시장 데이터를 불러오는 중
전체 종목
Direxion Daily South Korea Bull 3X ETF 과거 주가
Direxion Daily South Korea Bull 3X ETF · KORU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily South Korea Bull 3X ETF · KORU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,226 | ₩24,320 | ₩23,559 | ₩23,826 | -1.65% | 1088.4만 |
| 2026.10.08 | ₩25,027 | ₩25,121 | ₩22,638 | ₩23,559 | -5.87% | 3842.8만 |
| 2026.10.07 | ₩26,162 | ₩27,230 | ₩25,401 | ₩26,762 | +2.30% | 2305.3만 |
| 2026.10.06 | ₩29,819 | ₩29,899 | ₩28,044 | ₩28,044 | -5.95% | 1250만 |
| 2026.10.05 | ₩30,366 | ₩30,927 | ₩29,952 | ₩30,406 | +0.13% | 811.9만 |
| 2026.10.02 | ₩30,353 | ₩31,100 | ₩29,739 | ₩30,633 | +0.92% | 2173.6만 |
| 2026.10.01 | ₩27,256 | ₩28,364 | ₩26,295 | ₩28,151 | +3.28% | 2147.3만 |
| 2026.09.30 | ₩27,830 | ₩28,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,268 |
| ₩26,722 |
| -3.98% |
| 1928.1만 |
| 2026.09.29 | ₩28,444 | ₩28,765 | ₩27,710 | ₩28,658 | +0.75% | 1192.5만 |
|---|
| 2026.09.28 | ₩27,643 | ₩27,897 | ₩25,735 | ₩27,230 | -1.50% | 1497.5만 |
|---|
| 2026.09.25 | ₩28,391 | ₩29,058 | ₩27,523 | ₩28,818 | +1.50% | 1597만 |
|---|
| 2026.09.24 | ₩28,164 | ₩28,204 | ₩26,549 | ₩26,882 | -4.55% | 1742.7만 |
|---|
| 2026.09.23 | ₩29,926 | ₩30,073 | ₩28,004 | ₩28,391 | -5.13% | 1859.7만 |
|---|
| 2026.09.22 | ₩29,272 | ₩31,955 | ₩29,218 | ₩31,728 | +8.39% | 2209.1만 |
|---|
| 2026.09.21 | ₩29,085 | ₩30,380 | ₩28,671 | ₩30,099 | +3.49% | 1869.9만 |
|---|
| 2026.09.18 | ₩26,255 | ₩26,776 | ₩25,347 | ₩26,749 | +1.88% | 2269.7만 |
|---|
| 2026.09.17 | ₩26,909 | ₩27,670 | ₩26,842 | ₩27,243 | +1.24% | 1854.6만 |
|---|
| 2026.09.16 | ₩26,135 | ₩26,362 | ₩23,746 | ₩24,400 | -6.64% | 2689만 |
|---|
| 2026.09.15 | ₩25,815 | ₩25,868 | ₩24,360 | ₩24,827 | -3.83% | 1668.4만 |
|---|
| 2026.09.14 | ₩25,868 | ₩26,389 | ₩24,493 | ₩24,787 | -4.18% | 3922.4만 |
|---|
| 2026.09.11 | ₩31,367 | ₩31,541 | ₩30,540 | ₩30,793 | -1.83% | 1612.5만 |
|---|
| 2026.09.10 | ₩29,912 | ₩30,366 | ₩28,164 | ₩28,257 | -5.53% | 2427.5만 |
|---|
| 2026.09.09 | ₩32,262 | ₩33,863 | ₩31,648 | ₩32,302 | +0.12% | 1788.3만 |
|---|
| 2026.09.08 | ₩32,555 | ₩33,009 | ₩31,634 | ₩31,821 | -2.26% | 2105.4만 |
|---|
| 2026.09.04 | ₩27,937 | ₩31,501 | ₩27,803 | ₩31,327 | +12.14% | 2589.9만 |
|---|
| 2026.09.03 | ₩26,589 | ₩27,763 | ₩25,614 | ₩27,617 | +3.87% | 2329.2만 |
|---|
| 2026.09.02 | ₩26,002 | ₩27,016 | ₩25,761 | ₩26,896 | +3.44% | 1532.5만 |
|---|
| 2026.09.01 | ₩26,722 | ₩27,483 | ₩25,054 | ₩25,601 | -4.20% | 2124.4만 |
|---|
| 2026.08.31 | ₩28,044 | ₩28,631 | ₩27,216 | ₩27,977 | -0.24% | 1637.7만 |
|---|
| 2026.08.28 | ₩28,498 | ₩29,232 | ₩27,376 | ₩27,723 | -2.72% | 1786.9만 |
|---|
| 2026.08.27 | ₩28,911 | ₩29,072 | ₩27,323 | ₩28,578 | -1.15% | 1993.1만 |
|---|
| 2026.08.26 | ₩27,456 | ₩28,057 | ₩26,989 | ₩27,350 | -0.39% | 1650.9만 |
|---|
| 2026.08.25 | ₩27,149 | ₩27,857 | ₩26,469 | ₩27,803 | +2.41% | 1546.4만 |
|---|
| 2026.08.24 | ₩26,322 | ₩26,362 | ₩23,946 | ₩25,040 | -4.87% | 2272.7만 |
|---|
| 2026.08.21 | ₩28,044 | ₩28,231 | ₩26,976 | ₩27,176 | -3.09% | 2188.8만 |
|---|
| 2026.08.20 | ₩26,509 | ₩27,897 | ₩26,135 | ₩27,136 | +2.37% | 2835.7만 |
|---|
| 2026.08.19 | ₩26,963 | ₩27,109 | ₩24,840 | ₩25,508 | -5.40% | 4201.3만 |
|---|
| 2026.08.18 | ₩26,669 | ₩27,376 | ₩23,746 | ₩23,812 | -10.71% | 4845.4만 |
|---|
| 2026.08.17 | ₩30,780 | ₩33,823 | ₩30,660 | ₩31,421 | +2.08% | 2518.5만 |
|---|
| 2026.08.14 | ₩29,966 | ₩30,673 | ₩28,257 | ₩28,831 | -3.79% | 2061.2만 |
|---|
| 2026.08.13 | ₩26,936 | ₩29,485 | ₩26,696 | ₩28,391 | +5.40% | 2907만 |
|---|
| 2026.08.12 | ₩26,762 | ₩27,163 | ₩26,188 | ₩27,123 | +1.35% | 2524.6만 |
|---|
| 2026.08.11 | ₩23,505 | ₩24,160 | ₩22,958 | ₩23,546 | +0.17% | 2258.5만 |
|---|
| 2026.08.10 | ₩21,850 | ₩22,665 | ₩21,503 | ₩21,904 | +0.24% | 2172.6만 |
|---|
| 2026.08.07 | ₩24,226 | ₩24,373 | ₩21,423 | ₩23,172 | -4.35% | 2924.6만 |
|---|
| 2026.08.06 | ₩21,410 | ₩24,079 | ₩20,702 | ₩22,438 | +4.80% | 3536.5만 |
|---|
| 2026.08.05 | ₩24,667 | ₩25,788 | ₩24,373 | ₩24,613 | -0.22% | 3067.2만 |
|---|
| 2026.08.04 | ₩23,639 | ₩26,108 | ₩23,492 | ₩25,521 | +7.96% | 3686만 |
|---|
| 2026.08.03 | ₩19,715 | ₩21,503 | ₩17,913 | ₩21,183 | +7.45% | 3695.4만 |
|---|
| 2026.07.31 | ₩23,132 | ₩23,679 | ₩19,795 | ₩20,008 | -13.50% | 7082.1만 |
|---|
| 2026.07.30 | ₩18,740 | ₩21,824 | ₩18,607 | ₩21,730 | +15.95% | 7310.8만 |
|---|
| 2026.07.29 | ₩17,846 | ₩19,781 | ₩15,550 | ₩16,124 | -9.65% | 9379.1만 |
|---|
| 2026.07.28 | ₩19,101 | ₩20,435 | ₩17,619 | ₩18,887 | -1.12% | 5807.6만 |
|---|
| 2026.07.27 | ₩25,321 | ₩25,521 | ₩21,130 | ₩22,972 | -9.28% | 3081.4만 |
|---|
| 2026.07.24 | ₩26,575 | ₩26,816 | ₩23,719 | ₩23,826 | -10.35% | 2917.8만 |
|---|
| 2026.07.23 | ₩28,057 | ₩30,006 | ₩27,136 | ₩29,379 | +4.71% | 2311만 |
|---|
| 2026.07.22 | ₩26,522 | ₩28,618 | ₩26,495 | ₩27,710 | +4.48% | 1979.3만 |
|---|
| 2026.07.21 | ₩27,723 | ₩29,632 | ₩27,243 | ₩29,005 | +4.62% | 2164.9만 |
|---|
| 2026.07.20 | ₩25,641 | ₩26,669 | ₩24,453 | ₩24,573 | -4.16% | 2310.6만 |
|---|
| 2026.07.17 | ₩21,824 | ₩27,350 | ₩20,622 | ₩24,373 | +11.68% | 4110.1만 |
|---|
| 2026.07.16 | ₩26,669 | ₩27,096 | ₩24,106 | ₩24,894 | -6.66% | 2613만 |
|---|
| 2026.07.15 | ₩31,474 | ₩31,648 | ₩26,028 | ₩29,192 | -7.25% | 3065.2만 |
|---|
| 2026.07.14 | ₩30,645 | ₩32,469 | ₩29,513 | ₩32,124 | +4.83% | 5293.8만 |
|---|
| 2026.07.13 | ₩29,224 | ₩30,322 | ₩27,456 | ₩27,976 | -4.27% | 4330.6만 |
|---|
| 2026.07.10 | ₩35,948 | ₩38,138 | ₩34,695 | ₩37,174 | +3.41% | 2509.2만 |
|---|
| 2026.07.09 | ₩37,496 | ₩38,508 | ₩36,373 | ₩38,035 | +1.44% | 3466.6만 |
|---|
| 2026.07.08 | ₩32,117 | ₩37,088 | ₩32,035 | ₩36,930 | +14.98% | 4947.8만 |
|---|
| 2026.07.07 | ₩35,998 | ₩37,824 | ₩33,520 | ₩36,361 | +1.01% | 2907.4만 |
|---|
| 2026.07.06 | ₩41,754 | ₩43,147 | ₩41,045 | ₩41,689 | -0.16% | 1767.4만 |
|---|
| 2026.07.02 | ₩38,899 | ₩41,487 | ₩32,401 | ₩36,134 | -7.11% | 4865.2만 |
|---|
| 2026.07.01 | ₩42,952 | ₩44,749 | ₩40,043 | ₩40,044 | -6.77% | 3621.4만 |
|---|
| 2026.06.30 | ₩48,923 | ₩52,724 | ₩48,597 | ₩52,147 | +6.59% | 1245.8만 |
|---|
| 2026.06.29 | ₩47,920 | ₩49,285 | ₩42,713 | ₩49,285 | +2.85% | 2158.4만 |
|---|
| 2026.06.26 | ₩46,918 | ₩52,747 | ₩46,641 | ₩49,290 | +5.06% | 1844.6만 |
|---|
| 2026.06.25 | ₩58,493 | ₩59,398 | ₩50,890 | ₩55,333 | -5.40% | 2247.6만 |
|---|
| 2026.06.24 | ₩50,903 | ₩51,611 | ₩45,698 | ₩49,472 | -2.81% | 3088.8만 |
|---|
| 2026.06.23 | ₩47,420 | ₩55,021 | ₩46,717 | ₩46,718 | -1.48% | 4632.2만 |
|---|
| 2026.06.22 | ₩72,078 | ₩74,147 | ₩70,543 | ₩72,653 | +0.80% | 1159.4만 |
|---|
| 2026.06.18 | ₩69,005 | ₩74,147 | ₩68,407 | ₩72,795 | +5.49% | 1429.8만 |
|---|
| 2026.06.17 | ₩65,333 | ₩67,826 | ₩60,461 | ₩61,026 | -6.59% | 1461.4만 |
|---|
| 2026.06.16 | ₩65,231 | ₩68,608 | ₩59,932 | ₩61,336 | -5.97% | 1445.4만 |
|---|
| 2026.06.15 | ₩63,903 | ₩66,735 | ₩62,534 | ₩66,689 | +4.36% | 1393.8만 |
|---|
| 2026.06.12 | ₩52,914 | ₩57,059 | ₩50,926 | ₩55,052 | +4.04% | 2081.2만 |
|---|
| 2026.06.11 | ₩46,734 | ₩56,563 | ₩45,933 | ₩56,195 | +20.24% | 3362.8만 |
|---|
| 2026.06.10 | ₩45,326 | ₩49,825 | ₩41,787 | ₩42,002 | -7.33% | 3197.4만 |
|---|
| 2026.06.09 | ₩53,247 | ₩53,481 | ₩39,310 | ₩46,185 | -13.26% | 4311.8만 |
|---|
| 2026.06.08 | ₩48,472 | ₩49,613 | ₩45,800 | ₩47,347 | -2.32% | 3518.4만 |
|---|
| 2026.06.05 | ₩54,727 | ₩56,292 | ₩40,711 | ₩40,711 | -25.61% | 4713.8만 |
|---|
| 2026.06.04 | ₩65,325 | ₩72,105 | ₩61,551 | ₩70,056 | +7.24% | 1498만 |
|---|
| 2026.06.03 | ₩81,187 | ₩81,422 | ₩75,061 | ₩79,868 | -1.63% | 771.2만 |
|---|
| 2026.06.02 | ₩78,185 | ₩81,889 | ₩76,089 | ₩81,743 | +4.55% | 875.2만 |
|---|
| 2026.06.01 | ₩78,699 | ₩85,406 | ₩76,294 | ₩84,418 | +7.27% | 868만 |
|---|
| 2026.05.29 | ₩73,295 | ₩75,296 | ₩71,365 | ₩72,746 | -0.75% | 550.6만 |
|---|
| 2026.05.28 | ₩64,692 | ₩73,915 | ₩63,490 | ₩73,422 | +13.49% | 1053.4만 |
|---|
| 2026.05.27 | ₩69,209 | ₩69,795 | ₩61,858 | ₩65,323 | -5.61% | 1325.8만 |
|---|
| 2026.05.26 | ₩62,401 | ₩68,586 | ₩62,351 | ₩67,739 | +8.55% | 1781.2만 |
|---|
| 2026.05.22 | ₩55,668 | ₩55,794 | ₩51,709 | ₩52,080 | -6.45% | 927만 |
|---|
| 2026.05.21 | ₩53,051 | ₩56,728 | ₩52,101 | ₩55,994 | +5.55% | 2847.2만 |
|---|
| 2026.05.20 | ₩46,049 | ₩50,922 | ₩45,716 | ₩50,768 | +10.25% | 1781.8만 |
|---|
| 2026.05.19 | ₩41,239 | ₩49,587 | ₩40,511 | ₩46,040 | +11.64% | 2442만 |
|---|
| 2026.05.18 | ₩53,058 | ₩53,324 | ₩45,224 | ₩47,640 | -10.21% | 1420.4만 |
|---|
| 2026.05.15 | ₩50,054 | ₩52,390 | ₩48,052 | ₩50,144 | +0.18% | 1855.2만 |
|---|
| 2026.05.14 | ₩59,805 | ₩61,882 | ₩58,935 | ₩61,392 | +2.65% | 602.6만 |
|---|
| 2026.05.13 | ₩58,624 | ₩60,169 | ₩55,394 | ₩59,655 | +1.76% | 1400.8만 |
|---|
| 2026.05.12 | ₩54,459 | ₩57,887 | ₩46,050 | ₩50,808 | -6.70% | 3002.2만 |
|---|
| 2026.05.11 | ₩63,656 | ₩67,260 | ₩62,734 | ₩65,610 | +3.07% | 948만 |
|---|
| 2026.05.08 | ₩56,989 | ₩63,058 | ₩56,989 | ₩62,880 | +10.34% | 1038.4만 |
|---|
| 2026.05.07 | ₩55,410 | ₩55,927 | ₩50,878 | ₩51,286 | -7.44% | 993만 |
|---|
| 2026.05.06 | ₩54,773 | ₩56,328 | ₩51,789 | ₩55,994 | +2.23% | 1283만 |
|---|
| 2026.05.05 | ₩44,981 | ₩50,200 | ₩44,919 | ₩48,844 | +8.59% | 1374.6만 |
|---|
| 2026.05.04 | ₩42,613 | ₩44,516 | ₩40,446 | ₩41,496 | -2.62% | 1295만 |
|---|
| 2026.05.01 | ₩38,709 | ₩41,838 | ₩38,516 | ₩40,222 | +3.91% | 638.4만 |
|---|
| 2026.04.30 | ₩37,374 | ₩39,843 | ₩35,797 | ₩39,227 | +4.96% | 895.8만 |
|---|
| 2026.04.29 | ₩36,251 | ₩36,573 | ₩34,037 | ₩34,812 | -3.97% | 800.4만 |
|---|
| 2026.04.28 | ₩34,624 | ₩35,940 | ₩33,703 | ₩35,092 | +1.35% | 828.6만 |
|---|
| 2026.04.27 | ₩36,907 | ₩37,621 | ₩36,067 | ₩36,773 | -0.36% | 798.2만 |
|---|
| 2026.04.24 | ₩34,350 | ₩35,789 | ₩33,865 | ₩35,134 | +2.28% | 1278.4만 |
|---|
| 2026.04.23 | ₩34,616 | ₩35,637 | ₩30,940 | ₩32,733 | -5.44% | 1415.4만 |
|---|
| 2026.04.22 | ₩33,835 | ₩36,433 | ₩33,579 | ₩36,222 | +7.05% | 1390.8만 |
|---|
| 2026.04.21 | ₩34,226 | ₩34,544 | ₩30,582 | ₩30,816 | -9.96% | 1323.6만 |
|---|
| 2026.04.20 | ₩33,036 | ₩33,608 | ₩32,035 | ₩32,966 | -0.21% | 979.2만 |
|---|
| 2026.04.17 | ₩33,915 | ₩36,058 | ₩32,969 | ₩34,427 | +1.51% | 2011.6만 |
|---|
| 2026.04.16 | ₩30,821 | ₩31,989 | ₩30,033 | ₩31,301 | +1.55% | 1077만 |
|---|
| 2026.04.15 | ₩29,519 | ₩29,999 | ₩28,604 | ₩29,758 | +0.81% | 1759.2만 |
|---|
| 2026.04.14 | ₩28,371 | ₩31,034 | ₩28,187 | ₩30,946 | +9.07% | 1611.6만 |
|---|
| 2026.04.13 | ₩24,703 | ₩28,030 | ₩24,703 | ₩27,631 | +11.85% | 1807.6만 |
|---|
| 2026.04.10 | ₩25,979 | ₩26,694 | ₩25,590 | ₩26,293 | +1.21% | 1236.4만 |
|---|
| 2026.04.09 | ₩24,898 | ₩27,073 | ₩24,146 | ₩26,661 | +7.08% | 2803.4만 |
|---|
| 2026.04.08 | ₩27,148 | ₩27,512 | ₩25,094 | ₩27,030 | -0.44% | 3146.8만 |
|---|
| 2026.04.07 | ₩20,391 | ₩20,956 | ₩18,573 | ₩20,762 | +1.82% | 2916.8만 |
|---|
| 2026.04.06 | ₩20,101 | ₩20,562 | ₩19,468 | ₩20,159 | +0.29% | 1681.2만 |
|---|
| 2026.04.02 | ₩16,204 | ₩19,815 | ₩15,918 | ₩18,834 | +16.24% | 4037.8만 |
|---|
| 2026.04.01 | ₩20,173 | ₩21,557 | ₩19,624 | ₩20,419 | +1.22% | 3855.6만 |
|---|
| 2026.03.31 | ₩15,704 | ₩19,101 | ₩15,584 | ₩18,962 | +20.74% | 4269만 |
|---|
| 2026.03.30 | ₩18,487 | ₩18,494 | ₩15,572 | ₩16,228 | -12.22% | 2854.8만 |
|---|
| 2026.03.27 | ₩18,741 | ₩19,279 | ₩17,760 | ₩18,288 | -2.41% | 2229.2만 |
|---|
| 2026.03.26 | ₩20,253 | ₩20,542 | ₩17,755 | ₩18,015 | -11.05% | 3115만 |
|---|
| 2026.03.25 | ₩22,793 | ₩23,357 | ₩21,557 | ₩21,864 | -4.08% | 2422.4만 |
|---|
| 2026.03.24 | ₩21,757 | ₩23,599 | ₩21,555 | ₩22,400 | +2.96% | 3587만 |
|---|
| 2026.03.23 | ₩24,165 | ₩25,761 | ₩23,122 | ₩25,208 | +4.32% | 5091.4만 |
|---|
| 2026.03.20 | ₩25,161 | ₩25,395 | ₩21,115 | ₩21,422 | -14.86% | 3001만 |
|---|
| 2026.03.19 | ₩22,881 | ₩27,025 | ₩22,257 | ₩26,545 | +16.02% | 2194.2만 |
|---|
| 2026.03.18 | ₩26,180 | ₩26,995 | ₩25,014 | ₩25,085 | -4.18% | 2374만 |
|---|
| 2026.03.17 | ₩26,583 | ₩27,339 | ₩25,628 | ₩26,405 | -0.67% | 1272.6만 |
|---|
| 2026.03.16 | ₩24,486 | ₩26,076 | ₩24,473 | ₩25,545 | +4.33% | 2289.4만 |
|---|
| 2026.03.13 | ₩22,964 | ₩23,759 | ₩20,845 | ₩21,111 | -8.07% | 2319만 |
|---|
| 2026.03.12 | ₩23,820 | ₩23,968 | ₩20,899 | ₩20,982 | -11.92% | 3828.2만 |
|---|
| 2026.03.11 | ₩25,466 | ₩26,963 | ₩24,956 | ₩26,298 | +3.27% | 1882.2만 |
|---|
| 2026.03.10 | ₩26,173 | ₩29,365 | ₩24,870 | ₩24,942 | -4.70% | 3052만 |
|---|
| 2026.03.09 | ₩21,417 | ₩27,157 | ₩20,689 | ₩26,896 | +25.59% | 4329.4만 |
|---|
| 2026.03.06 | ₩21,027 | ₩24,076 | ₩20,425 | ₩23,249 | +10.57% | 2515만 |
|---|
| 2026.03.05 | ₩25,239 | ₩26,854 | ₩20,864 | ₩22,895 | -9.29% | 5914.4만 |
|---|
| 2026.03.04 | ₩25,121 | ₩31,901 | ₩24,693 | ₩28,079 | +11.78% | 6484.4만 |
|---|
| 2026.03.03 | ₩25,261 | ₩29,180 | ₩21,528 | ₩26,900 | +6.49% | 6281.8만 |
|---|
| 2026.03.02 | ₩36,062 | ₩40,434 | ₩35,690 | ₩39,042 | +8.26% | 1838만 |
|---|
| 2026.02.27 | ₩39,370 | ₩42,246 | ₩39,288 | ₩42,046 | +6.80% | 901.2만 |
|---|
| 2026.02.26 | ₩43,761 | ₩44,408 | ₩38,258 | ₩41,358 | -5.49% | 2392.6만 |
|---|
| 2026.02.25 | ₩40,244 | ₩40,811 | ₩39,626 | ₩40,243 | -0.00% | 1009.6만 |
|---|
| 2026.02.24 | ₩36,279 | ₩37,579 | ₩35,613 | ₩36,894 | +1.70% | 780.6만 |
|---|
| 2026.02.23 | ₩34,037 | ₩34,705 | ₩32,853 | ₩33,251 | -2.31% | 1060.6만 |
|---|
| 2026.02.20 | ₩32,339 | ₩35,069 | ₩32,049 | ₩35,007 | +8.25% | 841.8만 |
|---|
| 2026.02.19 | ₩29,875 | ₩30,625 | ₩29,413 | ₩30,540 | +2.22% | 361.6만 |
|---|
| 2026.02.18 | ₩28,125 | ₩29,772 | ₩27,765 | ₩29,085 | +3.41% | 343.6만 |
|---|
| 2026.02.17 | ₩28,762 | ₩29,141 | ₩26,995 | ₩27,842 | -3.20% | 396.8만 |
|---|
| 2026.02.13 | ₩28,297 | ₩30,045 | ₩26,276 | ₩29,865 | +5.54% | 432.8만 |
|---|
| 2026.02.12 | ₩29,367 | ₩30,048 | ₩27,079 | ₩27,876 | -5.08% | 684.8만 |
|---|
| 2026.02.11 | ₩25,803 | ₩27,759 | ₩25,269 | ₩27,591 | +6.93% | 537만 |
|---|
| 2026.02.10 | ₩24,721 | ₩24,721 | ₩23,726 | ₩24,168 | -2.24% | 227.4만 |
|---|
| 2026.02.09 | ₩23,899 | ₩25,271 | ₩23,626 | ₩25,064 | +4.88% | 539.4만 |
|---|
| 2026.02.06 | ₩22,535 | ₩24,366 | ₩22,535 | ₩24,242 | +7.58% | 519.6만 |
|---|
| 2026.02.05 | ₩21,150 | ₩22,671 | ₩20,718 | ₩21,876 | +3.43% | 470.4만 |
|---|
| 2026.02.04 | ₩25,612 | ₩25,628 | ₩21,415 | ₩22,001 | -14.10% | 699.8만 |
|---|
| 2026.02.03 | ₩25,199 | ₩25,322 | ₩23,289 | ₩24,230 | -3.85% | 607.4만 |
|---|
| 2026.02.02 | ₩21,193 | ₩22,715 | ₩21,088 | ₩22,485 | +6.10% | 742.8만 |
|---|
| 2026.01.30 | ₩24,902 | ₩25,576 | ₩23,123 | ₩23,218 | -6.76% | 584.6만 |
|---|
| 2026.01.29 | ₩25,217 | ₩25,217 | ₩22,853 | ₩24,543 | -2.67% | 724.2만 |
|---|
| 2026.01.28 | ₩25,027 | ₩25,227 | ₩23,992 | ₩25,227 | +0.80% | 540.6만 |
|---|
| 2026.01.27 | ₩22,746 | ₩23,586 | ₩22,673 | ₩23,525 | +3.42% | 357만 |
|---|
| 2026.01.26 | ₩20,647 | ₩21,027 | ₩20,614 | ₩20,755 | +0.52% | 275.2만 |
|---|
| 2026.01.23 | ₩19,671 | ₩21,273 | ₩19,555 | ₩21,050 | +7.01% | 353.4만 |
|---|
| 2026.01.22 | ₩19,938 | ₩20,224 | ₩19,400 | ₩20,060 | +0.61% | 252.4만 |
|---|
| 2026.01.21 | ₩19,094 | ₩20,130 | ₩19,005 | ₩19,853 | +3.97% | 375.6만 |
|---|
| 2026.01.20 | ₩17,373 | ₩18,286 | ₩17,373 | ₩17,636 | +1.51% | 347.4만 |
|---|
| 2026.01.16 | ₩18,028 | ₩18,274 | ₩17,593 | ₩18,274 | +1.37% | 272.2만 |
|---|
| 2026.01.15 | ₩17,975 | ₩18,163 | ₩17,662 | ₩17,716 | -1.44% | 563.6만 |
|---|
| 2026.01.14 | ₩16,752 | ₩17,064 | ₩16,602 | ₩17,034 | +1.69% | 231만 |
|---|
| 2026.01.13 | ₩16,773 | ₩16,773 | ₩16,071 | ₩16,111 | -3.94% | 256.6만 |
|---|
| 2026.01.12 | ₩16,130 | ₩16,800 | ₩16,130 | ₩16,800 | +4.15% | 227.6만 |
|---|
| 2026.01.09 | ₩16,381 | ₩16,810 | ₩16,210 | ₩16,722 | +2.08% | 206.8만 |
|---|
| 2026.01.08 | ₩16,299 | ₩16,351 | ₩15,489 | ₩15,775 | -3.21% | 226.4만 |
|---|
| 2026.01.07 | ₩16,123 | ₩16,219 | ₩15,863 | ₩15,949 | -1.08% | 307.6만 |
|---|
| 2026.01.06 | ₩15,331 | ₩16,243 | ₩15,331 | ₩16,238 | +5.92% | 349.6만 |
|---|
| 2026.01.05 | ₩15,122 | ₩15,206 | ₩14,712 | ₩15,010 | -0.74% | 321.4만 |
|---|
| 2026.01.02 | ₩13,481 | ₩13,982 | ₩13,447 | ₩13,919 | +3.25% | 352.6만 |
|---|
| 2025.12.31 | ₩12,547 | ₩12,642 | ₩12,120 | ₩12,120 | -3.40% | 304.6만 |
|---|
| 2025.12.30 | ₩12,504 | ₩12,741 | ₩12,468 | ₩12,636 | +1.06% | 140.4만 |
|---|
| 2025.12.29 | ₩12,342 | ₩12,720 | ₩12,313 | ₩12,692 | +2.83% | 252.2만 |
|---|
| 2025.12.26 | ₩11,457 | ₩11,702 | ₩11,364 | ₩11,645 | +1.64% | 197.6만 |
|---|
| 2025.12.24 | ₩11,012 | ₩11,217 | ₩10,999 | ₩11,207 | +1.78% | 161만 |
|---|
| 2025.12.23 | ₩10,333 | ₩10,593 | ₩10,246 | ₩10,586 | +2.45% | 115.2만 |
|---|
| 2025.12.22 | ₩10,386 | ₩10,406 | ₩10,270 | ₩10,355 | -0.30% | 114.6만 |
|---|
| 2025.12.19 | ₩9,857 | ₩10,240 | ₩9,857 | ₩10,198 | +3.47% | 114.6만 |
|---|
| 2025.12.18 | ₩10,017 | ₩10,117 | ₩9,795 | ₩9,795 | -2.22% | 171.4만 |
|---|
| 2025.12.17 | ₩9,992 | ₩9,995 | ₩9,295 | ₩9,337 | -6.55% | 161.2만 |
|---|
| 2025.12.16 | ₩9,607 | ₩9,781 | ₩9,478 | ₩9,630 | +0.24% | 141만 |
|---|
| 2025.12.15 | ₩10,489 | ₩10,513 | ₩10,034 | ₩10,034 | -4.33% | 98.2만 |
|---|
| 2025.12.12 | ₩10,695 | ₩10,704 | ₩9,969 | ₩10,034 | -6.18% | 172.6만 |
|---|
| 2025.12.11 | ₩10,838 | ₩10,870 | ₩10,553 | ₩10,830 | -0.07% | 129.4만 |
|---|
| 2025.12.10 | ₩10,892 | ₩11,452 | ₩10,854 | ₩11,430 | +4.94% | 115만 |
|---|
| 2025.12.09 | ₩10,892 | ₩11,047 | ₩10,843 | ₩11,031 | +1.27% | 85.8만 |
|---|
| 2025.12.08 | ₩11,152 | ₩11,163 | ₩10,812 | ₩10,868 | -2.54% | 119.2만 |
|---|
| 2025.12.05 | ₩10,477 | ₩10,791 | ₩10,447 | ₩10,610 | +1.27% | 191.6만 |
|---|
| 2025.12.04 | ₩9,975 | ₩9,975 | ₩9,759 | ₩9,860 | -1.15% | 92.2만 |
|---|
| 2025.12.03 | ₩10,029 | ₩10,226 | ₩9,944 | ₩10,219 | +1.90% | 90.2만 |
|---|
| 2025.12.02 | ₩10,047 | ₩10,110 | ₩9,837 | ₩9,919 | -1.28% | 105.2만 |
|---|
| 2025.12.01 | ₩9,407 | ₩9,556 | ₩9,383 | ₩9,479 | +0.77% | 77만 |
|---|
| 2025.11.28 | ₩9,459 | ₩9,594 | ₩9,434 | ₩9,566 | +1.13% | 87.8만 |
|---|
| 2025.11.26 | ₩9,524 | ₩9,809 | ₩9,420 | ₩9,785 | +2.73% | 174.4만 |
|---|
| 2025.11.25 | ₩8,960 | ₩9,238 | ₩8,683 | ₩9,237 | +3.09% | 225.4만 |
|---|
| 2025.11.24 | ₩8,725 | ₩9,451 | ₩8,725 | ₩9,418 | +7.94% | 326.8만 |
|---|
| 2025.11.21 | ₩8,733 | ₩9,241 | ₩8,388 | ₩9,086 | +4.04% | 319만 |
|---|
| 2025.11.20 | ₩10,111 | ₩10,144 | ₩8,873 | ₩8,884 | -12.14% | 374.8만 |
|---|
| 2025.11.19 | ₩9,450 | ₩9,797 | ₩9,287 | ₩9,536 | +0.91% | 283만 |
|---|
| 2025.11.18 | ₩9,825 | ₩10,056 | ₩9,575 | ₩9,855 | +0.31% | 286.8만 |
|---|
| 2025.11.17 | ₩10,601 | ₩10,969 | ₩10,257 | ₩10,345 | -2.42% | 299.8만 |
|---|
| 2025.11.14 | ₩10,132 | ₩11,006 | ₩10,016 | ₩10,744 | +6.04% | 319.6만 |
|---|
| 2025.11.13 | ₩11,440 | ₩11,479 | ₩10,561 | ₩10,702 | -6.45% | 376만 |
|---|
| 2025.11.12 | ₩11,390 | ₩11,390 | ₩11,193 | ₩11,377 | -0.12% | 148.2만 |
|---|
| 2025.11.11 | ₩11,147 | ₩11,300 | ₩10,978 | ₩11,147 | -0.01% | 206만 |
|---|
| 2025.11.10 | ₩11,061 | ₩11,337 | ₩10,945 | ₩11,286 | +2.03% | 511.8만 |
|---|
| 2025.11.07 | ₩9,852 | ₩10,029 | ₩9,343 | ₩10,029 | +1.80% | 588.6만 |
|---|
| 2025.11.06 | ₩10,920 | ₩11,056 | ₩10,374 | ₩10,638 | -2.59% | 514.6만 |
|---|
| 2025.11.05 | ₩10,965 | ₩11,823 | ₩10,954 | ₩11,757 | +7.23% | 667.8만 |
|---|
| 2025.11.04 | ₩11,683 | ₩12,101 | ₩11,436 | ₩11,474 | -1.79% | 600.8만 |
|---|
| 2025.11.03 | ₩13,407 | ₩13,476 | ₩13,046 | ₩13,469 | +0.46% | 418만 |
|---|
| 2025.10.31 | ₩12,098 | ₩12,098 | ₩11,828 | ₩12,070 | -0.23% | 247.6만 |
|---|
| 2025.10.30 | ₩11,444 | ₩11,650 | ₩11,366 | ₩11,475 | +0.27% | 308.2만 |
|---|
| 2025.10.29 | ₩12,130 | ₩12,297 | ₩11,831 | ₩12,074 | -0.46% | 465.2만 |
|---|
| 2025.10.28 | ₩10,818 | ₩11,235 | ₩10,800 | ₩11,206 | +3.58% | 362.4만 |
|---|
| 2025.10.27 | ₩11,281 | ₩11,281 | ₩11,007 | ₩11,160 | -1.07% | 288.8만 |
|---|
| 2025.10.24 | ₩10,272 | ₩10,407 | ₩10,201 | ₩10,390 | +1.14% | 185.4만 |
|---|
| 2025.10.23 | ₩9,414 | ₩9,831 | ₩9,398 | ₩9,747 | +3.54% | 144.8만 |
|---|
| 2025.10.22 | ₩9,737 | ₩9,907 | ₩9,359 | ₩9,563 | -1.79% | 252.8만 |
|---|
| 2025.10.21 | ₩9,547 | ₩9,547 | ₩9,297 | ₩9,307 | -2.52% | 195.6만 |
|---|
| 2025.10.20 | ₩9,724 | ₩9,933 | ₩9,724 | ₩9,903 | +1.85% | 201.6만 |
|---|
| 2025.10.17 | ₩9,160 | ₩9,329 | ₩9,057 | ₩9,285 | +1.37% | 190만 |
|---|
| 2025.10.16 | ₩9,087 | ₩9,288 | ₩8,964 | ₩9,097 | +0.12% | 268만 |
|---|
| 2025.10.15 | ₩8,214 | ₩8,308 | ₩8,114 | ₩8,300 | +1.05% | 197.4만 |
|---|
| 2025.10.14 | ₩7,367 | ₩7,799 | ₩7,321 | ₩7,632 | +3.60% | 138.6만 |
|---|
| 2025.10.13 | ₩7,808 | ₩7,974 | ₩7,743 | ₩7,887 | +1.01% | 171.6만 |
|---|
| 2025.10.10 | ₩8,149 | ₩8,168 | ₩7,098 | ₩7,143 | -12.35% | 574.2만 |
|---|