시장 데이터를 불러오는 중
전체 종목
Direxion Daily META Bull 2X ETF 과거 주가
Direxion Daily META Bull 2X ETF · METU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily META Bull 2X ETF · METU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,005 | ₩41,192 | ₩39,852 | ₩40,107 | -2.19% | 216.9만 |
| 2026.10.08 | ₩40,817 | ₩40,857 | ₩39,383 | ₩40,388 | -1.05% | 329.9만 |
| 2026.10.07 | ₩42,318 | ₩42,385 | ₩40,348 | ₩40,442 | -4.43% | 281만 |
| 2026.10.06 | ₩43,417 | ₩43,510 | ₩42,251 | ₩42,519 | -2.07% | 254.4만 |
| 2026.10.05 | ₩41,219 | ₩43,417 | ₩41,206 | ₩42,881 | +4.03% | 247.8만 |
| 2026.10.02 | ₩41,822 | ₩42,827 | ₩41,098 | ₩41,299 | -1.25% | 261.4만 |
| 2026.10.01 | ₩41,387 | ₩42,184 | ₩40,603 | ₩41,085 | -0.73% | 236.6만 |
| 2026.09.30 | ₩41,634 | ₩42,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,576 |
| ₩41,038 |
| -1.43% |
| 386.8만 |
| 2026.09.29 | ₩40,991 | ₩42,760 | ₩39,971 | ₩42,586 | +3.89% | 659.7만 |
|---|
| 2026.09.28 | ₩44,020 | ₩44,067 | ₩39,745 | ₩40,026 | -9.07% | 787.2만 |
|---|
| 2026.09.25 | ₩46,445 | ₩46,499 | ₩43,652 | ₩44,261 | -4.70% | 567.1만 |
|---|
| 2026.09.24 | ₩43,537 | ₩47,705 | ₩43,474 | ₩47,423 | +8.93% | 1082.9만 |
|---|
| 2026.09.23 | ₩43,953 | ₩45,829 | ₩43,028 | ₩43,564 | -0.88% | 838.1만 |
|---|
| 2026.09.22 | ₩42,023 | ₩45,078 | ₩41,876 | ₩42,666 | +1.53% | 680.1만 |
|---|
| 2026.09.21 | ₩36,958 | ₩44,703 | ₩36,944 | ₩43,443 | +17.55% | 1105.4만 |
|---|
| 2026.09.18 | ₩37,755 | ₩38,057 | ₩34,921 | ₩35,377 | -6.30% | 520.7만 |
|---|
| 2026.09.17 | ₩37,293 | ₩37,306 | ₩35,604 | ₩37,199 | -0.25% | 360.7만 |
|---|
| 2026.09.16 | ₩36,998 | ₩37,561 | ₩36,127 | ₩36,248 | -2.03% | 456.6만 |
|---|
| 2026.09.15 | ₩34,747 | ₩36,864 | ₩34,426 | ₩35,966 | +3.51% | 637.7만 |
|---|
| 2026.09.14 | ₩34,613 | ₩35,765 | ₩33,755 | ₩35,430 | +2.36% | 621.7만 |
|---|
| 2026.09.11 | ₩34,171 | ₩35,310 | ₩33,448 | ₩33,621 | -1.61% | 315.5만 |
|---|
| 2026.09.10 | ₩34,264 | ₩35,296 | ₩33,058 | ₩33,259 | -2.93% | 564.1만 |
|---|
| 2026.09.09 | ₩33,775 | ₩34,680 | ₩32,784 | ₩34,224 | +1.33% | 1180.5만 |
|---|
| 2026.09.08 | ₩30,579 | ₩31,410 | ₩29,949 | ₩30,298 | -0.92% | 634.1만 |
|---|
| 2026.09.04 | ₩30,231 | ₩30,700 | ₩29,507 | ₩30,619 | +1.29% | 387.8만 |
|---|
| 2026.09.03 | ₩29,547 | ₩30,914 | ₩29,467 | ₩30,057 | +1.72% | 749.8만 |
|---|
| 2026.09.02 | ₩27,068 | ₩29,078 | ₩26,908 | ₩28,382 | +4.85% | 732.8만 |
|---|
| 2026.09.01 | ₩25,152 | ₩27,631 | ₩24,991 | ₩27,068 | +7.62% | 841.8만 |
|---|
| 2026.08.31 | ₩26,921 | ₩27,042 | ₩26,171 | ₩26,519 | -1.49% | 298.1만 |
|---|
| 2026.08.28 | ₩26,436 | ₩28,060 | ₩26,392 | ₩27,015 | +2.19% | 733만 |
|---|
| 2026.08.27 | ₩26,908 | ₩28,020 | ₩26,078 | ₩26,412 | -1.84% | 706.6만 |
|---|
| 2026.08.26 | ₩28,181 | ₩28,475 | ₩25,581 | ₩26,867 | -4.66% | 1953만 |
|---|
| 2026.08.25 | ₩25,762 | ₩26,385 | ₩25,554 | ₩26,345 | +2.26% | 394.2만 |
|---|
| 2026.08.24 | ₩24,522 | ₩25,554 | ₩24,214 | ₩25,353 | +3.39% | 467.4만 |
|---|
| 2026.08.21 | ₩24,281 | ₩24,884 | ₩23,973 | ₩24,536 | +1.05% | 420.5만 |
|---|
| 2026.08.20 | ₩24,281 | ₩24,549 | ₩23,625 | ₩24,214 | -0.28% | 385.7만 |
|---|
| 2026.08.19 | ₩23,779 | ₩24,924 | ₩23,450 | ₩24,214 | +1.83% | 518.5만 |
|---|
| 2026.08.18 | ₩25,273 | ₩25,594 | ₩23,986 | ₩24,027 | -4.93% | 733.3만 |
|---|
| 2026.08.17 | ₩28,368 | ₩28,408 | ₩25,970 | ₩26,372 | -7.04% | 644.1만 |
|---|
| 2026.08.14 | ₩29,011 | ₩29,547 | ₩28,328 | ₩28,382 | -2.17% | 312.1만 |
|---|
| 2026.08.13 | ₩27,511 | ₩28,971 | ₩27,430 | ₩28,891 | +5.02% | 467.5만 |
|---|
| 2026.08.12 | ₩29,554 | ₩29,885 | ₩27,343 | ₩27,403 | -7.28% | 662.4만 |
|---|
| 2026.08.11 | ₩29,273 | ₩30,686 | ₩28,824 | ₩29,387 | +0.39% | 386.1만 |
|---|
| 2026.08.10 | ₩29,326 | ₩30,271 | ₩28,690 | ₩28,985 | -1.17% | 536.3만 |
|---|
| 2026.08.07 | ₩28,107 | ₩29,346 | ₩28,103 | ₩28,703 | +2.12% | 382.1만 |
|---|
| 2026.08.06 | ₩28,187 | ₩29,038 | ₩28,187 | ₩28,502 | +1.12% | 278.4만 |
|---|
| 2026.08.05 | ₩29,568 | ₩29,614 | ₩27,591 | ₩28,408 | -3.92% | 435.6만 |
|---|
| 2026.08.04 | ₩27,685 | ₩28,810 | ₩27,417 | ₩28,341 | +2.37% | 537.9만 |
|---|
| 2026.08.03 | ₩26,063 | ₩29,253 | ₩25,795 | ₩28,583 | +9.67% | 772.4만 |
|---|
| 2026.07.31 | ₩24,348 | ₩25,668 | ₩24,067 | ₩25,541 | +4.90% | 814.9만 |
|---|
| 2026.07.30 | ₩22,727 | ₩24,040 | ₩22,579 | ₩23,946 | +5.37% | 1347.4만 |
|---|
| 2026.07.29 | ₩29,172 | ₩29,923 | ₩28,167 | ₩28,676 | -1.70% | 645.5만 |
|---|
| 2026.07.28 | ₩29,574 | ₩30,043 | ₩28,663 | ₩29,306 | -0.91% | 169.7만 |
|---|
| 2026.07.27 | ₩30,740 | ₩31,028 | ₩29,279 | ₩29,346 | -4.53% | 168.1만 |
|---|
| 2026.07.24 | ₩30,445 | ₩30,980 | ₩29,427 | ₩29,494 | -3.12% | 173.5만 |
|---|
| 2026.07.23 | ₩30,820 | ₩31,490 | ₩29,695 | ₩30,619 | -0.65% | 345만 |
|---|
| 2026.07.22 | ₩34,921 | ₩35,042 | ₩32,482 | ₩32,804 | -6.06% | 332.9만 |
|---|
| 2026.07.21 | ₩35,618 | ₩35,872 | ₩34,532 | ₩34,573 | -2.93% | 171.8만 |
|---|
| 2026.07.20 | ₩34,820 | ₩35,624 | ₩33,815 | ₩34,814 | -0.02% | 211.1만 |
|---|
| 2026.07.17 | ₩35,129 | ₩35,551 | ₩32,656 | ₩34,881 | -0.71% | 600.3만 |
|---|
| 2026.07.16 | ₩38,418 | ₩38,928 | ₩36,475 | ₩36,958 | -3.80% | 467.2만 |
|---|
| 2026.07.15 | ₩37,065 | ₩39,397 | ₩36,154 | ₩38,861 | +4.84% | 673만 |
|---|
| 2026.07.14 | ₩35,671 | ₩37,232 | ₩35,339 | ₩36,623 | +2.67% | 469.1만 |
|---|
| 2026.07.13 | ₩36,717 | ₩38,392 | ₩35,886 | ₩36,167 | -1.50% | 646.6만 |
|---|
| 2026.07.10 | ₩36,730 | ₩38,485 | ₩36,408 | ₩37,561 | +2.26% | 1450.7만 |
|---|
| 2026.07.09 | ₩28,743 | ₩33,782 | ₩28,073 | ₩33,581 | +16.83% | 1006.6만 |
|---|
| 2026.07.08 | ₩31,919 | ₩32,053 | ₩30,195 | ₩30,700 | -3.82% | 288.3만 |
|---|
| 2026.07.07 | ₩31,222 | ₩33,018 | ₩30,834 | ₩32,013 | +2.53% | 948.2만 |
|---|
| 2026.07.06 | ₩29,936 | ₩30,794 | ₩28,670 | ₩30,485 | +1.84% | 365.4만 |
|---|
| 2026.07.02 | ₩31,350 | ₩31,564 | ₩28,516 | ₩28,797 | -8.14% | 855.8만 |
|---|
| 2026.07.01 | ₩31,330 | ₩33,407 | ₩30,217 | ₩31,919 | +1.88% | 2305만 |
|---|
| 2026.06.30 | ₩26,975 | ₩27,377 | ₩26,037 | ₩27,135 | +0.60% | 345만 |
|---|
| 2026.06.29 | ₩26,881 | ₩27,886 | ₩26,680 | ₩27,082 | +0.75% | 388.6만 |
|---|
| 2026.06.26 | ₩25,259 | ₩26,566 | ₩25,045 | ₩25,849 | +2.33% | 440.6만 |
|---|
| 2026.06.25 | ₩26,506 | ₩26,573 | ₩25,032 | ₩25,300 | -4.55% | 496.1만 |
|---|
| 2026.06.24 | ₩27,068 | ₩27,805 | ₩26,519 | ₩26,720 | -1.29% | 317만 |
|---|
| 2026.06.23 | ₩27,109 | ₩28,140 | ₩27,055 | ₩27,149 | +0.15% | 301.4만 |
|---|
| 2026.06.22 | ₩28,328 | ₩28,703 | ₩27,122 | ₩27,511 | -2.89% | 324만 |
|---|
| 2026.06.18 | ₩28,489 | ₩29,152 | ₩27,491 | ₩28,837 | +1.22% | 363.7만 |
|---|
| 2026.06.17 | ₩30,593 | ₩30,673 | ₩27,852 | ₩27,926 | -8.72% | 612.7만 |
|---|
| 2026.06.16 | ₩30,673 | ₩31,939 | ₩30,519 | ₩31,343 | +2.18% | 357.4만 |
|---|
| 2026.06.15 | ₩29,346 | ₩31,430 | ₩29,306 | ₩30,686 | +4.57% | 534.6만 |
|---|
| 2026.06.12 | ₩28,623 | ₩28,918 | ₩27,430 | ₩28,006 | -2.15% | 394.3만 |
|---|
| 2026.06.11 | ₩27,939 | ₩28,556 | ₩27,055 | ₩28,207 | +0.96% | 490만 |
|---|
| 2026.06.10 | ₩29,467 | ₩30,512 | ₩28,422 | ₩28,449 | -3.46% | 335만 |
|---|
| 2026.06.09 | ₩30,579 | ₩31,169 | ₩29,474 | ₩29,869 | -2.32% | 345.5만 |
|---|
| 2026.06.08 | ₩30,552 | ₩30,633 | ₩29,320 | ₩29,949 | -1.97% | 358.9만 |
|---|
| 2026.06.05 | ₩34,023 | ₩34,707 | ₩29,655 | ₩30,727 | -9.69% | 1408.2만 |
|---|
| 2026.06.04 | ₩34,150 | ₩36,167 | ₩34,037 | ₩34,559 | +1.20% | 821만 |
|---|
| 2026.06.03 | ₩31,986 | ₩34,184 | ₩31,718 | ₩34,063 | +6.49% | 1109.8만 |
|---|
| 2026.06.02 | ₩31,986 | ₩32,616 | ₩31,358 | ₩31,450 | -1.68% | 599.7만 |
|---|
| 2026.06.01 | ₩34,995 | ₩35,658 | ₩31,678 | ₩31,758 | -9.25% | 1390.6만 |
|---|
| 2026.05.29 | ₩35,444 | ₩35,548 | ₩34,305 | ₩35,323 | -0.34% | 569.4만 |
|---|
| 2026.05.28 | ₩36,221 | ₩36,529 | ₩35,008 | ₩35,631 | -1.63% | 911.8만 |
|---|
| 2026.05.27 | ₩32,884 | ₩36,006 | ₩32,830 | ₩35,658 | +8.44% | 921.5만 |
|---|
| 2026.05.26 | ₩32,824 | ₩33,393 | ₩32,442 | ₩33,179 | +1.08% | 317.4만 |
|---|
| 2026.05.22 | ₩32,690 | ₩33,447 | ₩32,629 | ₩32,964 | +0.84% | 394.7만 |
|---|
| 2026.05.21 | ₩31,899 | ₩32,938 | ₩31,370 | ₩32,750 | +2.67% | 420.9만 |
|---|
| 2026.05.20 | ₩31,986 | ₩32,763 | ₩31,691 | ₩32,469 | +1.51% | 345.2만 |
|---|
| 2026.05.19 | ₩32,871 | ₩33,407 | ₩32,000 | ₩32,241 | -1.92% | 323.2만 |
|---|
| 2026.05.18 | ₩32,964 | ₩33,614 | ₩32,361 | ₩33,139 | +0.53% | 354.2만 |
|---|
| 2026.05.15 | ₩33,434 | ₩34,251 | ₩32,951 | ₩33,527 | +0.28% | 298만 |
|---|
| 2026.05.14 | ₩33,688 | ₩34,546 | ₩33,648 | ₩33,970 | +0.84% | 452.6만 |
|---|
| 2026.05.13 | ₩31,926 | ₩34,130 | ₩31,678 | ₩33,782 | +5.81% | 572.8만 |
|---|
| 2026.05.12 | ₩31,423 | ₩32,428 | ₩31,249 | ₩32,361 | +2.99% | 414.6만 |
|---|
| 2026.05.11 | ₩32,428 | ₩32,556 | ₩31,839 | ₩31,919 | -1.57% | 506만 |
|---|
| 2026.05.08 | ₩33,702 | ₩33,889 | ₩32,710 | ₩33,085 | -1.83% | 400.9만 |
|---|
| 2026.05.07 | ₩33,702 | ₩34,800 | ₩33,567 | ₩33,916 | +0.64% | 738.8만 |
|---|
| 2026.05.06 | ₩32,201 | ₩34,252 | ₩31,906 | ₩33,474 | +3.95% | 605.8만 |
|---|
| 2026.05.05 | ₩33,594 | ₩33,675 | ₩32,160 | ₩32,670 | -2.75% | 481.1만 |
|---|
| 2026.05.04 | ₩32,964 | ₩33,635 | ₩32,428 | ₩33,286 | +0.98% | 470.2만 |
|---|
| 2026.05.01 | ₩33,675 | ₩34,171 | ₩32,804 | ₩33,098 | -1.71% | 554만 |
|---|
| 2026.04.30 | ₩34,238 | ₩34,506 | ₩32,040 | ₩33,447 | -2.31% | 1732.7만 |
|---|
| 2026.04.29 | ₩40,268 | ₩40,991 | ₩39,745 | ₩40,482 | +0.53% | 618.4만 |
|---|
| 2026.04.28 | ₩40,978 | ₩41,474 | ₩39,973 | ₩40,643 | -0.82% | 237.4만 |
|---|
| 2026.04.27 | ₩40,616 | ₩42,023 | ₩40,616 | ₩41,554 | +2.31% | 310.5만 |
|---|
| 2026.04.24 | ₩39,303 | ₩41,795 | ₩38,606 | ₩41,139 | +4.67% | 267만 |
|---|
| 2026.04.23 | ₩39,799 | ₩40,522 | ₩38,539 | ₩39,289 | -1.28% | 374.2만 |
|---|
| 2026.04.22 | ₩41,145 | ₩41,608 | ₩40,589 | ₩41,179 | +0.08% | 194.5만 |
|---|
| 2026.04.21 | ₩40,750 | ₩41,360 | ₩40,308 | ₩40,495 | -0.62% | 194.4만 |
|---|
| 2026.04.20 | ₩41,969 | ₩42,264 | ₩40,388 | ₩40,737 | -2.94% | 215.5만 |
|---|
| 2026.04.17 | ₩41,795 | ₩43,309 | ₩41,313 | ₩42,948 | +2.76% | 343.6만 |
|---|
| 2026.04.16 | ₩41,420 | ₩41,634 | ₩40,449 | ₩41,541 | +0.29% | 338.4만 |
|---|
| 2026.04.15 | ₩40,375 | ₩41,755 | ₩40,040 | ₩40,938 | +1.39% | 421.5만 |
|---|
| 2026.04.14 | ₩37,614 | ₩40,254 | ₩37,199 | ₩39,839 | +5.91% | 579.3만 |
|---|
| 2026.04.13 | ₩36,080 | ₩36,676 | ₩35,470 | ₩36,636 | +1.54% | 345.3만 |
|---|
| 2026.04.10 | ₩36,676 | ₩37,092 | ₩35,457 | ₩36,047 | -1.72% | 206.5만 |
|---|
| 2026.04.09 | ₩35,691 | ₩36,971 | ₩35,363 | ₩35,939 | +0.69% | 534.7만 |
|---|
| 2026.04.08 | ₩33,507 | ₩36,020 | ₩32,033 | ₩34,197 | +2.06% | 997.5만 |
|---|
| 2026.04.07 | ₩29,963 | ₩30,284 | ₩29,192 | ₩30,271 | +1.03% | 321.5만 |
|---|
| 2026.04.06 | ₩30,593 | ₩31,082 | ₩29,990 | ₩30,057 | -1.75% | 261.7만 |
|---|
| 2026.04.02 | ₩29,266 | ₩30,646 | ₩28,663 | ₩30,244 | +3.34% | 541.8만 |
|---|
| 2026.04.01 | ₩30,894 | ₩32,158 | ₩30,217 | ₩30,780 | -0.37% | 417.5만 |
|---|
| 2026.03.31 | ₩27,779 | ₩30,164 | ₩27,578 | ₩30,003 | +8.01% | 571.8만 |
|---|
| 2026.03.30 | ₩26,499 | ₩26,814 | ₩25,755 | ₩26,546 | +0.18% | 487.6만 |
|---|
| 2026.03.27 | ₩26,934 | ₩27,296 | ₩24,951 | ₩25,487 | -5.37% | 707.9만 |
|---|
| 2026.03.26 | ₩31,584 | ₩31,584 | ₩27,269 | ₩27,725 | -12.22% | 865.7만 |
|---|
| 2026.03.25 | ₩33,407 | ₩33,956 | ₩32,851 | ₩32,991 | -1.24% | 223.5만 |
|---|
| 2026.03.24 | ₩33,494 | ₩33,635 | ₩32,576 | ₩32,804 | -2.06% | 180.2만 |
|---|
| 2026.03.23 | ₩34,439 | ₩34,800 | ₩33,769 | ₩34,291 | -0.43% | 196.6만 |
|---|
| 2026.03.20 | ₩34,318 | ₩34,318 | ₩32,442 | ₩33,152 | -3.40% | 327.6만 |
|---|
| 2026.03.19 | ₩35,336 | ₩35,403 | ₩34,177 | ₩34,693 | -1.82% | 340.1만 |
|---|
| 2026.03.18 | ₩35,752 | ₩36,542 | ₩35,604 | ₩35,738 | -0.04% | 156.8만 |
|---|
| 2026.03.17 | ₩37,212 | ₩38,191 | ₩36,475 | ₩36,542 | -1.80% | 165.4만 |
|---|
| 2026.03.16 | ₩37,547 | ₩37,976 | ₩36,650 | ₩37,132 | -1.11% | 354.6만 |
|---|
| 2026.03.13 | ₩36,770 | ₩37,373 | ₩35,035 | ₩35,511 | -3.43% | 581.7만 |
|---|
| 2026.03.12 | ₩39,772 | ₩40,335 | ₩38,351 | ₩38,485 | -3.23% | 164.5만 |
|---|
| 2026.03.11 | ₩40,603 | ₩41,085 | ₩39,776 | ₩40,562 | -0.10% | 116.9만 |
|---|
| 2026.03.10 | ₩40,495 | ₩41,219 | ₩39,892 | ₩40,428 | -0.17% | 189.5만 |
|---|
| 2026.03.09 | ₩38,117 | ₩39,718 | ₩37,186 | ₩39,665 | +4.06% | 351.2만 |
|---|
| 2026.03.06 | ₩39,678 | ₩39,958 | ₩38,284 | ₩39,343 | -0.84% | 237.9만 |
|---|
| 2026.03.05 | ₩41,621 | ₩42,627 | ₩40,093 | ₩41,340 | -0.68% | 222.3만 |
|---|
| 2026.03.04 | ₩41,085 | ₩42,921 | ₩41,085 | ₩42,278 | +2.90% | 266.9만 |
|---|
| 2026.03.03 | ₩39,725 | ₩41,232 | ₩38,727 | ₩40,737 | +2.55% | 348.9만 |
|---|
| 2026.03.02 | ₩38,539 | ₩41,326 | ₩38,325 | ₩40,522 | +5.15% | 232.4만 |
|---|
| 2026.02.27 | ₩39,309 | ₩40,046 | ₩38,646 | ₩39,839 | +1.35% | 170.8만 |
|---|
| 2026.02.26 | ₩40,201 | ₩41,541 | ₩39,866 | ₩41,031 | +2.07% | 216.3만 |
|---|
| 2026.02.25 | ₩39,343 | ₩40,656 | ₩39,276 | ₩40,656 | +3.34% | 165.4만 |
|---|
| 2026.02.24 | ₩38,231 | ₩39,129 | ₩37,668 | ₩38,874 | +1.68% | 201.3만 |
|---|
| 2026.02.23 | ₩40,549 | ₩41,165 | ₩38,505 | ₩38,686 | -4.59% | 142.3만 |
|---|
| 2026.02.20 | ₩38,941 | ₩41,916 | ₩38,928 | ₩40,978 | +5.23% | 208.9만 |
|---|
| 2026.02.19 | ₩38,921 | ₩39,966 | ₩38,700 | ₩39,678 | +1.95% | 156.3만 |
|---|
| 2026.02.18 | ₩38,325 | ₩39,658 | ₩37,668 | ₩39,490 | +3.04% | 225.1만 |
|---|
| 2026.02.17 | ₩39,021 | ₩39,450 | ₩37,775 | ₩39,062 | +0.10% | 256.9만 |
|---|
| 2026.02.13 | ₩39,732 | ₩40,549 | ₩38,459 | ₩39,142 | -1.48% | 264.3만 |
|---|
| 2026.02.12 | ₩42,894 | ₩43,738 | ₩39,839 | ₩40,388 | -5.84% | 261.7만 |
|---|
| 2026.02.11 | ₩43,510 | ₩44,207 | ₩41,366 | ₩42,854 | -1.51% | 452.2만 |
|---|
| 2026.02.10 | ₩44,087 | ₩44,355 | ₩43,015 | ₩43,149 | -2.13% | 214.4만 |
|---|
| 2026.02.09 | ₩42,090 | ₩44,743 | ₩41,648 | ₩43,993 | +4.52% | 360.5만 |
|---|
| 2026.02.06 | ₩42,492 | ₩43,296 | ₩40,067 | ₩41,943 | -1.29% | 318.7만 |
|---|
| 2026.02.05 | ₩42,284 | ₩44,569 | ₩41,011 | ₩43,122 | +1.98% | 411.1만 |
|---|
| 2026.02.04 | ₩45,554 | ₩45,594 | ₩42,814 | ₩43,001 | -5.60% | 370.4만 |
|---|
| 2026.02.03 | ₩48,294 | ₩49,206 | ₩45,333 | ₩46,016 | -4.72% | 469.4만 |
|---|
| 2026.02.02 | ₩49,165 | ₩50,090 | ₩47,651 | ₩48,040 | -2.29% | 274.1만 |
|---|
| 2026.01.30 | ₩51,122 | ₩51,698 | ₩49,034 | ₩49,474 | -3.22% | 358.7만 |
|---|
| 2026.01.29 | ₩52,468 | ₩53,252 | ₩49,232 | ₩52,556 | +0.17% | 2002.7만 |
|---|
| 2026.01.28 | ₩44,314 | ₩44,716 | ₩43,271 | ₩43,350 | -2.18% | 1054.2만 |
|---|
| 2026.01.27 | ₩44,355 | ₩44,623 | ₩43,041 | ₩44,127 | -0.51% | 354.1만 |
|---|
| 2026.01.26 | ₩43,149 | ₩44,415 | ₩42,654 | ₩44,060 | +2.11% | 455.3만 |
|---|
| 2026.01.23 | ₩40,576 | ₩43,276 | ₩40,522 | ₩42,318 | +4.29% | 461.7만 |
|---|
| 2026.01.22 | ₩38,740 | ₩40,998 | ₩38,459 | ₩40,938 | +5.67% | 509.2만 |
|---|
| 2026.01.21 | ₩36,047 | ₩37,425 | ₩35,323 | ₩36,837 | +2.19% | 237.8만 |
|---|
| 2026.01.20 | ₩36,221 | ₩36,637 | ₩35,269 | ₩35,846 | -1.04% | 244만 |
|---|
| 2026.01.16 | ₩38,191 | ₩38,820 | ₩37,735 | ₩37,762 | -1.12% | 175.4만 |
|---|
| 2026.01.15 | ₩37,534 | ₩38,250 | ₩37,065 | ₩37,869 | +0.89% | 243.1만 |
|---|
| 2026.01.14 | ₩38,526 | ₩38,820 | ₩37,148 | ₩37,239 | -3.34% | 339.1만 |
|---|
| 2026.01.13 | ₩40,536 | ₩40,576 | ₩38,298 | ₩39,169 | -3.37% | 442.9만 |
|---|
| 2026.01.12 | ₩41,916 | ₩42,063 | ₩40,482 | ₩40,576 | -3.20% | 254.6만 |
|---|
| 2026.01.09 | ₩41,031 | ₩42,221 | ₩40,671 | ₩41,943 | +2.22% | 214.6만 |
|---|
| 2026.01.08 | ₩41,125 | ₩41,239 | ₩39,825 | ₩41,125 | 0.00% | 215.5만 |
|---|
| 2026.01.07 | ₩42,452 | ₩42,840 | ₩41,005 | ₩41,500 | -2.24% | 263.9만 |
|---|
| 2026.01.06 | ₩42,921 | ₩43,671 | ₩41,902 | ₩43,015 | +0.22% | 253.7만 |
|---|
| 2026.01.05 | ₩41,822 | ₩43,537 | ₩41,433 | ₩42,800 | +2.34% | 327.1만 |
|---|
| 2026.01.02 | ₩43,356 | ₩43,564 | ₩40,884 | ₩41,809 | -3.57% | 307.1만 |
|---|
| 2025.12.31 | ₩43,685 | ₩43,685 | ₩42,961 | ₩43,028 | -1.50% | 107.1만 |
|---|
| 2025.12.30 | ₩42,934 | ₩44,670 | ₩42,827 | ₩43,832 | +2.09% | 204.1만 |
|---|
| 2025.12.29 | ₩42,814 | ₩43,122 | ₩42,345 | ₩42,921 | +0.25% | 224만 |
|---|
| 2025.12.26 | ₩44,127 | ₩44,268 | ₩43,296 | ₩43,551 | -1.31% | 157.5만 |
|---|
| 2025.12.24 | ₩43,417 | ₩44,221 | ₩43,417 | ₩44,180 | +1.76% | 96.8만 |
|---|
| 2025.12.23 | ₩43,088 | ₩43,953 | ₩42,948 | ₩43,819 | +1.69% | 141.4만 |
|---|
| 2025.12.22 | ₩43,711 | ₩45,239 | ₩43,055 | ₩43,644 | -0.15% | 369.5만 |
|---|
| 2025.12.19 | ₩44,321 | ₩44,810 | ₩43,256 | ₩43,336 | -2.22% | 288.1만 |
|---|
| 2025.12.18 | ₩43,129 | ₩44,877 | ₩43,068 | ₩44,100 | +2.25% | 353.7만 |
|---|
| 2025.12.17 | ₩42,921 | ₩43,698 | ₩42,157 | ₩42,184 | -1.72% | 354.2만 |
|---|
| 2025.12.16 | ₩41,433 | ₩43,872 | ₩41,433 | ₩43,202 | +4.27% | 203.3만 |
|---|
| 2025.12.15 | ₩41,735 | ₩42,639 | ₩40,817 | ₩41,983 | +0.59% | 217.3만 |
|---|
| 2025.12.12 | ₩42,278 | ₩42,492 | ₩40,750 | ₩41,487 | -1.87% | 228.3만 |
|---|
| 2025.12.11 | ₩41,420 | ₩42,961 | ₩41,072 | ₩42,626 | +2.91% | 251.8만 |
|---|
| 2025.12.10 | ₩42,224 | ₩42,881 | ₩41,447 | ₩42,304 | +0.19% | 335.9만 |
|---|
| 2025.12.09 | ₩44,314 | ₩44,348 | ₩42,881 | ₩43,336 | -2.21% | 304.9만 |
|---|
| 2025.12.08 | ₩45,051 | ₩46,014 | ₩44,534 | ₩44,703 | -0.77% | 265.6만 |
|---|
| 2025.12.05 | ₩44,194 | ₩45,768 | ₩44,127 | ₩45,574 | +3.12% | 425.3만 |
|---|
| 2025.12.04 | ₩45,829 | ₩45,936 | ₩43,851 | ₩44,060 | -3.86% | 1210.2만 |
|---|
| 2025.12.03 | ₩41,882 | ₩42,452 | ₩41,152 | ₩41,246 | -1.52% | 265.2만 |
|---|
| 2025.12.02 | ₩41,608 | ₩42,311 | ₩41,078 | ₩42,251 | +1.55% | 309.7만 |
|---|
| 2025.12.01 | ₩41,206 | ₩42,023 | ₩41,031 | ₩41,460 | +0.62% | 268.6만 |
|---|
| 2025.11.28 | ₩40,897 | ₩42,386 | ₩40,790 | ₩42,371 | +3.60% | 270.8만 |
|---|
| 2025.11.26 | ₩41,072 | ₩41,192 | ₩40,335 | ₩40,589 | -1.17% | 451.5만 |
|---|
| 2025.11.25 | ₩39,450 | ₩41,045 | ₩38,740 | ₩40,951 | +3.80% | 717.2만 |
|---|
| 2025.11.24 | ₩36,355 | ₩38,501 | ₩36,235 | ₩38,097 | +4.79% | 707.1만 |
|---|
| 2025.11.21 | ₩35,082 | ₩36,274 | ₩34,358 | ₩35,819 | +2.10% | 493.1만 |
|---|
| 2025.11.20 | ₩36,918 | ₩37,360 | ₩34,573 | ₩35,243 | -4.54% | 724.4만 |
|---|
| 2025.11.19 | ₩35,812 | ₩36,020 | ₩34,345 | ₩35,403 | -1.14% | 597.6만 |
|---|
| 2025.11.18 | ₩35,457 | ₩37,052 | ₩34,626 | ₩36,328 | +2.46% | 603.3만 |
|---|
| 2025.11.17 | ₩37,735 | ₩38,057 | ₩36,047 | ₩36,824 | -2.41% | 417.1만 |
|---|
| 2025.11.14 | ₩36,717 | ₩38,325 | ₩36,006 | ₩37,842 | +3.07% | 612만 |
|---|
| 2025.11.13 | ₩38,217 | ₩38,847 | ₩37,025 | ₩37,869 | -0.91% | 680.1만 |
|---|
| 2025.11.12 | ₩40,308 | ₩40,308 | ₩37,655 | ₩37,802 | -6.22% | 686.1만 |
|---|
| 2025.11.11 | ₩40,214 | ₩40,388 | ₩39,129 | ₩40,147 | -0.17% | 340.1만 |
|---|
| 2025.11.10 | ₩40,616 | ₩41,139 | ₩39,638 | ₩40,763 | +0.36% | 571.2만 |
|---|
| 2025.11.07 | ₩38,680 | ₩39,517 | ₩36,851 | ₩39,464 | +2.03% | 1050.4만 |
|---|
| 2025.11.06 | ₩41,326 | ₩41,353 | ₩39,048 | ₩39,169 | -5.22% | 705만 |
|---|
| 2025.11.05 | ₩40,897 | ₩42,184 | ₩40,175 | ₩41,420 | +1.28% | 665.1만 |
|---|
| 2025.11.04 | ₩40,375 | ₩42,170 | ₩40,174 | ₩40,308 | -0.17% | 1002.9만 |
|---|
| 2025.11.03 | ₩44,140 | ₩44,542 | ₩41,541 | ₩41,688 | -5.56% | 1275.1만 |
|---|
| 2025.10.31 | ₩46,686 | ₩46,713 | ₩42,760 | ₩43,149 | -7.58% | 1793.1만 |
|---|
| 2025.10.30 | ₩46,043 | ₩47,919 | ₩43,162 | ₩45,628 | -0.90% | 3758.1만 |
|---|
| 2025.10.29 | ₩59,524 | ₩60,153 | ₩57,634 | ₩59,095 | -0.72% | 1090.6만 |
|---|
| 2025.10.28 | ₩59,296 | ₩60,100 | ₩58,123 | ₩59,001 | -0.50% | 246.5만 |
|---|
| 2025.10.27 | ₩58,760 | ₩59,671 | ₩58,505 | ₩58,974 | +0.36% | 190.8만 |
|---|
| 2025.10.24 | ₩56,803 | ₩57,427 | ₩55,919 | ₩57,004 | +0.35% | 172만 |
|---|
| 2025.10.23 | ₩56,388 | ₩57,636 | ₩56,187 | ₩56,401 | +0.02% | 174.3만 |
|---|
| 2025.10.22 | ₩56,415 | ₩57,406 | ₩54,901 | ₩56,281 | -0.24% | 160.6만 |
|---|
| 2025.10.21 | ₩56,656 | ₩57,092 | ₩55,624 | ₩56,294 | -0.64% | 107.5만 |
|---|
| 2025.10.20 | ₩54,539 | ₩56,384 | ₩54,398 | ₩56,160 | +2.97% | 171.7만 |
|---|
| 2025.10.17 | ₩52,502 | ₩54,083 | ₩52,274 | ₩53,896 | +2.65% | 90.6만 |
|---|
| 2025.10.16 | ₩54,110 | ₩55,209 | ₩52,006 | ₩53,159 | -1.76% | 136.3만 |
|---|
| 2025.10.15 | ₩53,963 | ₩54,981 | ₩52,864 | ₩54,056 | +0.17% | 128만 |
|---|
| 2025.10.14 | ₩52,569 | ₩53,775 | ₩51,350 | ₩52,730 | +0.31% | 127.4만 |
|---|
| 2025.10.13 | ₩53,453 | ₩54,457 | ₩52,651 | ₩53,788 | +0.63% | 172.5만 |
|---|
| 2025.10.10 | ₩56,294 | ₩56,921 | ₩52,207 | ₩52,328 | -7.05% | 380.2만 |
|---|