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 | ₩40,893 | ₩41,080 | ₩39,744 | ₩39,998 | -2.19% | 216.9만 |
| 2026.10.08 | ₩40,706 | ₩40,746 | ₩39,276 | ₩40,278 | -1.05% | 329.9만 |
| 2026.10.07 | ₩42,203 | ₩42,270 | ₩40,238 | ₩40,332 | -4.43% | 281만 |
| 2026.10.06 | ₩43,299 | ₩43,392 | ₩42,136 | ₩42,403 | -2.07% | 254.4만 |
| 2026.10.05 | ₩41,107 | ₩43,299 | ₩41,094 | ₩42,764 | +4.03% | 247.8만 |
| 2026.10.02 | ₩41,708 | ₩42,711 | ₩40,987 | ₩41,187 | -1.25% | 261.4만 |
| 2026.10.01 | ₩41,274 | ₩42,069 | ₩40,492 | ₩40,973 | -0.73% | 236.6만 |
| 2026.09.30 | ₩41,521 | ₩42,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,927 |
| -1.43% |
| 386.8만 |
| 2026.09.29 | ₩40,880 | ₩42,644 | ₩39,863 | ₩42,470 | +3.89% | 659.7만 |
|---|
| 2026.09.28 | ₩43,900 | ₩43,947 | ₩39,637 | ₩39,918 | -9.07% | 787.2만 |
|---|
| 2026.09.25 | ₩46,319 | ₩46,372 | ₩43,534 | ₩44,141 | -4.70% | 567.1만 |
|---|
| 2026.09.24 | ₩43,419 | ₩47,575 | ₩43,356 | ₩47,294 | +8.93% | 1082.9만 |
|---|
| 2026.09.23 | ₩43,833 | ₩45,704 | ₩42,911 | ₩43,446 | -0.88% | 838.1만 |
|---|
| 2026.09.22 | ₩41,909 | ₩44,956 | ₩41,762 | ₩42,550 | +1.53% | 680.1만 |
|---|
| 2026.09.21 | ₩36,857 | ₩44,582 | ₩36,844 | ₩43,325 | +17.55% | 1105.4만 |
|---|
| 2026.09.18 | ₩37,653 | ₩37,953 | ₩34,826 | ₩35,280 | -6.30% | 520.7만 |
|---|
| 2026.09.17 | ₩37,191 | ₩37,205 | ₩35,508 | ₩37,098 | -0.25% | 360.7만 |
|---|
| 2026.09.16 | ₩36,897 | ₩37,459 | ₩36,029 | ₩36,149 | -2.03% | 456.6만 |
|---|
| 2026.09.15 | ₩34,652 | ₩36,764 | ₩34,333 | ₩35,868 | +3.51% | 637.7만 |
|---|
| 2026.09.14 | ₩34,519 | ₩35,668 | ₩33,663 | ₩35,334 | +2.36% | 621.7만 |
|---|
| 2026.09.11 | ₩34,078 | ₩35,214 | ₩33,357 | ₩33,530 | -1.61% | 315.5만 |
|---|
| 2026.09.10 | ₩34,171 | ₩35,200 | ₩32,968 | ₩33,169 | -2.93% | 564.1만 |
|---|
| 2026.09.09 | ₩33,683 | ₩34,586 | ₩32,695 | ₩34,131 | +1.33% | 1180.5만 |
|---|
| 2026.09.08 | ₩30,496 | ₩31,325 | ₩29,868 | ₩30,216 | -0.92% | 634.1만 |
|---|
| 2026.09.04 | ₩30,149 | ₩30,616 | ₩29,427 | ₩30,536 | +1.29% | 387.8만 |
|---|
| 2026.09.03 | ₩29,467 | ₩30,830 | ₩29,387 | ₩29,975 | +1.72% | 749.8만 |
|---|
| 2026.09.02 | ₩26,995 | ₩28,999 | ₩26,835 | ₩28,305 | +4.85% | 732.8만 |
|---|
| 2026.09.01 | ₩25,084 | ₩27,556 | ₩24,923 | ₩26,995 | +7.62% | 841.8만 |
|---|
| 2026.08.31 | ₩26,848 | ₩26,968 | ₩26,100 | ₩26,447 | -1.49% | 298.1만 |
|---|
| 2026.08.28 | ₩26,364 | ₩27,984 | ₩26,320 | ₩26,941 | +2.19% | 733만 |
|---|
| 2026.08.27 | ₩26,835 | ₩27,944 | ₩26,007 | ₩26,340 | -1.84% | 706.6만 |
|---|
| 2026.08.26 | ₩28,104 | ₩28,398 | ₩25,511 | ₩26,794 | -4.66% | 1953만 |
|---|
| 2026.08.25 | ₩25,692 | ₩26,313 | ₩25,485 | ₩26,273 | +2.26% | 394.2만 |
|---|
| 2026.08.24 | ₩24,456 | ₩25,485 | ₩24,148 | ₩25,284 | +3.39% | 467.4만 |
|---|
| 2026.08.21 | ₩24,215 | ₩24,817 | ₩23,908 | ₩24,469 | +1.05% | 420.5만 |
|---|
| 2026.08.20 | ₩24,215 | ₩24,482 | ₩23,560 | ₩24,148 | -0.28% | 385.7만 |
|---|
| 2026.08.19 | ₩23,714 | ₩24,857 | ₩23,387 | ₩24,148 | +1.83% | 518.5만 |
|---|
| 2026.08.18 | ₩25,204 | ₩25,525 | ₩23,921 | ₩23,961 | -4.93% | 733.3만 |
|---|
| 2026.08.17 | ₩28,291 | ₩28,331 | ₩25,899 | ₩26,300 | -7.04% | 644.1만 |
|---|
| 2026.08.14 | ₩28,933 | ₩29,467 | ₩28,251 | ₩28,305 | -2.17% | 312.1만 |
|---|
| 2026.08.13 | ₩27,436 | ₩28,893 | ₩27,356 | ₩28,812 | +5.02% | 467.5만 |
|---|
| 2026.08.12 | ₩29,474 | ₩29,804 | ₩27,269 | ₩27,329 | -7.28% | 662.4만 |
|---|
| 2026.08.11 | ₩29,193 | ₩30,603 | ₩28,746 | ₩29,307 | +0.39% | 386.1만 |
|---|
| 2026.08.10 | ₩29,247 | ₩30,189 | ₩28,612 | ₩28,906 | -1.17% | 536.3만 |
|---|
| 2026.08.07 | ₩28,031 | ₩29,267 | ₩28,027 | ₩28,625 | +2.12% | 382.1만 |
|---|
| 2026.08.06 | ₩28,111 | ₩28,959 | ₩28,111 | ₩28,425 | +1.12% | 278.4만 |
|---|
| 2026.08.05 | ₩29,487 | ₩29,534 | ₩27,516 | ₩28,331 | -3.92% | 435.6만 |
|---|
| 2026.08.04 | ₩27,610 | ₩28,732 | ₩27,342 | ₩28,264 | +2.37% | 537.9만 |
|---|
| 2026.08.03 | ₩25,993 | ₩29,173 | ₩25,725 | ₩28,505 | +9.67% | 772.4만 |
|---|
| 2026.07.31 | ₩24,282 | ₩25,598 | ₩24,001 | ₩25,471 | +4.90% | 814.9만 |
|---|
| 2026.07.30 | ₩22,665 | ₩23,975 | ₩22,518 | ₩23,881 | +5.37% | 1347.4만 |
|---|
| 2026.07.29 | ₩29,093 | ₩29,841 | ₩28,091 | ₩28,599 | -1.70% | 645.5만 |
|---|
| 2026.07.28 | ₩29,494 | ₩29,962 | ₩28,585 | ₩29,227 | -0.91% | 169.7만 |
|---|
| 2026.07.27 | ₩30,657 | ₩30,944 | ₩29,200 | ₩29,267 | -4.53% | 168.1만 |
|---|
| 2026.07.24 | ₩30,363 | ₩30,896 | ₩29,347 | ₩29,414 | -3.12% | 173.5만 |
|---|
| 2026.07.23 | ₩30,737 | ₩31,405 | ₩29,614 | ₩30,536 | -0.65% | 345만 |
|---|
| 2026.07.22 | ₩34,826 | ₩34,946 | ₩32,394 | ₩32,715 | -6.06% | 332.9만 |
|---|
| 2026.07.21 | ₩35,521 | ₩35,775 | ₩34,439 | ₩34,479 | -2.93% | 171.8만 |
|---|
| 2026.07.20 | ₩34,726 | ₩35,528 | ₩33,724 | ₩34,719 | -0.02% | 211.1만 |
|---|
| 2026.07.17 | ₩35,033 | ₩35,454 | ₩32,568 | ₩34,786 | -0.71% | 600.3만 |
|---|
| 2026.07.16 | ₩38,314 | ₩38,822 | ₩36,376 | ₩36,857 | -3.80% | 467.2만 |
|---|
| 2026.07.15 | ₩36,964 | ₩39,290 | ₩36,056 | ₩38,755 | +4.84% | 673만 |
|---|
| 2026.07.14 | ₩35,574 | ₩37,131 | ₩35,243 | ₩36,523 | +2.67% | 469.1만 |
|---|
| 2026.07.13 | ₩36,617 | ₩38,287 | ₩35,788 | ₩36,069 | -1.50% | 646.6만 |
|---|
| 2026.07.10 | ₩36,630 | ₩38,381 | ₩36,309 | ₩37,459 | +2.26% | 1450.7만 |
|---|
| 2026.07.09 | ₩28,665 | ₩33,690 | ₩27,997 | ₩33,490 | +16.83% | 1006.6만 |
|---|
| 2026.07.08 | ₩31,833 | ₩31,966 | ₩30,113 | ₩30,616 | -3.82% | 288.3만 |
|---|
| 2026.07.07 | ₩31,138 | ₩32,928 | ₩30,750 | ₩31,926 | +2.53% | 948.2만 |
|---|
| 2026.07.06 | ₩29,855 | ₩30,710 | ₩28,592 | ₩30,403 | +1.84% | 365.4만 |
|---|
| 2026.07.02 | ₩31,265 | ₩31,478 | ₩28,438 | ₩28,719 | -8.14% | 855.8만 |
|---|
| 2026.07.01 | ₩31,245 | ₩33,316 | ₩30,135 | ₩31,833 | +1.88% | 2305만 |
|---|
| 2026.06.30 | ₩26,901 | ₩27,302 | ₩25,966 | ₩27,062 | +0.60% | 345만 |
|---|
| 2026.06.29 | ₩26,808 | ₩27,810 | ₩26,607 | ₩27,008 | +0.75% | 388.6만 |
|---|
| 2026.06.26 | ₩25,191 | ₩26,494 | ₩24,977 | ₩25,779 | +2.33% | 440.6만 |
|---|
| 2026.06.25 | ₩26,434 | ₩26,500 | ₩24,964 | ₩25,231 | -4.55% | 496.1만 |
|---|
| 2026.06.24 | ₩26,995 | ₩27,730 | ₩26,447 | ₩26,647 | -1.29% | 317만 |
|---|
| 2026.06.23 | ₩27,035 | ₩28,064 | ₩26,982 | ₩27,075 | +0.15% | 301.4만 |
|---|
| 2026.06.22 | ₩28,251 | ₩28,625 | ₩27,048 | ₩27,436 | -2.89% | 324만 |
|---|
| 2026.06.18 | ₩28,411 | ₩29,073 | ₩27,416 | ₩28,759 | +1.22% | 363.7만 |
|---|
| 2026.06.17 | ₩30,510 | ₩30,590 | ₩27,777 | ₩27,850 | -8.72% | 612.7만 |
|---|
| 2026.06.16 | ₩30,590 | ₩31,853 | ₩30,436 | ₩31,258 | +2.18% | 357.4만 |
|---|
| 2026.06.15 | ₩29,267 | ₩31,345 | ₩29,227 | ₩30,603 | +4.57% | 534.6만 |
|---|
| 2026.06.12 | ₩28,545 | ₩28,839 | ₩27,356 | ₩27,930 | -2.15% | 394.3만 |
|---|
| 2026.06.11 | ₩27,864 | ₩28,478 | ₩26,982 | ₩28,131 | +0.96% | 490만 |
|---|
| 2026.06.10 | ₩29,387 | ₩30,429 | ₩28,345 | ₩28,371 | -3.46% | 335만 |
|---|
| 2026.06.09 | ₩30,496 | ₩31,084 | ₩29,394 | ₩29,788 | -2.32% | 345.5만 |
|---|
| 2026.06.08 | ₩30,469 | ₩30,550 | ₩29,240 | ₩29,868 | -1.97% | 358.9만 |
|---|
| 2026.06.05 | ₩33,931 | ₩34,612 | ₩29,574 | ₩30,643 | -9.69% | 1408.2만 |
|---|
| 2026.06.04 | ₩34,058 | ₩36,069 | ₩33,944 | ₩34,465 | +1.20% | 821만 |
|---|
| 2026.06.03 | ₩31,899 | ₩34,091 | ₩31,632 | ₩33,971 | +6.49% | 1109.8만 |
|---|
| 2026.06.02 | ₩31,899 | ₩32,527 | ₩31,273 | ₩31,365 | -1.68% | 599.7만 |
|---|
| 2026.06.01 | ₩34,900 | ₩35,561 | ₩31,592 | ₩31,672 | -9.25% | 1390.6만 |
|---|
| 2026.05.29 | ₩35,347 | ₩35,451 | ₩34,211 | ₩35,227 | -0.34% | 569.4만 |
|---|
| 2026.05.28 | ₩36,122 | ₩36,430 | ₩34,913 | ₩35,534 | -1.63% | 911.8만 |
|---|
| 2026.05.27 | ₩32,795 | ₩35,909 | ₩32,741 | ₩35,561 | +8.44% | 921.5만 |
|---|
| 2026.05.26 | ₩32,735 | ₩33,303 | ₩32,354 | ₩33,089 | +1.08% | 317.4만 |
|---|
| 2026.05.22 | ₩32,601 | ₩33,356 | ₩32,541 | ₩32,875 | +0.84% | 394.7만 |
|---|
| 2026.05.21 | ₩31,813 | ₩32,848 | ₩31,285 | ₩32,661 | +2.67% | 420.9만 |
|---|
| 2026.05.20 | ₩31,899 | ₩32,674 | ₩31,605 | ₩32,380 | +1.51% | 345.2만 |
|---|
| 2026.05.19 | ₩32,781 | ₩33,316 | ₩31,913 | ₩32,153 | -1.92% | 323.2만 |
|---|
| 2026.05.18 | ₩32,875 | ₩33,523 | ₩32,274 | ₩33,049 | +0.53% | 354.2만 |
|---|
| 2026.05.15 | ₩33,343 | ₩34,158 | ₩32,862 | ₩33,436 | +0.28% | 298만 |
|---|
| 2026.05.14 | ₩33,597 | ₩34,452 | ₩33,557 | ₩33,877 | +0.84% | 452.6만 |
|---|
| 2026.05.13 | ₩31,839 | ₩34,038 | ₩31,592 | ₩33,690 | +5.81% | 572.8만 |
|---|
| 2026.05.12 | ₩31,338 | ₩32,340 | ₩31,164 | ₩32,274 | +2.99% | 414.6만 |
|---|
| 2026.05.11 | ₩32,340 | ₩32,467 | ₩31,752 | ₩31,833 | -1.57% | 506만 |
|---|
| 2026.05.08 | ₩33,610 | ₩33,797 | ₩32,621 | ₩32,995 | -1.83% | 400.9만 |
|---|
| 2026.05.07 | ₩33,610 | ₩34,706 | ₩33,476 | ₩33,824 | +0.64% | 738.8만 |
|---|
| 2026.05.06 | ₩32,113 | ₩34,159 | ₩31,819 | ₩33,383 | +3.95% | 605.8만 |
|---|
| 2026.05.05 | ₩33,503 | ₩33,583 | ₩32,073 | ₩32,581 | -2.75% | 481.1만 |
|---|
| 2026.05.04 | ₩32,875 | ₩33,543 | ₩32,340 | ₩33,196 | +0.98% | 470.2만 |
|---|
| 2026.05.01 | ₩33,583 | ₩34,078 | ₩32,715 | ₩33,009 | -1.71% | 554만 |
|---|
| 2026.04.30 | ₩34,145 | ₩34,412 | ₩31,953 | ₩33,356 | -2.31% | 1732.7만 |
|---|
| 2026.04.29 | ₩40,158 | ₩40,880 | ₩39,637 | ₩40,372 | +0.53% | 618.4만 |
|---|
| 2026.04.28 | ₩40,867 | ₩41,361 | ₩39,864 | ₩40,532 | -0.82% | 237.4만 |
|---|
| 2026.04.27 | ₩40,506 | ₩41,909 | ₩40,506 | ₩41,441 | +2.31% | 310.5만 |
|---|
| 2026.04.24 | ₩39,196 | ₩41,682 | ₩38,501 | ₩41,027 | +4.67% | 267만 |
|---|
| 2026.04.23 | ₩39,690 | ₩40,412 | ₩38,434 | ₩39,183 | -1.28% | 374.2만 |
|---|
| 2026.04.22 | ₩41,034 | ₩41,495 | ₩40,479 | ₩41,067 | +0.08% | 194.5만 |
|---|
| 2026.04.21 | ₩40,639 | ₩41,247 | ₩40,198 | ₩40,385 | -0.62% | 194.4만 |
|---|
| 2026.04.20 | ₩41,855 | ₩42,149 | ₩40,278 | ₩40,626 | -2.94% | 215.5만 |
|---|
| 2026.04.17 | ₩41,682 | ₩43,192 | ₩41,201 | ₩42,831 | +2.76% | 343.6만 |
|---|
| 2026.04.16 | ₩41,308 | ₩41,521 | ₩40,339 | ₩41,428 | +0.29% | 338.4만 |
|---|
| 2026.04.15 | ₩40,265 | ₩41,642 | ₩39,931 | ₩40,826 | +1.39% | 421.5만 |
|---|
| 2026.04.14 | ₩37,512 | ₩40,145 | ₩37,098 | ₩39,731 | +5.91% | 579.3만 |
|---|
| 2026.04.13 | ₩35,982 | ₩36,577 | ₩35,374 | ₩36,537 | +1.54% | 345.3만 |
|---|
| 2026.04.10 | ₩36,577 | ₩36,991 | ₩35,361 | ₩35,949 | -1.72% | 206.5만 |
|---|
| 2026.04.09 | ₩35,594 | ₩36,871 | ₩35,267 | ₩35,842 | +0.69% | 534.7만 |
|---|
| 2026.04.08 | ₩33,416 | ₩35,922 | ₩31,946 | ₩34,104 | +2.06% | 997.5만 |
|---|
| 2026.04.07 | ₩29,881 | ₩30,202 | ₩29,113 | ₩30,189 | +1.03% | 321.5만 |
|---|
| 2026.04.06 | ₩30,510 | ₩30,997 | ₩29,908 | ₩29,975 | -1.75% | 261.7만 |
|---|
| 2026.04.02 | ₩29,187 | ₩30,563 | ₩28,585 | ₩30,162 | +3.34% | 541.8만 |
|---|
| 2026.04.01 | ₩30,810 | ₩32,070 | ₩30,135 | ₩30,697 | -0.37% | 417.5만 |
|---|
| 2026.03.31 | ₩27,703 | ₩30,082 | ₩27,503 | ₩29,922 | +8.01% | 571.8만 |
|---|
| 2026.03.30 | ₩26,427 | ₩26,741 | ₩25,685 | ₩26,474 | +0.18% | 487.6만 |
|---|
| 2026.03.27 | ₩26,861 | ₩27,222 | ₩24,883 | ₩25,418 | -5.37% | 707.9만 |
|---|
| 2026.03.26 | ₩31,498 | ₩31,498 | ₩27,195 | ₩27,650 | -12.22% | 865.7만 |
|---|
| 2026.03.25 | ₩33,316 | ₩33,864 | ₩32,761 | ₩32,902 | -1.24% | 223.5만 |
|---|
| 2026.03.24 | ₩33,403 | ₩33,543 | ₩32,487 | ₩32,715 | -2.06% | 180.2만 |
|---|
| 2026.03.23 | ₩34,345 | ₩34,706 | ₩33,677 | ₩34,198 | -0.43% | 196.6만 |
|---|
| 2026.03.20 | ₩34,225 | ₩34,225 | ₩32,354 | ₩33,062 | -3.40% | 327.6만 |
|---|
| 2026.03.19 | ₩35,240 | ₩35,307 | ₩34,084 | ₩34,599 | -1.82% | 340.1만 |
|---|
| 2026.03.18 | ₩35,655 | ₩36,443 | ₩35,508 | ₩35,641 | -0.04% | 156.8만 |
|---|
| 2026.03.17 | ₩37,111 | ₩38,087 | ₩36,376 | ₩36,443 | -1.80% | 165.4만 |
|---|
| 2026.03.16 | ₩37,445 | ₩37,873 | ₩36,550 | ₩37,031 | -1.11% | 354.6만 |
|---|
| 2026.03.13 | ₩36,670 | ₩37,272 | ₩34,940 | ₩35,414 | -3.43% | 581.7만 |
|---|
| 2026.03.12 | ₩39,664 | ₩40,225 | ₩38,247 | ₩38,381 | -3.23% | 164.5만 |
|---|
| 2026.03.11 | ₩40,492 | ₩40,973 | ₩39,668 | ₩40,452 | -0.10% | 116.9만 |
|---|
| 2026.03.10 | ₩40,385 | ₩41,107 | ₩39,784 | ₩40,319 | -0.17% | 189.5만 |
|---|
| 2026.03.09 | ₩38,013 | ₩39,610 | ₩37,085 | ₩39,557 | +4.06% | 351.2만 |
|---|
| 2026.03.06 | ₩39,570 | ₩39,850 | ₩38,180 | ₩39,236 | -0.84% | 237.9만 |
|---|
| 2026.03.05 | ₩41,508 | ₩42,512 | ₩39,984 | ₩41,227 | -0.68% | 222.3만 |
|---|
| 2026.03.04 | ₩40,973 | ₩42,804 | ₩40,973 | ₩42,163 | +2.90% | 266.9만 |
|---|
| 2026.03.03 | ₩39,617 | ₩41,120 | ₩38,621 | ₩40,626 | +2.55% | 348.9만 |
|---|
| 2026.03.02 | ₩38,434 | ₩41,214 | ₩38,220 | ₩40,412 | +5.15% | 232.4만 |
|---|
| 2026.02.27 | ₩39,203 | ₩39,938 | ₩38,541 | ₩39,731 | +1.35% | 170.8만 |
|---|
| 2026.02.26 | ₩40,091 | ₩41,428 | ₩39,757 | ₩40,920 | +2.07% | 216.3만 |
|---|
| 2026.02.25 | ₩39,236 | ₩40,546 | ₩39,169 | ₩40,546 | +3.34% | 165.4만 |
|---|
| 2026.02.24 | ₩38,127 | ₩39,022 | ₩37,566 | ₩38,768 | +1.68% | 201.3만 |
|---|
| 2026.02.23 | ₩40,439 | ₩41,054 | ₩38,401 | ₩38,581 | -4.59% | 142.3만 |
|---|
| 2026.02.20 | ₩38,835 | ₩41,802 | ₩38,822 | ₩40,867 | +5.23% | 208.9만 |
|---|
| 2026.02.19 | ₩38,815 | ₩39,858 | ₩38,595 | ₩39,570 | +1.95% | 156.3만 |
|---|
| 2026.02.18 | ₩38,220 | ₩39,550 | ₩37,566 | ₩39,383 | +3.04% | 225.1만 |
|---|
| 2026.02.17 | ₩38,915 | ₩39,343 | ₩37,673 | ₩38,955 | +0.10% | 256.9만 |
|---|
| 2026.02.13 | ₩39,624 | ₩40,439 | ₩38,354 | ₩39,036 | -1.48% | 264.3만 |
|---|
| 2026.02.12 | ₩42,778 | ₩43,619 | ₩39,731 | ₩40,278 | -5.84% | 261.7만 |
|---|
| 2026.02.11 | ₩43,392 | ₩44,087 | ₩41,254 | ₩42,737 | -1.51% | 452.2만 |
|---|
| 2026.02.10 | ₩43,967 | ₩44,234 | ₩42,898 | ₩43,031 | -2.13% | 214.4만 |
|---|
| 2026.02.09 | ₩41,976 | ₩44,622 | ₩41,535 | ₩43,873 | +4.52% | 360.5만 |
|---|
| 2026.02.06 | ₩42,377 | ₩43,178 | ₩39,958 | ₩41,829 | -1.29% | 318.7만 |
|---|
| 2026.02.05 | ₩42,169 | ₩44,448 | ₩40,900 | ₩43,005 | +1.98% | 411.1만 |
|---|
| 2026.02.04 | ₩45,430 | ₩45,470 | ₩42,697 | ₩42,884 | -5.60% | 370.4만 |
|---|
| 2026.02.03 | ₩48,163 | ₩49,072 | ₩45,210 | ₩45,891 | -4.72% | 469.4만 |
|---|
| 2026.02.02 | ₩49,032 | ₩49,954 | ₩47,522 | ₩47,909 | -2.29% | 274.1만 |
|---|
| 2026.01.30 | ₩50,983 | ₩51,558 | ₩48,901 | ₩49,339 | -3.22% | 358.7만 |
|---|
| 2026.01.29 | ₩52,326 | ₩53,108 | ₩49,099 | ₩52,413 | +0.17% | 2002.7만 |
|---|
| 2026.01.28 | ₩44,194 | ₩44,595 | ₩43,153 | ₩43,232 | -2.18% | 1054.2만 |
|---|
| 2026.01.27 | ₩44,234 | ₩44,501 | ₩42,925 | ₩44,007 | -0.51% | 354.1만 |
|---|
| 2026.01.26 | ₩43,031 | ₩44,294 | ₩42,538 | ₩43,940 | +2.11% | 455.3만 |
|---|
| 2026.01.23 | ₩40,466 | ₩43,158 | ₩40,412 | ₩42,203 | +4.29% | 461.7만 |
|---|
| 2026.01.22 | ₩38,635 | ₩40,887 | ₩38,354 | ₩40,826 | +5.67% | 509.2만 |
|---|
| 2026.01.21 | ₩35,949 | ₩37,324 | ₩35,227 | ₩36,737 | +2.19% | 237.8만 |
|---|
| 2026.01.20 | ₩36,122 | ₩36,538 | ₩35,174 | ₩35,748 | -1.04% | 244만 |
|---|
| 2026.01.16 | ₩38,087 | ₩38,715 | ₩37,632 | ₩37,659 | -1.12% | 175.4만 |
|---|
| 2026.01.15 | ₩37,432 | ₩38,146 | ₩36,964 | ₩37,766 | +0.89% | 243.1만 |
|---|
| 2026.01.14 | ₩38,421 | ₩38,715 | ₩37,047 | ₩37,138 | -3.34% | 339.1만 |
|---|
| 2026.01.13 | ₩40,425 | ₩40,466 | ₩38,194 | ₩39,062 | -3.37% | 442.9만 |
|---|
| 2026.01.12 | ₩41,802 | ₩41,949 | ₩40,372 | ₩40,466 | -3.20% | 254.6만 |
|---|
| 2026.01.09 | ₩40,920 | ₩42,107 | ₩40,560 | ₩41,829 | +2.22% | 214.6만 |
|---|
| 2026.01.08 | ₩41,014 | ₩41,127 | ₩39,717 | ₩41,014 | 0.00% | 215.5만 |
|---|
| 2026.01.07 | ₩42,337 | ₩42,724 | ₩40,893 | ₩41,388 | -2.24% | 263.9만 |
|---|
| 2026.01.06 | ₩42,804 | ₩43,553 | ₩41,789 | ₩42,898 | +0.22% | 253.7만 |
|---|
| 2026.01.05 | ₩41,708 | ₩43,419 | ₩41,321 | ₩42,684 | +2.34% | 327.1만 |
|---|
| 2026.01.02 | ₩43,239 | ₩43,446 | ₩40,773 | ₩41,695 | -3.57% | 307.1만 |
|---|
| 2025.12.31 | ₩43,566 | ₩43,566 | ₩42,844 | ₩42,911 | -1.50% | 107.1만 |
|---|
| 2025.12.30 | ₩42,818 | ₩44,548 | ₩42,711 | ₩43,713 | +2.09% | 204.1만 |
|---|
| 2025.12.29 | ₩42,697 | ₩43,005 | ₩42,230 | ₩42,804 | +0.25% | 224만 |
|---|
| 2025.12.26 | ₩44,007 | ₩44,147 | ₩43,178 | ₩43,432 | -1.31% | 157.5만 |
|---|
| 2025.12.24 | ₩43,299 | ₩44,101 | ₩43,299 | ₩44,060 | +1.76% | 96.8만 |
|---|
| 2025.12.23 | ₩42,971 | ₩43,833 | ₩42,831 | ₩43,700 | +1.69% | 141.4만 |
|---|
| 2025.12.22 | ₩43,593 | ₩45,116 | ₩42,938 | ₩43,526 | -0.15% | 369.5만 |
|---|
| 2025.12.19 | ₩44,201 | ₩44,689 | ₩43,138 | ₩43,219 | -2.22% | 288.1만 |
|---|
| 2025.12.18 | ₩43,011 | ₩44,755 | ₩42,951 | ₩43,980 | +2.25% | 353.7만 |
|---|
| 2025.12.17 | ₩42,804 | ₩43,579 | ₩42,043 | ₩42,069 | -1.72% | 354.2만 |
|---|
| 2025.12.16 | ₩41,321 | ₩43,753 | ₩41,321 | ₩43,085 | +4.27% | 203.3만 |
|---|
| 2025.12.15 | ₩41,622 | ₩42,524 | ₩40,706 | ₩41,869 | +0.59% | 217.3만 |
|---|
| 2025.12.12 | ₩42,163 | ₩42,377 | ₩40,639 | ₩41,374 | -1.87% | 228.3만 |
|---|
| 2025.12.11 | ₩41,308 | ₩42,844 | ₩40,960 | ₩42,510 | +2.91% | 251.8만 |
|---|
| 2025.12.10 | ₩42,109 | ₩42,764 | ₩41,334 | ₩42,190 | +0.19% | 335.9만 |
|---|
| 2025.12.09 | ₩44,194 | ₩44,227 | ₩42,764 | ₩43,219 | -2.21% | 304.9만 |
|---|
| 2025.12.08 | ₩44,929 | ₩45,889 | ₩44,413 | ₩44,582 | -0.77% | 265.6만 |
|---|
| 2025.12.05 | ₩44,074 | ₩45,644 | ₩44,007 | ₩45,450 | +3.12% | 425.3만 |
|---|
| 2025.12.04 | ₩45,704 | ₩45,811 | ₩43,732 | ₩43,940 | -3.86% | 1210.2만 |
|---|
| 2025.12.03 | ₩41,769 | ₩42,337 | ₩41,040 | ₩41,134 | -1.52% | 265.2만 |
|---|
| 2025.12.02 | ₩41,495 | ₩42,196 | ₩40,967 | ₩42,136 | +1.55% | 309.7만 |
|---|
| 2025.12.01 | ₩41,094 | ₩41,909 | ₩40,920 | ₩41,348 | +0.62% | 268.6만 |
|---|
| 2025.11.28 | ₩40,786 | ₩42,271 | ₩40,679 | ₩42,256 | +3.60% | 270.8만 |
|---|
| 2025.11.26 | ₩40,960 | ₩41,080 | ₩40,225 | ₩40,479 | -1.17% | 451.5만 |
|---|
| 2025.11.25 | ₩39,343 | ₩40,933 | ₩38,635 | ₩40,840 | +3.80% | 717.2만 |
|---|
| 2025.11.24 | ₩36,256 | ₩38,397 | ₩36,137 | ₩37,993 | +4.79% | 707.1만 |
|---|
| 2025.11.21 | ₩34,986 | ₩36,176 | ₩34,265 | ₩35,721 | +2.10% | 493.1만 |
|---|
| 2025.11.20 | ₩36,817 | ₩37,258 | ₩34,479 | ₩35,147 | -4.54% | 724.4만 |
|---|
| 2025.11.19 | ₩35,715 | ₩35,922 | ₩34,251 | ₩35,307 | -1.14% | 597.6만 |
|---|
| 2025.11.18 | ₩35,361 | ₩36,951 | ₩34,532 | ₩36,229 | +2.46% | 603.3만 |
|---|
| 2025.11.17 | ₩37,632 | ₩37,953 | ₩35,949 | ₩36,724 | -2.41% | 417.1만 |
|---|
| 2025.11.14 | ₩36,617 | ₩38,220 | ₩35,909 | ₩37,739 | +3.07% | 612만 |
|---|
| 2025.11.13 | ₩38,114 | ₩38,742 | ₩36,924 | ₩37,766 | -0.91% | 680.1만 |
|---|
| 2025.11.12 | ₩40,198 | ₩40,198 | ₩37,552 | ₩37,699 | -6.22% | 686.1만 |
|---|
| 2025.11.11 | ₩40,105 | ₩40,278 | ₩39,022 | ₩40,038 | -0.17% | 340.1만 |
|---|
| 2025.11.10 | ₩40,506 | ₩41,027 | ₩39,530 | ₩40,653 | +0.36% | 571.2만 |
|---|
| 2025.11.07 | ₩38,575 | ₩39,410 | ₩36,750 | ₩39,356 | +2.03% | 1050.4만 |
|---|
| 2025.11.06 | ₩41,214 | ₩41,241 | ₩38,942 | ₩39,062 | -5.22% | 705만 |
|---|
| 2025.11.05 | ₩40,786 | ₩42,069 | ₩40,066 | ₩41,308 | +1.28% | 665.1만 |
|---|
| 2025.11.04 | ₩40,265 | ₩42,056 | ₩40,065 | ₩40,198 | -0.17% | 1002.9만 |
|---|
| 2025.11.03 | ₩44,020 | ₩44,421 | ₩41,428 | ₩41,575 | -5.56% | 1275.1만 |
|---|
| 2025.10.31 | ₩46,559 | ₩46,586 | ₩42,644 | ₩43,031 | -7.58% | 1793.1만 |
|---|
| 2025.10.30 | ₩45,918 | ₩47,789 | ₩43,045 | ₩45,504 | -0.90% | 3758.1만 |
|---|
| 2025.10.29 | ₩59,362 | ₩59,990 | ₩57,478 | ₩58,934 | -0.72% | 1090.6만 |
|---|
| 2025.10.28 | ₩59,135 | ₩59,937 | ₩57,965 | ₩58,841 | -0.50% | 246.5만 |
|---|
| 2025.10.27 | ₩58,600 | ₩59,509 | ₩58,346 | ₩58,814 | +0.36% | 190.8만 |
|---|
| 2025.10.24 | ₩56,649 | ₩57,271 | ₩55,767 | ₩56,850 | +0.35% | 172만 |
|---|
| 2025.10.23 | ₩56,235 | ₩57,479 | ₩56,034 | ₩56,248 | +0.02% | 174.3만 |
|---|
| 2025.10.22 | ₩56,262 | ₩57,251 | ₩54,751 | ₩56,128 | -0.24% | 160.6만 |
|---|
| 2025.10.21 | ₩56,502 | ₩56,936 | ₩55,473 | ₩56,141 | -0.64% | 107.5만 |
|---|
| 2025.10.20 | ₩54,391 | ₩56,231 | ₩54,250 | ₩56,008 | +2.97% | 171.7만 |
|---|
| 2025.10.17 | ₩52,359 | ₩53,936 | ₩52,132 | ₩53,749 | +2.65% | 90.6만 |
|---|
| 2025.10.16 | ₩53,963 | ₩55,059 | ₩51,865 | ₩53,014 | -1.76% | 136.3만 |
|---|
| 2025.10.15 | ₩53,816 | ₩54,832 | ₩52,720 | ₩53,910 | +0.17% | 128만 |
|---|
| 2025.10.14 | ₩52,426 | ₩53,629 | ₩51,210 | ₩52,587 | +0.31% | 127.4만 |
|---|
| 2025.10.13 | ₩53,308 | ₩54,309 | ₩52,508 | ₩53,642 | +0.63% | 172.5만 |
|---|
| 2025.10.10 | ₩56,141 | ₩56,767 | ₩52,065 | ₩52,186 | -7.05% | 380.2만 |
|---|