시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P Biotech Bull 3X ETF 과거 주가
Direxion Daily S&P Biotech Bull 3X ETF · LABU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P Biotech Bull 3X ETF · LABU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩299,454 | ₩329,585 | ₩297,767 | ₩325,395 | +8.66% | 60.6만 |
| 2026.10.08 | ₩297,004 | ₩300,977 | ₩278,799 | ₩298,503 | +0.50% | 80.4만 |
| 2026.10.07 | ₩300,699 | ₩317,645 | ₩295,157 | ₩304,862 | +1.38% | 43.3만 |
| 2026.10.06 | ₩348,379 | ₩348,379 | ₩300,725 | ₩309,145 | -11.26% | 99.8만 |
| 2026.10.05 | ₩338,540 | ₩346,813 | ₩320,577 | ₩344,524 | +1.77% | 41.4만 |
| 2026.10.02 | ₩343,687 | ₩347,214 | ₩327,323 | ₩332,932 | -3.13% | 34.3만 |
| 2026.10.01 | ₩350,387 | ₩363,813 | ₩333,213 | ₩334,176 | -4.63% | 44.2만 |
| 2026.09.30 | ₩355,179 | ₩369,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,781 |
| +0.17% |
| 29.4만 |
| 2026.09.29 | ₩344,952 | ₩355,479 | ₩334,176 | ₩349,369 | +1.28% | 33.2만 |
|---|
| 2026.09.28 | ₩333,962 | ₩354,046 | ₩328,461 | ₩348,031 | +4.21% | 31.5만 |
|---|
| 2026.09.25 | ₩349,530 | ₩351,526 | ₩329,297 | ₩337,951 | -3.31% | 24.3만 |
|---|
| 2026.09.24 | ₩334,779 | ₩349,869 | ₩321,554 | ₩344,443 | +2.89% | 43.4만 |
|---|
| 2026.09.23 | ₩385,377 | ₩392,338 | ₩333,414 | ₩338,808 | -12.08% | 89.4만 |
|---|
| 2026.09.22 | ₩368,377 | ₩390,387 | ₩363,947 | ₩386,850 | +5.01% | 36만 |
|---|
| 2026.09.21 | ₩363,652 | ₩370,345 | ₩351,130 | ₩361,176 | -0.68% | 34.4만 |
|---|
| 2026.09.18 | ₩363,933 | ₩366,249 | ₩345,916 | ₩352,314 | -3.19% | 47.8만 |
|---|
| 2026.09.17 | ₩353,840 | ₩375,632 | ₩353,010 | ₩362,635 | +2.49% | 43.2만 |
|---|
| 2026.09.16 | ₩338,821 | ₩347,803 | ₩325,221 | ₩335,194 | -1.07% | 21.5만 |
|---|
| 2026.09.15 | ₩356,250 | ₩358,606 | ₩325,602 | ₩335,180 | -5.91% | 32.3만 |
|---|
| 2026.09.14 | ₩354,697 | ₩368,645 | ₩350,159 | ₩359,262 | +1.29% | 21.3만 |
|---|
| 2026.09.11 | ₩365,821 | ₩373,412 | ₩349,771 | ₩349,771 | -4.39% | 22.7만 |
|---|
| 2026.09.10 | ₩360,573 | ₩367,715 | ₩348,044 | ₩356,062 | -1.25% | 28.9만 |
|---|
| 2026.09.09 | ₩384,842 | ₩398,562 | ₩373,062 | ₩373,491 | -2.95% | 24.9만 |
|---|
| 2026.09.08 | ₩385,283 | ₩402,243 | ₩368,926 | ₩392,298 | +1.82% | 27.4만 |
|---|
| 2026.09.04 | ₩401,039 | ₩409,244 | ₩396,220 | ₩406,326 | +1.32% | 18.5만 |
|---|
| 2026.09.03 | ₩415,134 | ₩420,314 | ₩399,582 | ₩409,418 | -1.38% | 21만 |
|---|
| 2026.09.02 | ₩407,905 | ₩437,742 | ₩395,055 | ₩417,383 | +2.32% | 61.4만 |
|---|
| 2026.09.01 | ₩389,594 | ₩403,582 | ₩387,278 | ₩402,511 | +3.32% | 21.3만 |
|---|
| 2026.08.31 | ₩389,487 | ₩402,029 | ₩376,810 | ₩396,635 | +1.84% | 26만 |
|---|
| 2026.08.28 | ₩432,074 | ₩432,361 | ₩394,480 | ₩395,898 | -8.37% | 53만 |
|---|
| 2026.08.27 | ₩439,228 | ₩450,089 | ₩431,558 | ₩443,378 | +0.94% | 20.5만 |
|---|
| 2026.08.26 | ₩441,290 | ₩449,094 | ₩428,680 | ₩443,860 | +0.58% | 34.6만 |
|---|
| 2026.08.25 | ₩425,428 | ₩455,385 | ₩425,428 | ₩449,147 | +5.58% | 45.6만 |
|---|
| 2026.08.24 | ₩421,372 | ₩422,188 | ₩392,204 | ₩412,724 | -2.05% | 35.5만 |
|---|
| 2026.08.21 | ₩417,235 | ₩440,665 | ₩409,967 | ₩424,598 | +1.76% | 46.6만 |
|---|
| 2026.08.20 | ₩436,337 | ₩439,643 | ₩400,249 | ₩408,146 | -6.46% | 63.7만 |
|---|
| 2026.08.19 | ₩426,338 | ₩457,701 | ₩420,983 | ₩457,192 | +7.24% | 72.7만 |
|---|
| 2026.08.18 | ₩376,502 | ₩391,735 | ₩372,661 | ₩388,161 | +3.10% | 33.4만 |
|---|
| 2026.08.17 | ₩365,847 | ₩386,716 | ₩357,936 | ₩384,574 | +5.12% | 36.5만 |
|---|
| 2026.08.14 | ₩360,466 | ₩372,072 | ₩347,576 | ₩370,171 | +2.69% | 32.4만 |
|---|
| 2026.08.13 | ₩390,865 | ₩392,873 | ₩364,375 | ₩366,650 | -6.20% | 60.5만 |
|---|
| 2026.08.12 | ₩375,579 | ₩389,527 | ₩369,448 | ₩383,838 | +2.20% | 28.3만 |
|---|
| 2026.08.11 | ₩378,778 | ₩382,257 | ₩366,717 | ₩375,699 | -0.81% | 29.4만 |
|---|
| 2026.08.10 | ₩361,417 | ₩378,919 | ₩354,135 | ₩374,829 | +3.71% | 33만 |
|---|
| 2026.08.07 | ₩366,035 | ₩374,039 | ₩354,202 | ₩371,095 | +1.38% | 45.1만 |
|---|
| 2026.08.06 | ₩345,648 | ₩366,905 | ₩342,248 | ₩351,123 | +1.58% | 51.3만 |
|---|
| 2026.08.05 | ₩341,338 | ₩355,393 | ₩331,660 | ₩342,221 | +0.26% | 70.6만 |
|---|
| 2026.08.04 | ₩313,241 | ₩336,064 | ₩309,239 | ₩333,936 | +6.61% | 39.2만 |
|---|
| 2026.08.03 | ₩303,871 | ₩310,551 | ₩284,535 | ₩305,250 | +0.45% | 34.7만 |
|---|
| 2026.07.31 | ₩331,941 | ₩332,584 | ₩297,526 | ₩304,393 | -8.30% | 43.7만 |
|---|
| 2026.07.30 | ₩309,225 | ₩335,897 | ₩304,224 | ₩333,025 | +7.70% | 27.3만 |
|---|
| 2026.07.29 | ₩323,562 | ₩331,767 | ₩303,550 | ₩310,858 | -3.93% | 31.8만 |
|---|
| 2026.07.28 | ₩327,778 | ₩330,629 | ₩306,455 | ₩323,936 | -1.17% | 33.1만 |
|---|
| 2026.07.27 | ₩337,817 | ₩352,047 | ₩328,608 | ₩329,652 | -2.42% | 40.2만 |
|---|
| 2026.07.24 | ₩342,141 | ₩346,692 | ₩324,653 | ₩328,755 | -3.91% | 30.1만 |
|---|
| 2026.07.23 | ₩326,560 | ₩346,692 | ₩320,737 | ₩339,691 | +4.02% | 23.2만 |
|---|
| 2026.07.22 | ₩349,450 | ₩357,401 | ₩338,661 | ₩339,571 | -2.83% | 27.9만 |
|---|
| 2026.07.21 | ₩332,637 | ₩356,852 | ₩331,700 | ₩356,102 | +7.05% | 24만 |
|---|
| 2026.07.20 | ₩358,739 | ₩370,880 | ₩332,731 | ₩333,440 | -7.05% | 29.3만 |
|---|
| 2026.07.17 | ₩325,074 | ₩364,000 | ₩321,594 | ₩355,473 | +9.35% | 50.5만 |
|---|
| 2026.07.16 | ₩363,358 | ₩366,075 | ₩333,306 | ₩341,070 | -6.13% | 44.2만 |
|---|
| 2026.07.15 | ₩358,592 | ₩371,576 | ₩347,067 | ₩371,523 | +3.61% | 37.1만 |
|---|
| 2026.07.14 | ₩368,110 | ₩371,402 | ₩353,385 | ₩366,838 | -0.35% | 40.4만 |
|---|
| 2026.07.13 | ₩375,659 | ₩377,881 | ₩354,724 | ₩365,218 | -2.78% | 49.9만 |
|---|
| 2026.07.10 | ₩428,841 | ₩432,616 | ₩370,465 | ₩393,328 | -8.28% | 88.7만 |
|---|
| 2026.07.09 | ₩425,829 | ₩445,747 | ₩425,133 | ₩434,048 | +1.93% | 49.9만 |
|---|
| 2026.07.08 | ₩419,444 | ₩433,298 | ₩396,715 | ₩424,584 | +1.23% | 62.9만 |
|---|
| 2026.07.07 | ₩417,302 | ₩435,039 | ₩397,094 | ₩431,853 | +3.49% | 53.4만 |
|---|
| 2026.07.06 | ₩404,104 | ₩413,581 | ₩391,802 | ₩408,200 | +1.01% | 45.7만 |
|---|
| 2026.07.02 | ₩384,962 | ₩408,387 | ₩377,694 | ₩406,192 | +5.51% | 52.4만 |
|---|
| 2026.07.01 | ₩386,555 | ₩395,952 | ₩375,472 | ₩377,707 | -2.29% | 34.9만 |
|---|
| 2026.06.30 | ₩393,984 | ₩403,676 | ₩385,210 | ₩390,999 | -0.76% | 46.8만 |
|---|
| 2026.06.29 | ₩371,670 | ₩391,722 | ₩362,769 | ₩390,437 | +5.05% | 62.4만 |
|---|
| 2026.06.26 | ₩342,476 | ₩373,885 | ₩342,476 | ₩369,662 | +7.94% | 76.9만 |
|---|
| 2026.06.25 | ₩334,966 | ₩365,031 | ₩334,578 | ₩345,086 | +3.02% | 65.8만 |
|---|
| 2026.06.24 | ₩318,850 | ₩345,139 | ₩318,850 | ₩332,021 | +4.13% | 46.1만 |
|---|
| 2026.06.23 | ₩296,214 | ₩325,275 | ₩296,214 | ₩314,847 | +6.29% | 56.1만 |
|---|
| 2026.06.22 | ₩296,348 | ₩312,558 | ₩293,042 | ₩307,887 | +3.89% | 76.8만 |
|---|
| 2026.06.18 | ₩282,708 | ₩291,810 | ₩264,771 | ₩276,899 | -2.05% | 93만 |
|---|
| 2026.06.17 | ₩253,259 | ₩282,039 | ₩252,697 | ₩268,265 | +5.92% | 102.9만 |
|---|
| 2026.06.16 | ₩253,380 | ₩257,007 | ₩240,315 | ₩247,142 | -2.46% | 42.7만 |
|---|
| 2026.06.15 | ₩246,941 | ₩254,544 | ₩242,818 | ₩252,362 | +2.20% | 50.6만 |
|---|
| 2026.06.12 | ₩235,215 | ₩247,985 | ₩235,055 | ₩239,097 | +1.65% | 49.2만 |
|---|
| 2026.06.11 | ₩215,966 | ₩236,661 | ₩212,031 | ₩233,569 | +8.15% | 64.6만 |
|---|
| 2026.06.10 | ₩222,646 | ₩238,522 | ₩214,079 | ₩214,347 | -3.73% | 65.5만 |
|---|
| 2026.06.09 | ₩224,948 | ₩231,842 | ₩208,444 | ₩227,532 | +1.15% | 84.1만 |
|---|
| 2026.06.08 | ₩223,088 | ₩226,039 | ₩210,157 | ₩213,035 | -4.51% | 59.9만 |
|---|
| 2026.06.05 | ₩236,366 | ₩239,298 | ₩211,723 | ₩214,521 | -9.24% | 73만 |
|---|
| 2026.06.04 | ₩224,761 | ₩245,020 | ₩224,707 | ₩239,900 | +6.74% | 77.4만 |
|---|
| 2026.06.03 | ₩209,749 | ₩222,244 | ₩208,685 | ₩221,468 | +5.59% | 58.4만 |
|---|
| 2026.06.02 | ₩235,590 | ₩235,590 | ₩210,559 | ₩211,710 | -10.14% | 133.8만 |
|---|
| 2026.06.01 | ₩254,906 | ₩254,906 | ₩235,831 | ₩243,180 | -4.60% | 72.6만 |
|---|
| 2026.05.29 | ₩259,524 | ₩264,530 | ₩255,066 | ₩261,425 | +0.73% | 51.7만 |
|---|
| 2026.05.28 | ₩246,794 | ₩260,220 | ₩241,640 | ₩256,552 | +3.95% | 45.5만 |
|---|
| 2026.05.27 | ₩244,398 | ₩257,409 | ₩242,751 | ₩248,976 | +1.87% | 59.2만 |
|---|
| 2026.05.26 | ₩238,696 | ₩244,518 | ₩232,585 | ₩242,925 | +1.77% | 35.9만 |
|---|
| 2026.05.22 | ₩240,449 | ₩248,025 | ₩233,020 | ₩234,506 | -2.47% | 39.9만 |
|---|
| 2026.05.21 | ₩228,027 | ₩243,445 | ₩223,703 | ₩240,449 | +5.45% | 38.5만 |
|---|
| 2026.05.20 | ₩216,930 | ₩236,079 | ₩215,859 | ₩234,640 | +8.16% | 76.3만 |
|---|
| 2026.05.19 | ₩212,433 | ₩216,676 | ₩201,814 | ₩209,943 | -1.17% | 61.3만 |
|---|
| 2026.05.18 | ₩232,913 | ₩234,586 | ₩209,822 | ₩215,003 | -7.69% | 59만 |
|---|
| 2026.05.15 | ₩246,085 | ₩246,952 | ₩228,536 | ₩230,999 | -6.13% | 74.9만 |
|---|
| 2026.05.14 | ₩262,763 | ₩266,043 | ₩246,941 | ₩254,799 | -3.03% | 41.1만 |
|---|
| 2026.05.13 | ₩253,955 | ₩263,098 | ₩248,708 | ₩260,287 | +2.49% | 31.9만 |
|---|
| 2026.05.12 | ₩252,858 | ₩258,078 | ₩245,656 | ₩254,665 | +0.71% | 37.2만 |
|---|
| 2026.05.11 | ₩257,811 | ₩272,923 | ₩250,783 | ₩254,183 | -1.41% | 63.2만 |
|---|
| 2026.05.08 | ₩250,435 | ₩260,367 | ₩245,937 | ₩254,183 | +1.50% | 47.4만 |
|---|
| 2026.05.07 | ₩268,225 | ₩268,225 | ₩238,267 | ₩248,976 | -7.18% | 85.9만 |
|---|
| 2026.05.06 | ₩257,007 | ₩273,566 | ₩253,139 | ₩271,959 | +5.82% | 53만 |
|---|
| 2026.05.05 | ₩258,092 | ₩265,039 | ₩240,288 | ₩250,502 | -2.94% | 59.3만 |
|---|
| 2026.05.04 | ₩231,052 | ₩250,248 | ₩229,540 | ₩249,096 | +7.81% | 49.9만 |
|---|
| 2026.05.01 | ₩235,055 | ₩237,919 | ₩224,801 | ₩232,391 | -1.13% | 55.6만 |
|---|
| 2026.04.30 | ₩229,714 | ₩240,128 | ₩227,023 | ₩237,678 | +3.47% | 54.2만 |
|---|
| 2026.04.29 | ₩233,903 | ₩233,903 | ₩218,724 | ₩225,296 | -3.68% | 60.2만 |
|---|
| 2026.04.28 | ₩245,127 | ₩255,428 | ₩236,842 | ₩237,049 | -3.30% | 50.5만 |
|---|
| 2026.04.27 | ₩249,846 | ₩263,433 | ₩245,870 | ₩248,039 | -0.72% | 49.3만 |
|---|
| 2026.04.24 | ₩257,007 | ₩258,199 | ₩242,009 | ₩249,364 | -2.97% | 52.9만 |
|---|
| 2026.04.23 | ₩271,558 | ₩277,775 | ₩251,492 | ₩256,539 | -5.53% | 50.8만 |
|---|
| 2026.04.22 | ₩276,015 | ₩280,433 | ₩268,452 | ₩273,244 | -1.00% | 39.3만 |
|---|
| 2026.04.21 | ₩278,425 | ₩278,826 | ₩263,700 | ₩268,077 | -3.72% | 45.4만 |
|---|
| 2026.04.20 | ₩277,849 | ₩281,588 | ₩271,464 | ₩276,417 | -0.52% | 43.5만 |
|---|
| 2026.04.17 | ₩275,801 | ₩284,381 | ₩273,392 | ₩282,199 | +2.32% | 52.4만 |
|---|
| 2026.04.16 | ₩268,332 | ₩270,188 | ₩258,855 | ₩263,272 | -1.89% | 33.7만 |
|---|
| 2026.04.15 | ₩268,318 | ₩274,931 | ₩257,610 | ₩269,188 | +0.32% | 46.1만 |
|---|
| 2026.04.14 | ₩250,301 | ₩268,640 | ₩250,301 | ₩264,798 | +5.79% | 66.9만 |
|---|
| 2026.04.13 | ₩235,403 | ₩252,590 | ₩234,620 | ₩244,559 | +3.89% | 55.1만 |
|---|
| 2026.04.10 | ₩245,629 | ₩245,636 | ₩227,277 | ₩231,106 | -5.91% | 60만 |
|---|
| 2026.04.09 | ₩233,649 | ₩245,710 | ₩231,949 | ₩243,916 | +4.39% | 49.5만 |
|---|
| 2026.04.08 | ₩247,490 | ₩251,292 | ₩233,261 | ₩237,317 | -4.11% | 53만 |
|---|
| 2026.04.07 | ₩224,440 | ₩229,359 | ₩215,190 | ₩228,094 | +1.63% | 61.7만 |
|---|
| 2026.04.06 | ₩230,718 | ₩237,204 | ₩227,449 | ₩228,161 | -1.11% | 58.4만 |
|---|
| 2026.04.02 | ₩212,366 | ₩234,064 | ₩211,027 | ₩229,754 | +8.19% | 71.5만 |
|---|
| 2026.04.01 | ₩226,983 | ₩242,002 | ₩224,346 | ₩227,063 | +0.04% | 87.2만 |
|---|
| 2026.03.31 | ₩199,448 | ₩223,543 | ₩198,444 | ₩222,325 | +11.47% | 107.3만 |
|---|
| 2026.03.30 | ₩187,629 | ₩190,078 | ₩179,313 | ₩181,766 | -3.12% | 54만 |
|---|
| 2026.03.27 | ₩204,388 | ₩206,141 | ₩185,259 | ₩185,407 | -9.29% | 76.2만 |
|---|
| 2026.03.26 | ₩201,456 | ₩215,779 | ₩200,252 | ₩207,493 | +3.00% | 54.6만 |
|---|
| 2026.03.25 | ₩194,670 | ₩212,168 | ₩194,670 | ₩207,346 | +6.51% | 68.8만 |
|---|
| 2026.03.24 | ₩192,608 | ₩192,608 | ₩180,501 | ₩186,759 | -3.04% | 76.3만 |
|---|
| 2026.03.23 | ₩199,181 | ₩204,883 | ₩193,947 | ₩197,641 | -0.77% | 74만 |
|---|
| 2026.03.20 | ₩199,047 | ₩206,730 | ₩186,893 | ₩191,069 | -4.01% | 73.3만 |
|---|
| 2026.03.19 | ₩191,002 | ₩205,820 | ₩188,472 | ₩200,800 | +5.13% | 62.7만 |
|---|
| 2026.03.18 | ₩207,359 | ₩207,359 | ₩195,085 | ₩195,620 | -5.66% | 84.6만 |
|---|
| 2026.03.17 | ₩210,773 | ₩215,859 | ₩208,149 | ₩210,786 | +0.01% | 42만 |
|---|
| 2026.03.16 | ₩205,726 | ₩212,346 | ₩205,445 | ₩209,140 | +1.66% | 57.2만 |
|---|
| 2026.03.13 | ₩208,163 | ₩214,702 | ₩195,433 | ₩199,248 | -4.28% | 78.8만 |
|---|
| 2026.03.12 | ₩216,207 | ₩216,207 | ₩199,448 | ₩203,330 | -5.96% | 98.3만 |
|---|
| 2026.03.11 | ₩226,300 | ₩230,370 | ₩218,336 | ₩224,025 | -1.01% | 56.4만 |
|---|
| 2026.03.10 | ₩227,933 | ₩238,147 | ₩225,417 | ₩229,566 | +0.72% | 57.7만 |
|---|
| 2026.03.09 | ₩210,157 | ₩229,500 | ₩209,889 | ₩227,411 | +8.21% | 83만 |
|---|
| 2026.03.06 | ₩200,258 | ₩212,125 | ₩195,874 | ₩212,125 | +5.93% | 93.1만 |
|---|
| 2026.03.05 | ₩217,037 | ₩220,063 | ₩205,358 | ₩211,496 | -2.55% | 82만 |
|---|
| 2026.03.04 | ₩215,900 | ₩228,228 | ₩209,260 | ₩225,042 | +4.23% | 55.8만 |
|---|
| 2026.03.03 | ₩213,504 | ₩219,581 | ₩202,126 | ₩209,970 | -1.66% | 111.9만 |
|---|
| 2026.03.02 | ₩218,175 | ₩230,423 | ₩213,383 | ₩226,889 | +3.99% | 77.9만 |
|---|
| 2026.02.27 | ₩224,600 | ₩231,625 | ₩222,204 | ₩231,173 | +2.93% | 46.1만 |
|---|
| 2026.02.26 | ₩233,729 | ₩233,729 | ₩218,189 | ₩232,511 | -0.52% | 74.1만 |
|---|
| 2026.02.25 | ₩243,193 | ₩252,322 | ₩235,122 | ₩236,755 | -2.65% | 47.2만 |
|---|
| 2026.02.24 | ₩231,855 | ₩243,635 | ₩230,102 | ₩240,141 | +3.57% | 50.4만 |
|---|
| 2026.02.23 | ₩221,334 | ₩236,373 | ₩220,527 | ₩228,737 | +3.34% | 64.5만 |
|---|
| 2026.02.20 | ₩219,634 | ₩222,204 | ₩208,149 | ₩218,443 | -0.54% | 80.1만 |
|---|
| 2026.02.19 | ₩218,590 | ₩228,897 | ₩211,268 | ₩228,549 | +4.56% | 42.8만 |
|---|
| 2026.02.18 | ₩216,462 | ₩226,755 | ₩214,086 | ₩223,141 | +3.09% | 31.9만 |
|---|
| 2026.02.17 | ₩208,189 | ₩221,649 | ₩205,070 | ₩216,944 | +4.20% | 39.2만 |
|---|
| 2026.02.13 | ₩213,222 | ₩225,122 | ₩207,359 | ₩209,421 | -1.78% | 53.5만 |
|---|
| 2026.02.12 | ₩221,696 | ₩223,543 | ₩205,753 | ₩210,800 | -4.91% | 46.6만 |
|---|
| 2026.02.11 | ₩222,539 | ₩222,874 | ₩202,781 | ₩218,737 | -1.71% | 73.6만 |
|---|
| 2026.02.10 | ₩226,689 | ₩231,280 | ₩221,294 | ₩221,816 | -2.15% | 30.2만 |
|---|
| 2026.02.09 | ₩222,124 | ₩227,184 | ₩214,240 | ₩226,461 | +1.95% | 30.8만 |
|---|
| 2026.02.06 | ₩211,469 | ₩224,935 | ₩209,741 | ₩222,833 | +5.37% | 51.4만 |
|---|
| 2026.02.05 | ₩220,103 | ₩231,307 | ₩197,380 | ₩199,502 | -9.36% | 76.3만 |
|---|
| 2026.02.04 | ₩239,820 | ₩241,721 | ₩213,704 | ₩223,944 | -6.62% | 70.1만 |
|---|
| 2026.02.03 | ₩235,925 | ₩248,722 | ₩228,228 | ₩237,344 | +0.60% | 74.7만 |
|---|
| 2026.02.02 | ₩218,456 | ₩236,768 | ₩218,296 | ₩235,925 | +8.00% | 50.3만 |
|---|
| 2026.01.30 | ₩229,500 | ₩235,429 | ₩216,944 | ₩222,017 | -3.26% | 64.9만 |
|---|
| 2026.01.29 | ₩229,392 | ₩236,460 | ₩226,059 | ₩233,475 | +1.78% | 40.7만 |
|---|
| 2026.01.28 | ₩244,559 | ₩244,559 | ₩228,228 | ₩228,576 | -6.54% | 62.5만 |
|---|
| 2026.01.27 | ₩240,811 | ₩251,259 | ₩238,013 | ₩243,474 | +1.11% | 41만 |
|---|
| 2026.01.26 | ₩235,590 | ₩243,448 | ₩229,138 | ₩239,833 | +1.80% | 47.8만 |
|---|
| 2026.01.23 | ₩258,480 | ₩262,857 | ₩240,128 | ₩241,574 | -6.54% | 78.2만 |
|---|
| 2026.01.22 | ₩245,435 | ₩265,280 | ₩243,461 | ₩262,295 | +6.87% | 77만 |
|---|
| 2026.01.21 | ₩228,241 | ₩243,627 | ₩225,283 | ₩242,885 | +6.42% | 66.6만 |
|---|
| 2026.01.20 | ₩212,580 | ₩228,003 | ₩205,914 | ₩227,425 | +6.98% | 74.6만 |
|---|
| 2026.01.16 | ₩224,727 | ₩229,566 | ₩218,846 | ₩221,977 | -1.22% | 50.8만 |
|---|
| 2026.01.15 | ₩236,929 | ₩238,800 | ₩222,057 | ₩223,195 | -5.80% | 54.5만 |
|---|
| 2026.01.14 | ₩221,401 | ₩237,036 | ₩219,059 | ₩236,540 | +6.84% | 61.8만 |
|---|
| 2026.01.13 | ₩219,099 | ₩223,157 | ₩211,168 | ₩220,718 | +0.74% | 63.7만 |
|---|
| 2026.01.12 | ₩223,744 | ₩223,744 | ₩208,752 | ₩221,281 | -1.10% | 84.5만 |
|---|
| 2026.01.09 | ₩228,362 | ₩232,551 | ₩222,566 | ₩224,520 | -1.68% | 53.3만 |
|---|
| 2026.01.08 | ₩228,228 | ₩230,196 | ₩213,035 | ₩220,103 | -3.56% | 89.7만 |
|---|
| 2026.01.07 | ₩217,399 | ₩249,304 | ₩216,315 | ₩235,336 | +8.25% | 180.3만 |
|---|
| 2026.01.06 | ₩202,313 | ₩213,611 | ₩201,791 | ₩213,249 | +5.41% | 70.2만 |
|---|
| 2026.01.05 | ₩210,144 | ₩211,454 | ₩193,759 | ₩203,504 | -3.16% | 105.5만 |
|---|
| 2026.01.02 | ₩215,538 | ₩215,940 | ₩203,839 | ₩210,826 | -2.19% | 50.9만 |
|---|
| 2025.12.31 | ₩210,773 | ₩217,345 | ₩208,055 | ₩213,356 | +1.23% | 33만 |
|---|
| 2025.12.30 | ₩220,531 | ₩220,598 | ₩209,849 | ₩211,870 | -3.93% | 41.6만 |
|---|
| 2025.12.29 | ₩225,216 | ₩226,488 | ₩219,246 | ₩220,986 | -1.88% | 34.4만 |
|---|
| 2025.12.26 | ₩235,657 | ₩235,657 | ₩225,055 | ₩229,566 | -2.58% | 48.7만 |
|---|
| 2025.12.24 | ₩232,244 | ₩237,866 | ₩230,945 | ₩237,531 | +2.28% | 28만 |
|---|
| 2025.12.23 | ₩232,618 | ₩238,214 | ₩228,536 | ₩229,848 | -1.19% | 37.9만 |
|---|
| 2025.12.22 | ₩223,811 | ₩239,793 | ₩221,535 | ₩236,822 | +5.81% | 68.2만 |
|---|
| 2025.12.19 | ₩207,855 | ₩224,279 | ₩207,707 | ₩221,575 | +6.60% | 69만 |
|---|
| 2025.12.18 | ₩210,211 | ₩214,763 | ₩201,804 | ₩204,200 | -2.86% | 53.4만 |
|---|
| 2025.12.17 | ₩215,471 | ₩219,915 | ₩208,256 | ₩209,501 | -2.77% | 39.2만 |
|---|
| 2025.12.16 | ₩215,552 | ₩218,670 | ₩208,991 | ₩214,441 | -0.52% | 42만 |
|---|
| 2025.12.15 | ₩222,505 | ₩228,134 | ₩215,846 | ₩219,005 | -1.57% | 61.4만 |
|---|
| 2025.12.12 | ₩220,705 | ₩223,396 | ₩214,308 | ₩220,611 | -0.04% | 54.2만 |
|---|
| 2025.12.11 | ₩215,351 | ₩224,078 | ₩214,181 | ₩220,250 | +2.27% | 50.1만 |
|---|
| 2025.12.10 | ₩211,348 | ₩218,189 | ₩207,975 | ₩215,163 | +1.81% | 61.4만 |
|---|
| 2025.12.09 | ₩220,973 | ₩226,220 | ₩210,666 | ₩211,322 | -4.37% | 71.1만 |
|---|
| 2025.12.08 | ₩230,932 | ₩236,179 | ₩223,007 | ₩224,185 | -2.92% | 63.6만 |
|---|
| 2025.12.05 | ₩224,868 | ₩226,889 | ₩219,136 | ₩222,847 | -0.90% | 54.8만 |
|---|
| 2025.12.04 | ₩212,419 | ₩224,078 | ₩209,354 | ₩222,258 | +4.63% | 66.7만 |
|---|
| 2025.12.03 | ₩199,984 | ₩215,351 | ₩199,582 | ₩214,815 | +7.42% | 73.8만 |
|---|
| 2025.12.02 | ₩204,776 | ₩207,333 | ₩194,188 | ₩198,123 | -3.25% | 106.9만 |
|---|
| 2025.12.01 | ₩216,181 | ₩216,181 | ₩204,543 | ₩205,271 | -5.05% | 79.1만 |
|---|
| 2025.11.28 | ₩223,811 | ₩223,811 | ₩219,540 | ₩223,074 | -0.33% | 37.1만 |
|---|
| 2025.11.26 | ₩214,976 | ₩224,868 | ₩211,536 | ₩221,535 | +3.05% | 53.9만 |
|---|
| 2025.11.25 | ₩206,730 | ₩213,916 | ₩204,682 | ₩213,544 | +3.30% | 59.7만 |
|---|
| 2025.11.24 | ₩193,023 | ₩205,793 | ₩192,595 | ₩204,830 | +6.12% | 82만 |
|---|
| 2025.11.21 | ₩176,693 | ₩194,937 | ₩176,358 | ₩190,587 | +7.86% | 106.7만 |
|---|
| 2025.11.20 | ₩189,516 | ₩196,624 | ₩177,134 | ₩177,804 | -6.18% | 126.9만 |
|---|
| 2025.11.19 | ₩182,301 | ₩185,527 | ₩175,916 | ₩180,548 | -0.96% | 75.5만 |
|---|
| 2025.11.18 | ₩178,995 | ₩187,535 | ₩174,805 | ₩184,189 | +2.90% | 87.7만 |
|---|
| 2025.11.17 | ₩176,264 | ₩188,552 | ₩174,163 | ₩182,034 | +3.27% | 96.9만 |
|---|
| 2025.11.14 | ₩166,814 | ₩184,978 | ₩165,971 | ₩179,008 | +7.31% | 127.5만 |
|---|
| 2025.11.13 | ₩176,197 | ₩180,976 | ₩169,371 | ₩169,719 | -3.68% | 103만 |
|---|
| 2025.11.12 | ₩177,589 | ₩183,988 | ₩176,519 | ₩179,919 | +1.31% | 82.3만 |
|---|
| 2025.11.11 | ₩161,834 | ₩179,865 | ₩159,800 | ₩179,691 | +11.03% | 120만 |
|---|
| 2025.11.10 | ₩162,637 | ₩165,984 | ₩158,689 | ₩162,490 | -0.09% | 77만 |
|---|
| 2025.11.07 | ₩154,807 | ₩157,537 | ₩145,771 | ₩157,444 | +1.70% | 99.6만 |
|---|
| 2025.11.06 | ₩159,960 | ₩162,475 | ₩156,373 | ₩159,037 | -0.58% | 66.6만 |
|---|
| 2025.11.05 | ₩152,504 | ₩161,312 | ₩150,604 | ₩158,300 | +3.80% | 69.8만 |
|---|
| 2025.11.04 | ₩155,556 | ₩163,226 | ₩153,522 | ₩154,325 | -0.79% | 78.5만 |
|---|
| 2025.11.03 | ₩167,992 | ₩171,700 | ₩152,732 | ₩161,874 | -3.64% | 176.6만 |
|---|
| 2025.10.31 | ₩171,204 | ₩176,545 | ₩166,707 | ₩175,421 | +2.46% | 67만 |
|---|
| 2025.10.30 | ₩164,953 | ₩177,375 | ₩164,244 | ₩171,673 | +4.07% | 110.6만 |
|---|
| 2025.10.29 | ₩171,820 | ₩174,853 | ₩163,783 | ₩167,389 | -2.58% | 86.5만 |
|---|
| 2025.10.28 | ₩170,067 | ₩174,149 | ₩166,961 | ₩172,476 | +1.42% | 64.6만 |
|---|
| 2025.10.27 | ₩164,184 | ₩171,338 | ₩163,039 | ₩170,522 | +3.86% | 114.9만 |
|---|
| 2025.10.24 | ₩157,952 | ₩158,702 | ₩154,994 | ₩156,534 | -0.90% | 57.7만 |
|---|
| 2025.10.23 | ₩152,745 | ₩154,312 | ₩148,382 | ₩153,134 | +0.25% | 58.7만 |
|---|
| 2025.10.22 | ₩160,429 | ₩161,955 | ₩148,731 | ₩151,407 | -5.62% | 109.5만 |
|---|
| 2025.10.21 | ₩164,645 | ₩166,332 | ₩159,893 | ₩161,687 | -1.80% | 80.7만 |
|---|
| 2025.10.20 | ₩159,693 | ₩166,359 | ₩156,989 | ₩164,793 | +3.19% | 98.5만 |
|---|
| 2025.10.17 | ₩152,745 | ₩159,130 | ₩149,004 | ₩154,164 | +0.93% | 148.1만 |
|---|
| 2025.10.16 | ₩162,919 | ₩168,594 | ₩151,407 | ₩155,329 | -4.66% | 210.2만 |
|---|
| 2025.10.15 | ₩145,530 | ₩158,339 | ₩145,530 | ₩157,404 | +8.16% | 122.7만 |
|---|
| 2025.10.14 | ₩140,002 | ₩147,597 | ₩137,010 | ₩143,710 | +2.65% | 73.5만 |
|---|
| 2025.10.13 | ₩144,299 | ₩146,989 | ₩141,441 | ₩144,500 | +0.14% | 81.6만 |
|---|
| 2025.10.10 | ₩151,768 | ₩152,289 | ₩139,882 | ₩143,308 | -5.57% | 164.6만 |
|---|