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 | ₩40,822 | ₩41,009 | ₩39,675 | ₩39,928 | -2.19% | 216.9만 |
| 2026.10.08 | ₩40,635 | ₩40,675 | ₩39,208 | ₩40,209 | -1.05% | 329.9만 |
| 2026.10.07 | ₩42,130 | ₩42,196 | ₩40,169 | ₩40,262 | -4.43% | 281만 |
| 2026.10.06 | ₩43,224 | ₩43,317 | ₩42,063 | ₩42,330 | -2.07% | 254.4만 |
| 2026.10.05 | ₩41,036 | ₩43,224 | ₩41,022 | ₩42,690 | +4.03% | 247.8만 |
| 2026.10.02 | ₩41,636 | ₩42,637 | ₩40,916 | ₩41,116 | -1.25% | 261.4만 |
| 2026.10.01 | ₩41,202 | ₩41,996 | ₩40,422 | ₩40,902 | -0.73% | 236.6만 |
| 2026.09.30 | ₩41,449 | ₩42,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,856 |
| -1.43% |
| 386.8만 |
| 2026.09.29 | ₩40,809 | ₩42,570 | ₩39,794 | ₩42,396 | +3.89% | 659.7만 |
|---|
| 2026.09.28 | ₩43,824 | ₩43,871 | ₩39,568 | ₩39,848 | -9.07% | 787.2만 |
|---|
| 2026.09.25 | ₩46,239 | ₩46,292 | ₩43,458 | ₩44,064 | -4.70% | 567.1만 |
|---|
| 2026.09.24 | ₩43,344 | ₩47,493 | ₩43,281 | ₩47,212 | +8.93% | 1082.9만 |
|---|
| 2026.09.23 | ₩43,757 | ₩45,625 | ₩42,837 | ₩43,370 | -0.88% | 838.1만 |
|---|
| 2026.09.22 | ₩41,836 | ₩44,878 | ₩41,689 | ₩42,476 | +1.53% | 680.1만 |
|---|
| 2026.09.21 | ₩36,793 | ₩44,504 | ₩36,780 | ₩43,250 | +17.55% | 1105.4만 |
|---|
| 2026.09.18 | ₩37,587 | ₩37,887 | ₩34,766 | ₩35,219 | -6.30% | 520.7만 |
|---|
| 2026.09.17 | ₩37,127 | ₩37,140 | ₩35,446 | ₩37,034 | -0.25% | 360.7만 |
|---|
| 2026.09.16 | ₩36,833 | ₩37,394 | ₩35,966 | ₩36,086 | -2.03% | 456.6만 |
|---|
| 2026.09.15 | ₩34,592 | ₩36,700 | ₩34,273 | ₩35,806 | +3.51% | 637.7만 |
|---|
| 2026.09.14 | ₩34,459 | ₩35,606 | ₩33,605 | ₩35,273 | +2.36% | 621.7만 |
|---|
| 2026.09.11 | ₩34,019 | ₩35,152 | ₩33,299 | ₩33,472 | -1.61% | 315.5만 |
|---|
| 2026.09.10 | ₩34,112 | ₩35,139 | ₩32,911 | ₩33,111 | -2.93% | 564.1만 |
|---|
| 2026.09.09 | ₩33,625 | ₩34,525 | ₩32,638 | ₩34,072 | +1.33% | 1180.5만 |
|---|
| 2026.09.08 | ₩30,443 | ₩31,270 | ₩29,816 | ₩30,163 | -0.92% | 634.1만 |
|---|
| 2026.09.04 | ₩30,096 | ₩30,563 | ₩29,376 | ₩30,483 | +1.29% | 387.8만 |
|---|
| 2026.09.03 | ₩29,416 | ₩30,777 | ₩29,336 | ₩29,923 | +1.72% | 749.8만 |
|---|
| 2026.09.02 | ₩26,948 | ₩28,949 | ₩26,788 | ₩28,255 | +4.85% | 732.8만 |
|---|
| 2026.09.01 | ₩25,040 | ₩27,508 | ₩24,880 | ₩26,948 | +7.62% | 841.8만 |
|---|
| 2026.08.31 | ₩26,801 | ₩26,921 | ₩26,054 | ₩26,401 | -1.49% | 298.1만 |
|---|
| 2026.08.28 | ₩26,318 | ₩27,935 | ₩26,274 | ₩26,895 | +2.19% | 733만 |
|---|
| 2026.08.27 | ₩26,788 | ₩27,895 | ₩25,962 | ₩26,294 | -1.84% | 706.6만 |
|---|
| 2026.08.26 | ₩28,055 | ₩28,349 | ₩25,467 | ₩26,748 | -4.66% | 1953만 |
|---|
| 2026.08.25 | ₩25,647 | ₩26,268 | ₩25,441 | ₩26,228 | +2.26% | 394.2만 |
|---|
| 2026.08.24 | ₩24,413 | ₩25,441 | ₩24,106 | ₩25,240 | +3.39% | 467.4만 |
|---|
| 2026.08.21 | ₩24,173 | ₩24,773 | ₩23,866 | ₩24,427 | +1.05% | 420.5만 |
|---|
| 2026.08.20 | ₩24,173 | ₩24,440 | ₩23,519 | ₩24,106 | -0.28% | 385.7만 |
|---|
| 2026.08.19 | ₩23,673 | ₩24,814 | ₩23,346 | ₩24,106 | +1.83% | 518.5만 |
|---|
| 2026.08.18 | ₩25,160 | ₩25,481 | ₩23,880 | ₩23,920 | -4.93% | 733.3만 |
|---|
| 2026.08.17 | ₩28,242 | ₩28,282 | ₩25,854 | ₩26,254 | -7.04% | 644.1만 |
|---|
| 2026.08.14 | ₩28,882 | ₩29,416 | ₩28,202 | ₩28,255 | -2.17% | 312.1만 |
|---|
| 2026.08.13 | ₩27,388 | ₩28,842 | ₩27,308 | ₩28,762 | +5.02% | 467.5만 |
|---|
| 2026.08.12 | ₩29,423 | ₩29,752 | ₩27,221 | ₩27,282 | -7.28% | 662.4만 |
|---|
| 2026.08.11 | ₩29,143 | ₩30,550 | ₩28,696 | ₩29,256 | +0.39% | 386.1만 |
|---|
| 2026.08.10 | ₩29,196 | ₩30,136 | ₩28,562 | ₩28,856 | -1.17% | 536.3만 |
|---|
| 2026.08.07 | ₩27,982 | ₩29,216 | ₩27,978 | ₩28,576 | +2.12% | 382.1만 |
|---|
| 2026.08.06 | ₩28,062 | ₩28,909 | ₩28,062 | ₩28,375 | +1.12% | 278.4만 |
|---|
| 2026.08.05 | ₩29,436 | ₩29,483 | ₩27,468 | ₩28,282 | -3.92% | 435.6만 |
|---|
| 2026.08.04 | ₩27,562 | ₩28,682 | ₩27,295 | ₩28,215 | +2.37% | 537.9만 |
|---|
| 2026.08.03 | ₩25,947 | ₩29,123 | ₩25,681 | ₩28,455 | +9.67% | 772.4만 |
|---|
| 2026.07.31 | ₩24,240 | ₩25,554 | ₩23,960 | ₩25,427 | +4.90% | 814.9만 |
|---|
| 2026.07.30 | ₩22,626 | ₩23,933 | ₩22,479 | ₩23,840 | +5.37% | 1347.4만 |
|---|
| 2026.07.29 | ₩29,042 | ₩29,790 | ₩28,042 | ₩28,549 | -1.70% | 645.5만 |
|---|
| 2026.07.28 | ₩29,443 | ₩29,910 | ₩28,536 | ₩29,176 | -0.91% | 169.7만 |
|---|
| 2026.07.27 | ₩30,603 | ₩30,890 | ₩29,149 | ₩29,216 | -4.53% | 168.1만 |
|---|
| 2026.07.24 | ₩30,310 | ₩30,842 | ₩29,296 | ₩29,363 | -3.12% | 173.5만 |
|---|
| 2026.07.23 | ₩30,683 | ₩31,350 | ₩29,563 | ₩30,483 | -0.65% | 345만 |
|---|
| 2026.07.22 | ₩34,766 | ₩34,886 | ₩32,338 | ₩32,658 | -6.06% | 332.9만 |
|---|
| 2026.07.21 | ₩35,459 | ₩35,713 | ₩34,379 | ₩34,419 | -2.93% | 171.8만 |
|---|
| 2026.07.20 | ₩34,666 | ₩35,466 | ₩33,665 | ₩34,659 | -0.02% | 211.1만 |
|---|
| 2026.07.17 | ₩34,972 | ₩35,393 | ₩32,511 | ₩34,726 | -0.71% | 600.3만 |
|---|
| 2026.07.16 | ₩38,248 | ₩38,754 | ₩36,313 | ₩36,793 | -3.80% | 467.2만 |
|---|
| 2026.07.15 | ₩36,900 | ₩39,221 | ₩35,993 | ₩38,688 | +4.84% | 673만 |
|---|
| 2026.07.14 | ₩35,513 | ₩37,067 | ₩35,182 | ₩36,460 | +2.67% | 469.1만 |
|---|
| 2026.07.13 | ₩36,553 | ₩38,221 | ₩35,726 | ₩36,006 | -1.50% | 646.6만 |
|---|
| 2026.07.10 | ₩36,567 | ₩38,314 | ₩36,246 | ₩37,394 | +2.26% | 1450.7만 |
|---|
| 2026.07.09 | ₩28,616 | ₩33,632 | ₩27,949 | ₩33,432 | +16.83% | 1006.6만 |
|---|
| 2026.07.08 | ₩31,777 | ₩31,911 | ₩30,060 | ₩30,563 | -3.82% | 288.3만 |
|---|
| 2026.07.07 | ₩31,084 | ₩32,871 | ₩30,697 | ₩31,871 | +2.53% | 948.2만 |
|---|
| 2026.07.06 | ₩29,803 | ₩30,657 | ₩28,542 | ₩30,350 | +1.84% | 365.4만 |
|---|
| 2026.07.02 | ₩31,210 | ₩31,424 | ₩28,389 | ₩28,669 | -8.14% | 855.8만 |
|---|
| 2026.07.01 | ₩31,190 | ₩33,258 | ₩30,083 | ₩31,777 | +1.88% | 2305만 |
|---|
| 2026.06.30 | ₩26,855 | ₩27,255 | ₩25,921 | ₩27,015 | +0.60% | 345만 |
|---|
| 2026.06.29 | ₩26,761 | ₩27,762 | ₩26,561 | ₩26,961 | +0.75% | 388.6만 |
|---|
| 2026.06.26 | ₩25,147 | ₩26,448 | ₩24,934 | ₩25,734 | +2.33% | 440.6만 |
|---|
| 2026.06.25 | ₩26,388 | ₩26,454 | ₩24,920 | ₩25,187 | -4.55% | 496.1만 |
|---|
| 2026.06.24 | ₩26,948 | ₩27,682 | ₩26,401 | ₩26,601 | -1.29% | 317만 |
|---|
| 2026.06.23 | ₩26,988 | ₩28,015 | ₩26,935 | ₩27,028 | +0.15% | 301.4만 |
|---|
| 2026.06.22 | ₩28,202 | ₩28,576 | ₩27,001 | ₩27,388 | -2.89% | 324만 |
|---|
| 2026.06.18 | ₩28,362 | ₩29,022 | ₩27,368 | ₩28,709 | +1.22% | 363.7만 |
|---|
| 2026.06.17 | ₩30,457 | ₩30,537 | ₩27,728 | ₩27,802 | -8.72% | 612.7만 |
|---|
| 2026.06.16 | ₩30,537 | ₩31,797 | ₩30,383 | ₩31,204 | +2.18% | 357.4만 |
|---|
| 2026.06.15 | ₩29,216 | ₩31,290 | ₩29,176 | ₩30,550 | +4.57% | 534.6만 |
|---|
| 2026.06.12 | ₩28,496 | ₩28,789 | ₩27,308 | ₩27,882 | -2.15% | 394.3만 |
|---|
| 2026.06.11 | ₩27,815 | ₩28,429 | ₩26,935 | ₩28,082 | +0.96% | 490만 |
|---|
| 2026.06.10 | ₩29,336 | ₩30,377 | ₩28,295 | ₩28,322 | -3.46% | 335만 |
|---|
| 2026.06.09 | ₩30,443 | ₩31,030 | ₩29,343 | ₩29,736 | -2.32% | 345.5만 |
|---|
| 2026.06.08 | ₩30,417 | ₩30,497 | ₩29,189 | ₩29,816 | -1.97% | 358.9만 |
|---|
| 2026.06.05 | ₩33,872 | ₩34,552 | ₩29,523 | ₩30,590 | -9.69% | 1408.2만 |
|---|
| 2026.06.04 | ₩33,999 | ₩36,006 | ₩33,885 | ₩34,405 | +1.20% | 821만 |
|---|
| 2026.06.03 | ₩31,844 | ₩34,032 | ₩31,577 | ₩33,912 | +6.49% | 1109.8만 |
|---|
| 2026.06.02 | ₩31,844 | ₩32,471 | ₩31,218 | ₩31,310 | -1.68% | 599.7만 |
|---|
| 2026.06.01 | ₩34,839 | ₩35,499 | ₩31,537 | ₩31,617 | -9.25% | 1390.6만 |
|---|
| 2026.05.29 | ₩35,286 | ₩35,390 | ₩34,152 | ₩35,166 | -0.34% | 569.4만 |
|---|
| 2026.05.28 | ₩36,060 | ₩36,366 | ₩34,852 | ₩35,473 | -1.63% | 911.8만 |
|---|
| 2026.05.27 | ₩32,738 | ₩35,846 | ₩32,684 | ₩35,499 | +8.44% | 921.5만 |
|---|
| 2026.05.26 | ₩32,678 | ₩33,245 | ₩32,298 | ₩33,031 | +1.08% | 317.4만 |
|---|
| 2026.05.22 | ₩32,544 | ₩33,298 | ₩32,484 | ₩32,818 | +0.84% | 394.7만 |
|---|
| 2026.05.21 | ₩31,757 | ₩32,791 | ₩31,230 | ₩32,604 | +2.67% | 420.9만 |
|---|
| 2026.05.20 | ₩31,844 | ₩32,618 | ₩31,551 | ₩32,324 | +1.51% | 345.2만 |
|---|
| 2026.05.19 | ₩32,724 | ₩33,258 | ₩31,857 | ₩32,097 | -1.92% | 323.2만 |
|---|
| 2026.05.18 | ₩32,818 | ₩33,465 | ₩32,218 | ₩32,991 | +0.53% | 354.2만 |
|---|
| 2026.05.15 | ₩33,285 | ₩34,099 | ₩32,805 | ₩33,378 | +0.28% | 298만 |
|---|
| 2026.05.14 | ₩33,538 | ₩34,392 | ₩33,498 | ₩33,818 | +0.84% | 452.6만 |
|---|
| 2026.05.13 | ₩31,784 | ₩33,979 | ₩31,537 | ₩33,632 | +5.81% | 572.8만 |
|---|
| 2026.05.12 | ₩31,284 | ₩32,284 | ₩31,110 | ₩32,218 | +2.99% | 414.6만 |
|---|
| 2026.05.11 | ₩32,284 | ₩32,411 | ₩31,697 | ₩31,777 | -1.57% | 506만 |
|---|
| 2026.05.08 | ₩33,552 | ₩33,738 | ₩32,564 | ₩32,938 | -1.83% | 400.9만 |
|---|
| 2026.05.07 | ₩33,552 | ₩34,646 | ₩33,418 | ₩33,765 | +0.64% | 738.8만 |
|---|
| 2026.05.06 | ₩32,057 | ₩34,100 | ₩31,764 | ₩33,325 | +3.95% | 605.8만 |
|---|
| 2026.05.05 | ₩33,445 | ₩33,525 | ₩32,017 | ₩32,524 | -2.75% | 481.1만 |
|---|
| 2026.05.04 | ₩32,818 | ₩33,485 | ₩32,284 | ₩33,138 | +0.98% | 470.2만 |
|---|
| 2026.05.01 | ₩33,525 | ₩34,019 | ₩32,658 | ₩32,951 | -1.71% | 554만 |
|---|
| 2026.04.30 | ₩34,085 | ₩34,352 | ₩31,897 | ₩33,298 | -2.31% | 1732.7만 |
|---|
| 2026.04.29 | ₩40,089 | ₩40,809 | ₩39,568 | ₩40,302 | +0.53% | 618.4만 |
|---|
| 2026.04.28 | ₩40,796 | ₩41,289 | ₩39,795 | ₩40,462 | -0.82% | 237.4만 |
|---|
| 2026.04.27 | ₩40,435 | ₩41,836 | ₩40,435 | ₩41,369 | +2.31% | 310.5만 |
|---|
| 2026.04.24 | ₩39,128 | ₩41,609 | ₩38,434 | ₩40,956 | +4.67% | 267만 |
|---|
| 2026.04.23 | ₩39,622 | ₩40,342 | ₩38,368 | ₩39,115 | -1.28% | 374.2만 |
|---|
| 2026.04.22 | ₩40,962 | ₩41,423 | ₩40,409 | ₩40,996 | +0.08% | 194.5만 |
|---|
| 2026.04.21 | ₩40,569 | ₩41,176 | ₩40,129 | ₩40,315 | -0.62% | 194.4만 |
|---|
| 2026.04.20 | ₩41,783 | ₩42,076 | ₩40,209 | ₩40,555 | -2.94% | 215.5만 |
|---|
| 2026.04.17 | ₩41,609 | ₩43,117 | ₩41,129 | ₩42,757 | +2.76% | 343.6만 |
|---|
| 2026.04.16 | ₩41,236 | ₩41,449 | ₩40,269 | ₩41,356 | +0.29% | 338.4만 |
|---|
| 2026.04.15 | ₩40,195 | ₩41,569 | ₩39,862 | ₩40,756 | +1.39% | 421.5만 |
|---|
| 2026.04.14 | ₩37,447 | ₩40,075 | ₩37,034 | ₩39,662 | +5.91% | 579.3만 |
|---|
| 2026.04.13 | ₩35,920 | ₩36,513 | ₩35,313 | ₩36,473 | +1.54% | 345.3만 |
|---|
| 2026.04.10 | ₩36,513 | ₩36,927 | ₩35,299 | ₩35,886 | -1.72% | 206.5만 |
|---|
| 2026.04.09 | ₩35,533 | ₩36,807 | ₩35,206 | ₩35,779 | +0.69% | 534.7만 |
|---|
| 2026.04.08 | ₩33,358 | ₩35,860 | ₩31,891 | ₩34,045 | +2.06% | 997.5만 |
|---|
| 2026.04.07 | ₩29,830 | ₩30,150 | ₩29,062 | ₩30,136 | +1.03% | 321.5만 |
|---|
| 2026.04.06 | ₩30,457 | ₩30,944 | ₩29,856 | ₩29,923 | -1.75% | 261.7만 |
|---|
| 2026.04.02 | ₩29,136 | ₩30,510 | ₩28,536 | ₩30,110 | +3.34% | 541.8만 |
|---|
| 2026.04.01 | ₩30,757 | ₩32,015 | ₩30,083 | ₩30,643 | -0.37% | 417.5만 |
|---|
| 2026.03.31 | ₩27,655 | ₩30,030 | ₩27,455 | ₩29,870 | +8.01% | 571.8만 |
|---|
| 2026.03.30 | ₩26,381 | ₩26,695 | ₩25,641 | ₩26,428 | +0.18% | 487.6만 |
|---|
| 2026.03.27 | ₩26,815 | ₩27,175 | ₩24,840 | ₩25,374 | -5.37% | 707.9만 |
|---|
| 2026.03.26 | ₩31,444 | ₩31,444 | ₩27,148 | ₩27,602 | -12.22% | 865.7만 |
|---|
| 2026.03.25 | ₩33,258 | ₩33,805 | ₩32,704 | ₩32,845 | -1.24% | 223.5만 |
|---|
| 2026.03.24 | ₩33,345 | ₩33,485 | ₩32,431 | ₩32,658 | -2.06% | 180.2만 |
|---|
| 2026.03.23 | ₩34,285 | ₩34,646 | ₩33,618 | ₩34,139 | -0.43% | 196.6만 |
|---|
| 2026.03.20 | ₩34,165 | ₩34,165 | ₩32,298 | ₩33,005 | -3.40% | 327.6만 |
|---|
| 2026.03.19 | ₩35,179 | ₩35,246 | ₩34,025 | ₩34,539 | -1.82% | 340.1만 |
|---|
| 2026.03.18 | ₩35,593 | ₩36,380 | ₩35,446 | ₩35,579 | -0.04% | 156.8만 |
|---|
| 2026.03.17 | ₩37,047 | ₩38,021 | ₩36,313 | ₩36,380 | -1.80% | 165.4만 |
|---|
| 2026.03.16 | ₩37,380 | ₩37,807 | ₩36,487 | ₩36,967 | -1.11% | 354.6만 |
|---|
| 2026.03.13 | ₩36,607 | ₩37,207 | ₩34,879 | ₩35,353 | -3.43% | 581.7만 |
|---|
| 2026.03.12 | ₩39,595 | ₩40,155 | ₩38,181 | ₩38,314 | -3.23% | 164.5만 |
|---|
| 2026.03.11 | ₩40,422 | ₩40,902 | ₩39,599 | ₩40,382 | -0.10% | 116.9만 |
|---|
| 2026.03.10 | ₩40,315 | ₩41,036 | ₩39,715 | ₩40,249 | -0.17% | 189.5만 |
|---|
| 2026.03.09 | ₩37,947 | ₩39,542 | ₩37,020 | ₩39,488 | +4.06% | 351.2만 |
|---|
| 2026.03.06 | ₩39,502 | ₩39,780 | ₩38,114 | ₩39,168 | -0.84% | 237.9만 |
|---|
| 2026.03.05 | ₩41,436 | ₩42,438 | ₩39,915 | ₩41,156 | -0.68% | 222.3만 |
|---|
| 2026.03.04 | ₩40,902 | ₩42,730 | ₩40,902 | ₩42,090 | +2.90% | 266.9만 |
|---|
| 2026.03.03 | ₩39,548 | ₩41,049 | ₩38,554 | ₩40,555 | +2.55% | 348.9만 |
|---|
| 2026.03.02 | ₩38,368 | ₩41,142 | ₩38,154 | ₩40,342 | +5.15% | 232.4만 |
|---|
| 2026.02.27 | ₩39,135 | ₩39,868 | ₩38,474 | ₩39,662 | +1.35% | 170.8만 |
|---|
| 2026.02.26 | ₩40,022 | ₩41,356 | ₩39,688 | ₩40,849 | +2.07% | 216.3만 |
|---|
| 2026.02.25 | ₩39,168 | ₩40,475 | ₩39,101 | ₩40,475 | +3.34% | 165.4만 |
|---|
| 2026.02.24 | ₩38,061 | ₩38,955 | ₩37,500 | ₩38,701 | +1.68% | 201.3만 |
|---|
| 2026.02.23 | ₩40,369 | ₩40,982 | ₩38,334 | ₩38,514 | -4.59% | 142.3만 |
|---|
| 2026.02.20 | ₩38,768 | ₩41,729 | ₩38,754 | ₩40,796 | +5.23% | 208.9만 |
|---|
| 2026.02.19 | ₩38,748 | ₩39,788 | ₩38,528 | ₩39,502 | +1.95% | 156.3만 |
|---|
| 2026.02.18 | ₩38,154 | ₩39,482 | ₩37,500 | ₩39,315 | +3.04% | 225.1만 |
|---|
| 2026.02.17 | ₩38,848 | ₩39,275 | ₩37,607 | ₩38,888 | +0.10% | 256.9만 |
|---|
| 2026.02.13 | ₩39,555 | ₩40,369 | ₩38,288 | ₩38,968 | -1.48% | 264.3만 |
|---|
| 2026.02.12 | ₩42,703 | ₩43,544 | ₩39,662 | ₩40,209 | -5.84% | 261.7만 |
|---|
| 2026.02.11 | ₩43,317 | ₩44,011 | ₩41,182 | ₩42,663 | -1.51% | 452.2만 |
|---|
| 2026.02.10 | ₩43,891 | ₩44,157 | ₩42,823 | ₩42,957 | -2.13% | 214.4만 |
|---|
| 2026.02.09 | ₩41,903 | ₩44,544 | ₩41,463 | ₩43,797 | +4.52% | 360.5만 |
|---|
| 2026.02.06 | ₩42,303 | ₩43,103 | ₩39,888 | ₩41,756 | -1.29% | 318.7만 |
|---|
| 2026.02.05 | ₩42,096 | ₩44,371 | ₩40,829 | ₩42,930 | +1.98% | 411.1만 |
|---|
| 2026.02.04 | ₩45,351 | ₩45,391 | ₩42,623 | ₩42,810 | -5.60% | 370.4만 |
|---|
| 2026.02.03 | ₩48,080 | ₩48,987 | ₩45,131 | ₩45,812 | -4.72% | 469.4만 |
|---|
| 2026.02.02 | ₩48,947 | ₩49,867 | ₩47,439 | ₩47,826 | -2.29% | 274.1만 |
|---|
| 2026.01.30 | ₩50,894 | ₩51,468 | ₩48,816 | ₩49,253 | -3.22% | 358.7만 |
|---|
| 2026.01.29 | ₩52,235 | ₩53,016 | ₩49,013 | ₩52,322 | +0.17% | 2002.7만 |
|---|
| 2026.01.28 | ₩44,117 | ₩44,518 | ₩43,078 | ₩43,157 | -2.18% | 1054.2만 |
|---|
| 2026.01.27 | ₩44,157 | ₩44,424 | ₩42,850 | ₩43,931 | -0.51% | 354.1만 |
|---|
| 2026.01.26 | ₩42,957 | ₩44,217 | ₩42,464 | ₩43,864 | +2.11% | 455.3만 |
|---|
| 2026.01.23 | ₩40,395 | ₩43,083 | ₩40,342 | ₩42,130 | +4.29% | 461.7만 |
|---|
| 2026.01.22 | ₩38,568 | ₩40,816 | ₩38,288 | ₩40,756 | +5.67% | 509.2만 |
|---|
| 2026.01.21 | ₩35,886 | ₩37,259 | ₩35,166 | ₩36,673 | +2.19% | 237.8만 |
|---|
| 2026.01.20 | ₩36,060 | ₩36,475 | ₩35,112 | ₩35,686 | -1.04% | 244만 |
|---|
| 2026.01.16 | ₩38,021 | ₩38,648 | ₩37,567 | ₩37,594 | -1.12% | 175.4만 |
|---|
| 2026.01.15 | ₩37,367 | ₩38,079 | ₩36,900 | ₩37,701 | +0.89% | 243.1만 |
|---|
| 2026.01.14 | ₩38,354 | ₩38,648 | ₩36,983 | ₩37,074 | -3.34% | 339.1만 |
|---|
| 2026.01.13 | ₩40,355 | ₩40,395 | ₩38,127 | ₩38,995 | -3.37% | 442.9만 |
|---|
| 2026.01.12 | ₩41,729 | ₩41,876 | ₩40,302 | ₩40,395 | -3.20% | 254.6만 |
|---|
| 2026.01.09 | ₩40,849 | ₩42,034 | ₩40,490 | ₩41,756 | +2.22% | 214.6만 |
|---|
| 2026.01.08 | ₩40,942 | ₩41,056 | ₩39,648 | ₩40,942 | 0.00% | 215.5만 |
|---|
| 2026.01.07 | ₩42,263 | ₩42,650 | ₩40,822 | ₩41,316 | -2.24% | 263.9만 |
|---|
| 2026.01.06 | ₩42,730 | ₩43,477 | ₩41,716 | ₩42,823 | +0.22% | 253.7만 |
|---|
| 2026.01.05 | ₩41,636 | ₩43,344 | ₩41,249 | ₩42,610 | +2.34% | 327.1만 |
|---|
| 2026.01.02 | ₩43,164 | ₩43,370 | ₩40,702 | ₩41,623 | -3.57% | 307.1만 |
|---|
| 2025.12.31 | ₩43,490 | ₩43,490 | ₩42,770 | ₩42,837 | -1.50% | 107.1만 |
|---|
| 2025.12.30 | ₩42,743 | ₩44,471 | ₩42,637 | ₩43,637 | +2.09% | 204.1만 |
|---|
| 2025.12.29 | ₩42,623 | ₩42,930 | ₩42,156 | ₩42,730 | +0.25% | 224만 |
|---|
| 2025.12.26 | ₩43,931 | ₩44,071 | ₩43,103 | ₩43,357 | -1.31% | 157.5만 |
|---|
| 2025.12.24 | ₩43,224 | ₩44,024 | ₩43,224 | ₩43,984 | +1.76% | 96.8만 |
|---|
| 2025.12.23 | ₩42,897 | ₩43,757 | ₩42,757 | ₩43,624 | +1.69% | 141.4만 |
|---|
| 2025.12.22 | ₩43,517 | ₩45,038 | ₩42,863 | ₩43,450 | -0.15% | 369.5만 |
|---|
| 2025.12.19 | ₩44,124 | ₩44,611 | ₩43,063 | ₩43,144 | -2.22% | 288.1만 |
|---|
| 2025.12.18 | ₩42,937 | ₩44,678 | ₩42,877 | ₩43,904 | +2.25% | 353.7만 |
|---|
| 2025.12.17 | ₩42,730 | ₩43,504 | ₩41,970 | ₩41,996 | -1.72% | 354.2만 |
|---|
| 2025.12.16 | ₩41,249 | ₩43,677 | ₩41,249 | ₩43,010 | +4.27% | 203.3만 |
|---|
| 2025.12.15 | ₩41,549 | ₩42,450 | ₩40,635 | ₩41,796 | +0.59% | 217.3만 |
|---|
| 2025.12.12 | ₩42,090 | ₩42,303 | ₩40,569 | ₩41,302 | -1.87% | 228.3만 |
|---|
| 2025.12.11 | ₩41,236 | ₩42,770 | ₩40,889 | ₩42,436 | +2.91% | 251.8만 |
|---|
| 2025.12.10 | ₩42,036 | ₩42,690 | ₩41,262 | ₩42,116 | +0.19% | 335.9만 |
|---|
| 2025.12.09 | ₩44,117 | ₩44,151 | ₩42,690 | ₩43,144 | -2.21% | 304.9만 |
|---|
| 2025.12.08 | ₩44,851 | ₩45,809 | ₩44,336 | ₩44,504 | -0.77% | 265.6만 |
|---|
| 2025.12.05 | ₩43,997 | ₩45,565 | ₩43,931 | ₩45,371 | +3.12% | 425.3만 |
|---|
| 2025.12.04 | ₩45,625 | ₩45,732 | ₩43,656 | ₩43,864 | -3.86% | 1210.2만 |
|---|
| 2025.12.03 | ₩41,696 | ₩42,263 | ₩40,969 | ₩41,062 | -1.52% | 265.2만 |
|---|
| 2025.12.02 | ₩41,423 | ₩42,123 | ₩40,896 | ₩42,063 | +1.55% | 309.7만 |
|---|
| 2025.12.01 | ₩41,022 | ₩41,836 | ₩40,849 | ₩41,276 | +0.62% | 268.6만 |
|---|
| 2025.11.28 | ₩40,716 | ₩42,198 | ₩40,609 | ₩42,183 | +3.60% | 270.8만 |
|---|
| 2025.11.26 | ₩40,889 | ₩41,009 | ₩40,155 | ₩40,409 | -1.17% | 451.5만 |
|---|
| 2025.11.25 | ₩39,275 | ₩40,862 | ₩38,568 | ₩40,769 | +3.80% | 717.2만 |
|---|
| 2025.11.24 | ₩36,193 | ₩38,330 | ₩36,074 | ₩37,927 | +4.79% | 707.1만 |
|---|
| 2025.11.21 | ₩34,926 | ₩36,113 | ₩34,205 | ₩35,659 | +2.10% | 493.1만 |
|---|
| 2025.11.20 | ₩36,753 | ₩37,194 | ₩34,419 | ₩35,086 | -4.54% | 724.4만 |
|---|
| 2025.11.19 | ₩35,653 | ₩35,860 | ₩34,192 | ₩35,246 | -1.14% | 597.6만 |
|---|
| 2025.11.18 | ₩35,299 | ₩36,887 | ₩34,472 | ₩36,166 | +2.46% | 603.3만 |
|---|
| 2025.11.17 | ₩37,567 | ₩37,887 | ₩35,886 | ₩36,660 | -2.41% | 417.1만 |
|---|
| 2025.11.14 | ₩36,553 | ₩38,154 | ₩35,846 | ₩37,674 | +3.07% | 612만 |
|---|
| 2025.11.13 | ₩38,047 | ₩38,674 | ₩36,860 | ₩37,701 | -0.91% | 680.1만 |
|---|
| 2025.11.12 | ₩40,129 | ₩40,129 | ₩37,487 | ₩37,634 | -6.22% | 686.1만 |
|---|
| 2025.11.11 | ₩40,035 | ₩40,209 | ₩38,955 | ₩39,968 | -0.17% | 340.1만 |
|---|
| 2025.11.10 | ₩40,435 | ₩40,956 | ₩39,461 | ₩40,582 | +0.36% | 571.2만 |
|---|
| 2025.11.07 | ₩38,508 | ₩39,341 | ₩36,687 | ₩39,288 | +2.03% | 1050.4만 |
|---|
| 2025.11.06 | ₩41,142 | ₩41,169 | ₩38,875 | ₩38,995 | -5.22% | 705만 |
|---|
| 2025.11.05 | ₩40,716 | ₩41,996 | ₩39,996 | ₩41,236 | +1.28% | 665.1만 |
|---|
| 2025.11.04 | ₩40,195 | ₩41,983 | ₩39,995 | ₩40,129 | -0.17% | 1002.9만 |
|---|
| 2025.11.03 | ₩43,944 | ₩44,344 | ₩41,356 | ₩41,503 | -5.56% | 1275.1만 |
|---|
| 2025.10.31 | ₩46,479 | ₩46,505 | ₩42,570 | ₩42,957 | -7.58% | 1793.1만 |
|---|
| 2025.10.30 | ₩45,838 | ₩47,706 | ₩42,970 | ₩45,425 | -0.90% | 3758.1만 |
|---|
| 2025.10.29 | ₩59,259 | ₩59,886 | ₩57,378 | ₩58,832 | -0.72% | 1090.6만 |
|---|
| 2025.10.28 | ₩59,032 | ₩59,833 | ₩57,865 | ₩58,739 | -0.50% | 246.5만 |
|---|
| 2025.10.27 | ₩58,499 | ₩59,406 | ₩58,245 | ₩58,712 | +0.36% | 190.8만 |
|---|
| 2025.10.24 | ₩56,551 | ₩57,171 | ₩55,670 | ₩56,751 | +0.35% | 172만 |
|---|
| 2025.10.23 | ₩56,137 | ₩57,379 | ₩55,937 | ₩56,151 | +0.02% | 174.3만 |
|---|
| 2025.10.22 | ₩56,164 | ₩57,151 | ₩54,656 | ₩56,031 | -0.24% | 160.6만 |
|---|
| 2025.10.21 | ₩56,404 | ₩56,838 | ₩55,377 | ₩56,044 | -0.64% | 107.5만 |
|---|
| 2025.10.20 | ₩54,296 | ₩56,133 | ₩54,156 | ₩55,910 | +2.97% | 171.7만 |
|---|
| 2025.10.17 | ₩52,268 | ₩53,843 | ₩52,042 | ₩53,656 | +2.65% | 90.6만 |
|---|
| 2025.10.16 | ₩53,869 | ₩54,963 | ₩51,775 | ₩52,922 | -1.76% | 136.3만 |
|---|
| 2025.10.15 | ₩53,723 | ₩54,736 | ₩52,629 | ₩53,816 | +0.17% | 128만 |
|---|
| 2025.10.14 | ₩52,335 | ₩53,536 | ₩51,121 | ₩52,495 | +0.31% | 127.4만 |
|---|
| 2025.10.13 | ₩53,216 | ₩54,215 | ₩52,417 | ₩53,549 | +0.63% | 172.5만 |
|---|
| 2025.10.10 | ₩56,044 | ₩56,668 | ₩51,975 | ₩52,095 | -7.05% | 380.2만 |
|---|