47.1만 |
|---|
| 2026.08.27 | ₩57,391 | ₩58,595 | ₩55,913 | ₩58,193 | +1.40% | 46만 |
|---|
| 2026.08.26 | ₩55,344 | ₩58,708 | ₩54,943 | ₩57,538 | +3.96% | 63.9만 |
|---|
| 2026.08.25 | ₩56,722 | ₩57,939 | ₩56,374 | ₩56,374 | -0.61% | 59.6만 |
|---|
| 2026.08.24 | ₩59,812 | ₩60,762 | ₩57,498 | ₩58,715 | -1.83% | 72.1만 |
|---|
| 2026.08.21 | ₩59,946 | ₩61,538 | ₩59,545 | ₩60,936 | +1.65% | 51.6만 |
|---|
| 2026.08.20 | ₩60,414 | ₩61,859 | ₩58,983 | ₩59,504 | -1.51% | 71.7만 |
|---|
| 2026.08.19 | ₩58,795 | ₩59,745 | ₩58,287 | ₩58,769 | -0.05% | 64만 |
|---|
| 2026.08.18 | ₩58,381 | ₩58,528 | ₩56,414 | ₩58,193 | -0.32% | 66.3만 |
|---|
| 2026.08.17 | ₩55,585 | ₩57,076 | ₩54,923 | ₩57,003 | +2.55% | 58.2만 |
|---|
| 2026.08.14 | ₩54,849 | ₩56,394 | ₩54,448 | ₩55,210 | +0.66% | 74만 |
|---|
| 2026.08.13 | ₩52,882 | ₩54,541 | ₩52,093 | ₩54,354 | +2.78% | 49.8만 |
|---|
| 2026.08.12 | ₩53,605 | ₩54,501 | ₩53,137 | ₩54,073 | +0.87% | 54.3만 |
|---|
| 2026.08.11 | ₩51,933 | ₩54,314 | ₩51,933 | ₩53,939 | +3.86% | 74.7만 |
|---|
| 2026.08.10 | ₩48,816 | ₩52,735 | ₩48,628 | ₩52,468 | +7.48% | 90.9만 |
|---|
| 2026.08.07 | ₩47,010 | ₩48,454 | ₩45,993 | ₩47,143 | +0.28% | 54.7만 |
|---|
| 2026.08.06 | ₩48,240 | ₩48,642 | ₩46,588 | ₩47,451 | -1.64% | 63.9만 |
|---|
| 2026.08.05 | ₩50,729 | ₩50,916 | ₩46,421 | ₩46,488 | -8.36% | 99.2만 |
|---|
| 2026.08.04 | ₩50,167 | ₩51,224 | ₩48,548 | ₩50,581 | +0.83% | 123.5만 |
|---|
| 2026.08.03 | ₩51,010 | ₩53,444 | ₩50,488 | ₩51,866 | +1.68% | 79만 |
|---|
| 2026.07.31 | ₩52,615 | ₩53,819 | ₩51,415 | ₩53,672 | +2.01% | 68.9만 |
|---|
| 2026.07.30 | ₩49,618 | ₩52,454 | ₩49,498 | ₩52,280 | +5.37% | 71.5만 |
|---|
| 2026.07.29 | ₩50,127 | ₩50,876 | ₩49,579 | ₩50,608 | +0.96% | 96.2만 |
|---|
| 2026.07.28 | ₩49,418 | ₩49,859 | ₩46,822 | ₩47,291 | -4.30% | 87.7만 |
|---|
| 2026.07.27 | ₩49,498 | ₩50,796 | ₩48,829 | ₩49,003 | -1.00% | 97만 |
|---|
| 2026.07.24 | ₩52,749 | ₩54,100 | ₩51,705 | ₩51,946 | -1.52% | 115.9만 |
|---|
| 2026.07.23 | ₩55,759 | ₩55,839 | ₩52,682 | ₩52,856 | -5.21% | 133.6만 |
|---|
| 2026.07.22 | ₩53,431 | ₩54,314 | ₩52,642 | ₩53,458 | +0.05% | 91.3만 |
|---|
| 2026.07.21 | ₩50,301 | ₩51,866 | ₩50,062 | ₩51,839 | +3.06% | 72.8만 |
|---|
| 2026.07.20 | ₩49,324 | ₩50,822 | ₩48,949 | ₩49,658 | +0.68% | 75만 |
|---|
| 2026.07.17 | ₩49,070 | ₩50,086 | ₩48,349 | ₩49,739 | +1.36% | 79.6만 |
|---|
| 2026.07.16 | ₩47,143 | ₩48,568 | ₩47,143 | ₩47,612 | +0.99% | 71.1만 |
|---|
| 2026.07.15 | ₩47,384 | ₩47,592 | ₩45,371 | ₩46,729 | -1.38% | 78.7만 |
|---|
| 2026.07.14 | ₩47,518 | ₩47,933 | ₩45,939 | ₩47,237 | -0.59% | 100.7만 |
|---|
| 2026.07.13 | ₩44,990 | ₩47,424 | ₩44,990 | ₩46,929 | +4.31% | 152.8만 |
|---|
| 2026.07.10 | ₩44,227 | ₩44,461 | ₩42,113 | ₩43,371 | -1.94% | 67.2만 |
|---|
| 2026.07.09 | ₩44,682 | ₩44,844 | ₩43,478 | ₩43,812 | -1.95% | 75.3만 |
|---|
| 2026.07.08 | ₩44,441 | ₩45,913 | ₩43,478 | ₩45,230 | +1.78% | 157.2만 |
|---|
| 2026.07.07 | ₩41,525 | ₩43,237 | ₩41,137 | ₩42,755 | +2.96% | 120.2만 |
|---|
| 2026.07.06 | ₩40,949 | ₩41,712 | ₩40,789 | ₩40,990 | +0.10% | 45.6만 |
|---|
| 2026.07.02 | ₩41,337 | ₩42,408 | ₩40,802 | ₩41,364 | +0.06% | 46.9만 |
|---|
| 2026.07.01 | ₩41,030 | ₩41,986 | ₩40,454 | ₩40,869 | -0.39% | 82.6만 |
|---|
| 2026.06.30 | ₩41,765 | ₩42,582 | ₩41,030 | ₩41,083 | -1.63% | 76.5만 |
|---|
| 2026.06.29 | ₩41,632 | ₩42,689 | ₩41,531 | ₩41,725 | +0.22% | 114.4만 |
|---|
| 2026.06.26 | ₩41,150 | ₩42,100 | ₩40,824 | ₩41,391 | +0.59% | 76.7만 |
|---|
| 2026.06.25 | ₩40,120 | ₩41,685 | ₩39,652 | ₩41,351 | +3.07% | 97.4만 |
|---|
| 2026.06.24 | ₩40,120 | ₩40,990 | ₩39,106 | ₩40,548 | +1.07% | 120.5만 |
|---|
| 2026.06.23 | ₩41,030 | ₩41,993 | ₩40,548 | ₩41,618 | +1.43% | 44.8만 |
|---|
| 2026.06.22 | ₩41,050 | ₩41,712 | ₩40,026 | ₩41,712 | +1.61% | 53.4만 |
|---|
| 2026.06.18 | ₩41,030 | ₩41,030 | ₩39,438 | ₩40,441 | -1.43% | 85만 |
|---|
| 2026.06.17 | ₩42,087 | ₩42,956 | ₩41,404 | ₩41,672 | -0.99% | 75.6만 |
|---|
| 2026.06.16 | ₩42,087 | ₩42,916 | ₩41,645 | ₩42,541 | +1.08% | 63.6만 |
|---|
| 2026.06.15 | ₩42,849 | ₩44,346 | ₩42,742 | ₩43,184 | +0.78% | 90만 |
|---|
| 2026.06.12 | ₩45,458 | ₩48,254 | ₩45,150 | ₩47,063 | +3.53% | 97.2만 |
|---|
| 2026.06.11 | ₩49,806 | ₩50,123 | ₩46,046 | ₩46,113 | -7.41% | 134.1만 |
|---|
| 2026.06.10 | ₩47,357 | ₩50,194 | ₩47,357 | ₩48,695 | +2.82% | 104만 |
|---|
| 2026.06.09 | ₩48,414 | ₩48,414 | ₩45,177 | ₩46,474 | -4.01% | 131.5만 |
|---|
| 2026.06.08 | ₩48,869 | ₩50,377 | ₩48,829 | ₩49,043 | +0.36% | 50.6만 |
|---|
| 2026.06.05 | ₩50,501 | ₩50,501 | ₩47,678 | ₩47,678 | -5.59% | 66.1만 |
|---|
| 2026.06.04 | ₩50,006 | ₩51,103 | ₩49,217 | ₩50,688 | +1.36% | 46.8만 |
|---|
| 2026.06.03 | ₩50,247 | ₩51,879 | ₩49,404 | ₩50,675 | +0.85% | 76.2만 |
|---|
| 2026.06.02 | ₩48,481 | ₩50,033 | ₩48,254 | ₩49,551 | +2.21% | 65.7만 |
|---|
| 2026.06.01 | ₩48,307 | ₩50,474 | ₩48,066 | ₩48,869 | +1.16% | 92.1만 |
|---|
| 2026.05.29 | ₩46,755 | ₩47,170 | ₩45,485 | ₩46,675 | -0.17% | 67.5만 |
|---|
| 2026.05.28 | ₩47,451 | ₩47,846 | ₩46,207 | ₩47,237 | -0.45% | 90만 |
|---|
| 2026.05.27 | ₩46,341 | ₩47,598 | ₩45,485 | ₩46,367 | +0.06% | 109.4만 |
|---|
| 2026.05.26 | ₩50,020 | ₩51,505 | ₩47,866 | ₩47,866 | -4.31% | 94.5만 |
|---|
| 2026.05.22 | ₩50,220 | ₩51,719 | ₩50,006 | ₩51,478 | +2.50% | 59.2만 |
|---|
| 2026.05.21 | ₩54,381 | ₩55,030 | ₩49,846 | ₩50,688 | -6.79% | 164.3만 |
|---|
| 2026.05.20 | ₩55,103 | ₩56,414 | ₩52,334 | ₩53,123 | -3.59% | 97.5만 |
|---|
| 2026.05.19 | ₩54,929 | ₩55,879 | ₩53,672 | ₩55,504 | +1.05% | 73.5만 |
|---|
| 2026.05.18 | ₩52,173 | ₩55,153 | ₩51,304 | ₩54,234 | +3.95% | 156.4만 |
|---|
| 2026.05.15 | ₩50,983 | ₩52,976 | ₩50,862 | ₩52,896 | +3.75% | 81만 |
|---|
| 2026.05.14 | ₩49,204 | ₩50,595 | ₩49,030 | ₩50,086 | +1.79% | 50만 |
|---|
| 2026.05.13 | ₩50,448 | ₩50,742 | ₩48,561 | ₩49,538 | -1.80% | 72.4만 |
|---|
| 2026.05.12 | ₩50,668 | ₩51,036 | ₩49,364 | ₩50,434 | -0.46% | 87.3만 |
|---|
| 2026.05.11 | ₩49,150 | ₩50,112 | ₩48,702 | ₩49,699 | +1.12% | 89.9만 |
|---|
| 2026.05.08 | ₩48,013 | ₩48,882 | ₩46,896 | ₩47,745 | -0.56% | 83.2만 |
|---|
| 2026.05.07 | ₩48,120 | ₩48,615 | ₩46,020 | ₩48,240 | +0.25% | 123.5만 |
|---|
| 2026.05.06 | ₩51,959 | ₩53,110 | ₩50,020 | ₩50,207 | -3.37% | 127.3만 |
|---|
| 2026.05.05 | ₩56,936 | ₩58,026 | ₩56,271 | ₩57,297 | +0.63% | 61.1만 |
|---|
| 2026.05.04 | ₩55,331 | ₩57,632 | ₩54,528 | ₩57,632 | +4.16% | 97.2만 |
|---|
| 2026.05.01 | ₩55,103 | ₩55,690 | ₩52,441 | ₩54,902 | -0.36% | 97만 |
|---|
| 2026.04.30 | ₩53,565 | ₩56,106 | ₩52,575 | ₩55,946 | +4.45% | 131.9만 |
|---|
| 2026.04.29 | ₩53,578 | ₩55,678 | ₩53,123 | ₩55,531 | +3.65% | 93.4만 |
|---|
| 2026.04.28 | ₩52,200 | ₩52,829 | ₩51,424 | ₩51,946 | -0.49% | 100.7만 |
|---|
| 2026.04.27 | ₩50,401 | ₩52,080 | ₩50,248 | ₩50,662 | +0.52% | 88.9만 |
|---|
| 2026.04.24 | ₩50,501 | ₩50,903 | ₩49,097 | ₩49,739 | -1.51% | 100.6만 |
|---|
| 2026.04.23 | ₩50,568 | ₩51,143 | ₩49,484 | ₩50,742 | +0.34% | 137.9만 |
|---|
| 2026.04.22 | ₩48,829 | ₩50,127 | ₩48,775 | ₩49,926 | +2.25% | 93.8만 |
|---|
| 2026.04.21 | ₩46,140 | ₩48,334 | ₩45,832 | ₩48,120 | +4.29% | 151.2만 |
|---|
| 2026.04.20 | ₩45,765 | ₩46,474 | ₩45,030 | ₩45,859 | +0.20% | 112.1만 |
|---|
| 2026.04.17 | ₩45,177 | ₩45,311 | ₩42,140 | ₩45,030 | -0.33% | 252.9만 |
|---|
| 2026.04.16 | ₩48,013 | ₩50,099 | ₩47,866 | ₩49,913 | +3.96% | 153.9만 |
|---|
| 2026.04.15 | ₩47,103 | ₩48,682 | ₩46,381 | ₩47,906 | +1.70% | 103.5만 |
|---|
| 2026.04.14 | ₩49,592 | ₩49,672 | ₩46,849 | ₩47,398 | -4.42% | 119.2만 |
|---|
| 2026.04.13 | ₩52,080 | ₩52,287 | ₩49,859 | ₩50,568 | -2.90% | 131.3만 |
|---|
| 2026.04.10 | ₩49,725 | ₩50,735 | ₩48,809 | ₩50,421 | +1.40% | 89.3만 |
|---|
| 2026.04.09 | ₩52,842 | ₩53,886 | ₩49,351 | ₩50,060 | -5.27% | 151.3만 |
|---|
| 2026.04.08 | ₩49,484 | ₩52,802 | ₩47,973 | ₩52,454 | +6.00% | 241만 |
|---|
| 2026.04.07 | ₩57,645 | ₩59,652 | ₩57,451 | ₩58,033 | +0.67% | 149.1만 |
|---|
| 2026.04.06 | ₩56,287 | ₩57,230 | ₩55,451 | ₩57,217 | +1.65% | 71.8만 |
|---|
| 2026.04.02 | ₩58,568 | ₩59,264 | ₩55,331 | ₩56,401 | -3.70% | 205.7만 |
|---|
| 2026.04.01 | ₩56,394 | ₩58,200 | ₩53,444 | ₩54,608 | -3.17% | 321.7만 |
|---|
| 2026.03.31 | ₩61,618 | ₩63,084 | ₩56,668 | ₩59,157 | -3.99% | 217.9만 |
|---|
| 2026.03.30 | ₩64,775 | ₩65,096 | ₩61,030 | ₩61,578 | -4.94% | 210.2만 |
|---|
| 2026.03.27 | ₩62,421 | ₩63,638 | ₩61,538 | ₩63,371 | +1.52% | 176.5만 |
|---|
| 2026.03.26 | ₩59,879 | ₩62,769 | ₩59,866 | ₩61,578 | +2.84% | 205.7만 |
|---|
| 2026.03.25 | ₩56,789 | ₩59,237 | ₩56,535 | ₩59,103 | +4.08% | 135.5만 |
|---|
| 2026.03.24 | ₩55,946 | ₩59,531 | ₩55,946 | ₩58,207 | +4.04% | 197.4만 |
|---|
| 2026.03.23 | ₩53,511 | ₩56,254 | ₩52,267 | ₩55,090 | +2.95% | 381.5만 |
|---|
| 2026.03.20 | ₩55,371 | ₩57,658 | ₩54,742 | ₩56,026 | +1.18% | 184.9만 |
|---|
| 2026.03.19 | ₩54,822 | ₩57,404 | ₩54,300 | ₩54,782 | -0.07% | 239.2만 |
|---|
| 2026.03.18 | ₩52,207 | ₩53,886 | ₩52,060 | ₩53,698 | +2.86% | 167.2만 |
|---|
| 2026.03.17 | ₩50,836 | ₩52,521 | ₩50,796 | ₩51,759 | +1.82% | 155만 |
|---|
| 2026.03.16 | ₩50,367 | ₩51,264 | ₩49,163 | ₩50,113 | -0.50% | 184.4만 |
|---|
| 2026.03.13 | ₩49,177 | ₩50,822 | ₩48,508 | ₩50,474 | +2.64% | 160만 |
|---|
| 2026.03.12 | ₩49,645 | ₩51,103 | ₩49,098 | ₩49,792 | +0.30% | 239.2만 |
|---|
| 2026.03.11 | ₩45,444 | ₩48,682 | ₩45,384 | ₩48,548 | +6.83% | 227.3만 |
|---|
| 2026.03.10 | ₩46,113 | ₩47,250 | ₩44,595 | ₩45,337 | -1.68% | 266.2만 |
|---|
| 2026.03.09 | ₩49,899 | ₩49,899 | ₩46,169 | ₩46,983 | -5.84% | 461.7만 |
|---|
| 2026.03.06 | ₩49,565 | ₩50,301 | ₩47,930 | ₩48,347 | -2.46% | 252.3만 |
|---|
| 2026.03.05 | ₩47,250 | ₩49,311 | ₩47,130 | ₩48,227 | +2.07% | 305.1만 |
|---|
| 2026.03.04 | ₩44,147 | ₩46,715 | ₩43,478 | ₩46,408 | +5.12% | 224.3만 |
|---|
| 2026.03.03 | ₩47,143 | ₩47,398 | ₩44,414 | ₩45,377 | -3.75% | 390.8만 |
|---|
| 2026.03.02 | ₩46,260 | ₩46,555 | ₩43,719 | ₩45,792 | -1.01% | 370.1만 |
|---|
| 2026.02.27 | ₩41,137 | ₩42,675 | ₩40,468 | ₩42,528 | +3.38% | 121.8만 |
|---|
| 2026.02.26 | ₩38,796 | ₩41,137 | ₩38,234 | ₩40,441 | +4.24% | 78.6만 |
|---|
| 2026.02.25 | ₩40,488 | ₩40,812 | ₩38,314 | ₩39,598 | -2.20% | 85.5만 |
|---|
| 2026.02.24 | ₩40,301 | ₩40,388 | ₩39,077 | ₩40,334 | +0.08% | 79.7만 |
|---|
| 2026.02.23 | ₩41,605 | ₩42,648 | ₩39,630 | ₩40,294 | -3.15% | 104.1만 |
|---|
| 2026.02.20 | ₩40,976 | ₩41,899 | ₩40,535 | ₩41,605 | +1.53% | 125.3만 |
|---|
| 2026.02.19 | ₩40,281 | ₩41,699 | ₩40,133 | ₩41,311 | +2.56% | 153.7만 |
|---|
| 2026.02.18 | ₩38,809 | ₩39,645 | ₩38,608 | ₩39,572 | +1.96% | 109.2만 |
|---|
| 2026.02.17 | ₩39,638 | ₩40,361 | ₩36,869 | ₩38,113 | -3.85% | 90.2만 |
|---|
| 2026.02.13 | ₩37,645 | ₩39,759 | ₩37,551 | ₩39,505 | +4.94% | 112.9만 |
|---|
| 2026.02.12 | ₩39,973 | ₩40,334 | ₩36,675 | ₩37,779 | -5.49% | 155.7만 |
|---|
| 2026.02.11 | ₩39,465 | ₩40,267 | ₩38,963 | ₩40,214 | +1.90% | 93.3만 |
|---|
| 2026.02.10 | ₩38,929 | ₩39,014 | ₩37,846 | ₩38,394 | -1.37% | 60만 |
|---|
| 2026.02.09 | ₩38,301 | ₩39,157 | ₩37,993 | ₩38,836 | +1.40% | 62.6만 |
|---|
| 2026.02.06 | ₩36,829 | ₩38,923 | ₩36,655 | ₩38,715 | +5.12% | 92.1만 |
|---|
| 2026.02.05 | ₩36,682 | ₩37,150 | ₩35,110 | ₩36,294 | -1.06% | 112.2만 |
|---|
| 2026.02.04 | ₩35,886 | ₩37,699 | ₩35,886 | ₩37,551 | +4.64% | 183.3만 |
|---|
| 2026.02.03 | ₩33,498 | ₩35,552 | ₩33,097 | ₩35,465 | +5.87% | 251.4만 |
|---|
| 2026.02.02 | ₩33,552 | ₩34,421 | ₩33,045 | ₩33,538 | -0.04% | 165.9만 |
|---|
| 2026.01.30 | ₩35,050 | ₩35,866 | ₩34,167 | ₩35,839 | +2.25% | 215.1만 |
|---|
| 2026.01.29 | ₩35,960 | ₩36,869 | ₩34,943 | ₩35,170 | -2.19% | 203.7만 |
|---|
| 2026.01.28 | ₩34,033 | ₩34,274 | ₩33,337 | ₩34,220 | +0.55% | 129.5만 |
|---|
| 2026.01.27 | ₩33,164 | ₩33,832 | ₩32,782 | ₩33,391 | +0.69% | 56.2만 |
|---|
| 2026.01.26 | ₩34,033 | ₩34,033 | ₩32,495 | ₩33,123 | -2.67% | 87.1만 |
|---|
| 2026.01.23 | ₩34,047 | ₩34,849 | ₩33,097 | ₩33,284 | -2.24% | 116.5만 |
|---|
| 2026.01.22 | ₩33,110 | ₩33,364 | ₩32,548 | ₩33,016 | -0.28% | 102.6만 |
|---|
| 2026.01.21 | ₩31,906 | ₩33,779 | ₩31,906 | ₩33,030 | +3.52% | 185.2만 |
|---|
| 2026.01.20 | ₩31,598 | ₩32,040 | ₩30,455 | ₩30,715 | -2.79% | 125.5만 |
|---|
| 2026.01.16 | ₩31,050 | ₩31,237 | ₩30,542 | ₩31,010 | -0.13% | 133.7만 |
|---|
| 2026.01.15 | ₩31,103 | ₩31,679 | ₩30,220 | ₩31,023 | -0.26% | 214.8만 |
|---|
| 2026.01.14 | ₩30,849 | ₩32,702 | ₩30,836 | ₩31,812 | +3.12% | 214.9만 |
|---|
| 2026.01.13 | ₩30,354 | ₩31,531 | ₩30,301 | ₩30,782 | +1.41% | 144.2만 |
|---|
| 2026.01.12 | ₩29,779 | ₩30,120 | ₩29,267 | ₩29,806 | +0.09% | 105.7만 |
|---|
| 2026.01.09 | ₩30,434 | ₩30,702 | ₩29,498 | ₩29,699 | -2.42% | 85.6만 |
|---|
| 2026.01.08 | ₩28,368 | ₩30,809 | ₩28,334 | ₩30,207 | +6.48% | 162.9만 |
|---|
| 2026.01.07 | ₩29,177 | ₩29,344 | ₩27,833 | ₩28,187 | -3.39% | 126.4만 |
|---|
| 2026.01.06 | ₩29,846 | ₩30,060 | ₩28,776 | ₩28,950 | -3.00% | 145.6만 |
|---|
| 2026.01.05 | ₩31,679 | ₩31,893 | ₩28,709 | ₩29,846 | -5.79% | 233.5만 |
|---|
| 2026.01.02 | ₩29,364 | ₩30,722 | ₩28,963 | ₩30,555 | +4.05% | 64만 |
|---|
| 2025.12.31 | ₩29,685 | ₩29,767 | ₩29,016 | ₩29,297 | -1.31% | 47.7만 |
|---|
| 2025.12.30 | ₩29,886 | ₩30,327 | ₩29,806 | ₩29,859 | -0.09% | 80.2만 |
|---|
| 2025.12.29 | ₩29,083 | ₩29,592 | ₩28,970 | ₩29,404 | +1.10% | 71.3만 |
|---|
| 2025.12.26 | ₩29,117 | ₩29,204 | ₩28,401 | ₩28,762 | -1.22% | 71.3만 |
|---|
| 2025.12.24 | ₩29,217 | ₩29,391 | ₩28,896 | ₩29,244 | +0.09% | 32.2만 |
|---|
| 2025.12.23 | ₩29,271 | ₩29,592 | ₩28,829 | ₩29,511 | +0.82% | 49만 |
|---|
| 2025.12.22 | ₩29,297 | ₩30,154 | ₩28,992 | ₩29,070 | -0.78% | 81.8만 |
|---|
| 2025.12.19 | ₩28,722 | ₩29,364 | ₩28,682 | ₩28,762 | +0.14% | 68.7만 |
|---|
| 2025.12.18 | ₩30,047 | ₩30,047 | ₩28,401 | ₩28,588 | -4.85% | 129.4만 |
|---|
| 2025.12.17 | ₩29,150 | ₩30,060 | ₩28,869 | ₩29,913 | +2.62% | 130.9만 |
|---|
| 2025.12.16 | ₩30,087 | ₩30,247 | ₩28,267 | ₩28,575 | -5.02% | 158.4만 |
|---|
| 2025.12.15 | ₩31,906 | ₩31,906 | ₩30,250 | ₩30,943 | -3.02% | 94.7만 |
|---|
| 2025.12.12 | ₩32,776 | ₩33,016 | ₩31,799 | ₩31,826 | -2.90% | 143.4만 |
|---|
| 2025.12.11 | ₩32,615 | ₩33,043 | ₩32,160 | ₩32,468 | -0.45% | 96.4만 |
|---|
| 2025.12.10 | ₩33,177 | ₩33,752 | ₩32,174 | ₩33,525 | +1.05% | 106.8만 |
|---|
| 2025.12.09 | ₩32,896 | ₩33,685 | ₩32,829 | ₩33,244 | +1.06% | 57.6만 |
|---|
| 2025.12.08 | ₩33,739 | ₩34,368 | ₩33,003 | ₩33,083 | -1.94% | 52.1만 |
|---|
| 2025.12.05 | ₩34,287 | ₩35,732 | ₩34,287 | ₩34,341 | +0.16% | 96.4만 |
|---|
| 2025.12.04 | ₩34,220 | ₩34,756 | ₩33,806 | ₩34,261 | +0.12% | 57.5만 |
|---|
| 2025.12.03 | ₩33,070 | ₩34,334 | ₩33,043 | ₩34,287 | +3.68% | 68.9만 |
|---|
| 2025.12.02 | ₩33,458 | ₩33,578 | ₩32,227 | ₩32,562 | -2.68% | 59.6만 |
|---|
| 2025.12.01 | ₩33,137 | ₩34,167 | ₩32,923 | ₩33,632 | +1.49% | 64.9만 |
|---|
| 2025.11.28 | ₩32,174 | ₩33,297 | ₩32,020 | ₩33,097 | +2.87% | 43.4만 |
|---|
| 2025.11.26 | ₩31,344 | ₩32,615 | ₩31,297 | ₩32,000 | +2.09% | 70.3만 |
|---|
| 2025.11.25 | ₩30,769 | ₩31,411 | ₩30,194 | ₩31,291 | +1.70% | 89.3만 |
|---|
| 2025.11.24 | ₩30,729 | ₩31,786 | ₩29,792 | ₩31,545 | +2.66% | 75.4만 |
|---|
| 2025.11.21 | ₩30,281 | ₩31,438 | ₩29,739 | ₩31,063 | +2.58% | 124.8만 |
|---|
| 2025.11.20 | ₩32,455 | ₩33,736 | ₩30,476 | ₩30,528 | -5.94% | 114.8만 |
|---|
| 2025.11.19 | ₩31,665 | ₩32,307 | ₩31,144 | ₩32,133 | +1.48% | 94.5만 |
|---|
| 2025.11.18 | ₩31,264 | ₩33,130 | ₩31,103 | ₩32,963 | +5.43% | 107.9만 |
|---|
| 2025.11.17 | ₩33,057 | ₩33,210 | ₩31,572 | ₩31,960 | -3.32% | 87.3만 |
|---|
| 2025.11.14 | ₩31,960 | ₩33,297 | ₩31,358 | ₩33,204 | +3.89% | 89.2만 |
|---|
| 2025.11.13 | ₩32,307 | ₩33,245 | ₩31,812 | ₩32,227 | -0.25% | 84.4만 |
|---|
| 2025.11.12 | ₩32,909 | ₩33,289 | ₩32,174 | ₩32,254 | -1.99% | 79.7만 |
|---|
| 2025.11.11 | ₩32,455 | ₩33,819 | ₩32,337 | ₩33,351 | +2.76% | 99.7만 |
|---|
| 2025.11.10 | ₩31,612 | ₩32,174 | ₩30,715 | ₩31,986 | +1.18% | 144.6만 |
|---|
| 2025.11.07 | ₩29,953 | ₩31,251 | ₩29,645 | ₩31,077 | +3.75% | 166.9만 |
|---|
| 2025.11.06 | ₩29,351 | ₩30,742 | ₩29,351 | ₩29,859 | +1.73% | 132.1만 |
|---|
| 2025.11.05 | ₩29,177 | ₩30,127 | ₩28,863 | ₩28,923 | -0.87% | 112.2만 |
|---|
| 2025.11.04 | ₩29,230 | ₩29,699 | ₩28,214 | ₩29,431 | +0.69% | 125만 |
|---|
| 2025.11.03 | ₩29,766 | ₩30,307 | ₩28,944 | ₩30,247 | +1.62% | 149.2만 |
|---|
| 2025.10.31 | ₩29,792 | ₩30,154 | ₩29,338 | ₩29,886 | +0.31% | 83.7만 |
|---|
| 2025.10.30 | ₩29,538 | ₩30,467 | ₩29,257 | ₩29,458 | -0.27% | 104.6만 |
|---|
| 2025.10.29 | ₩29,351 | ₩30,234 | ₩29,297 | ₩29,712 | +1.23% | 117.1만 |
|---|
| 2025.10.28 | ₩30,194 | ₩30,390 | ₩29,297 | ₩29,431 | -2.53% | 86.1만 |
|---|
| 2025.10.27 | ₩31,063 | ₩31,251 | ₩30,515 | ₩30,662 | -1.29% | 116.7만 |
|---|
| 2025.10.24 | ₩31,612 | ₩31,719 | ₩30,662 | ₩30,675 | -2.96% | 130.5만 |
|---|
| 2025.10.23 | ₩30,702 | ₩31,585 | ₩30,301 | ₩31,291 | +1.92% | 266.1만 |
|---|
| 2025.10.22 | ₩29,016 | ₩29,478 | ₩28,120 | ₩29,070 | +0.18% | 189.6만 |
|---|
| 2025.10.21 | ₩29,204 | ₩29,518 | ₩28,588 | ₩28,816 | -1.33% | 134.8만 |
|---|
| 2025.10.20 | ₩29,077 | ₩29,752 | ₩28,802 | ₩29,311 | +0.81% | 87.6만 |
|---|
| 2025.10.17 | ₩28,501 | ₩29,016 | ₩27,919 | ₩28,481 | -0.07% | 124.8만 |
|---|
| 2025.10.16 | ₩29,792 | ₩30,087 | ₩27,839 | ₩28,374 | -4.76% | 161.7만 |
|---|
| 2025.10.15 | ₩30,006 | ₩30,595 | ₩29,213 | ₩29,659 | -1.16% | 91.5만 |
|---|
| 2025.10.14 | ₩28,923 | ₩30,267 | ₩28,776 | ₩29,712 | +2.73% | 101.5만 |
|---|
| 2025.10.13 | ₩29,525 | ₩30,381 | ₩29,137 | ₩30,247 | +2.45% | 76.2만 |
|---|
| 2025.10.10 | ₩31,150 | ₩31,598 | ₩28,762 | ₩28,776 | -7.62% | 213.3만 |
|---|