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 | ₩40,885 | ₩41,072 | ₩39,736 | ₩39,990 | -2.19% | 216.9만 |
| 2026.10.08 | ₩40,698 | ₩40,738 | ₩39,268 | ₩40,270 | -1.05% | 329.9만 |
| 2026.10.07 | ₩42,194 | ₩42,261 | ₩40,230 | ₩40,324 | -4.43% | 281만 |
| 2026.10.06 | ₩43,290 | ₩43,383 | ₩42,128 | ₩42,395 | -2.07% | 254.4만 |
| 2026.10.05 | ₩41,099 | ₩43,290 | ₩41,085 | ₩42,756 | +4.03% | 247.8만 |
| 2026.10.02 | ₩41,700 | ₩42,702 | ₩40,978 | ₩41,179 | -1.25% | 261.4만 |
| 2026.10.01 | ₩41,266 | ₩42,061 | ₩40,484 | ₩40,965 | -0.73% | 236.6만 |
| 2026.09.30 | ₩41,513 | ₩42,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,918 |
| -1.43% |
| 386.8만 |
| 2026.09.29 | ₩40,872 | ₩42,635 | ₩39,855 | ₩42,462 | +3.89% | 659.7만 |
|---|
| 2026.09.28 | ₩43,891 | ₩43,938 | ₩39,629 | ₩39,910 | -9.07% | 787.2만 |
|---|
| 2026.09.25 | ₩46,310 | ₩46,363 | ₩43,525 | ₩44,132 | -4.70% | 567.1만 |
|---|
| 2026.09.24 | ₩43,410 | ₩47,566 | ₩43,347 | ₩47,285 | +8.93% | 1082.9만 |
|---|
| 2026.09.23 | ₩43,824 | ₩45,695 | ₩42,902 | ₩43,437 | -0.88% | 838.1만 |
|---|
| 2026.09.22 | ₩41,900 | ₩44,947 | ₩41,753 | ₩42,542 | +1.53% | 680.1만 |
|---|
| 2026.09.21 | ₩36,850 | ₩44,573 | ₩36,837 | ₩43,317 | +17.55% | 1105.4만 |
|---|
| 2026.09.18 | ₩37,645 | ₩37,946 | ₩34,819 | ₩35,273 | -6.30% | 520.7만 |
|---|
| 2026.09.17 | ₩37,184 | ₩37,197 | ₩35,500 | ₩37,090 | -0.25% | 360.7만 |
|---|
| 2026.09.16 | ₩36,890 | ₩37,451 | ₩36,022 | ₩36,142 | -2.03% | 456.6만 |
|---|
| 2026.09.15 | ₩34,645 | ₩36,756 | ₩34,326 | ₩35,861 | +3.51% | 637.7만 |
|---|
| 2026.09.14 | ₩34,512 | ₩35,661 | ₩33,657 | ₩35,327 | +2.36% | 621.7만 |
|---|
| 2026.09.11 | ₩34,071 | ₩35,206 | ₩33,351 | ₩33,523 | -1.61% | 315.5만 |
|---|
| 2026.09.10 | ₩34,164 | ₩35,193 | ₩32,962 | ₩33,162 | -2.93% | 564.1만 |
|---|
| 2026.09.09 | ₩33,677 | ₩34,579 | ₩32,688 | ₩34,124 | +1.33% | 1180.5만 |
|---|
| 2026.09.08 | ₩30,490 | ₩31,318 | ₩29,862 | ₩30,209 | -0.92% | 634.1만 |
|---|
| 2026.09.04 | ₩30,143 | ₩30,610 | ₩29,421 | ₩30,530 | +1.29% | 387.8만 |
|---|
| 2026.09.03 | ₩29,461 | ₩30,824 | ₩29,381 | ₩29,969 | +1.72% | 749.8만 |
|---|
| 2026.09.02 | ₩26,989 | ₩28,994 | ₩26,829 | ₩28,299 | +4.85% | 732.8만 |
|---|
| 2026.09.01 | ₩25,079 | ₩27,551 | ₩24,918 | ₩26,989 | +7.62% | 841.8만 |
|---|
| 2026.08.31 | ₩26,842 | ₩26,963 | ₩26,094 | ₩26,442 | -1.49% | 298.1만 |
|---|
| 2026.08.28 | ₩26,359 | ₩27,978 | ₩26,315 | ₩26,936 | +2.19% | 733만 |
|---|
| 2026.08.27 | ₩26,829 | ₩27,938 | ₩26,002 | ₩26,335 | -1.84% | 706.6만 |
|---|
| 2026.08.26 | ₩28,098 | ₩28,392 | ₩25,506 | ₩26,789 | -4.66% | 1953만 |
|---|
| 2026.08.25 | ₩25,687 | ₩26,308 | ₩25,480 | ₩26,268 | +2.26% | 394.2만 |
|---|
| 2026.08.24 | ₩24,451 | ₩25,480 | ₩24,144 | ₩25,279 | +3.39% | 467.4만 |
|---|
| 2026.08.21 | ₩24,210 | ₩24,812 | ₩23,903 | ₩24,464 | +1.05% | 420.5만 |
|---|
| 2026.08.20 | ₩24,210 | ₩24,478 | ₩23,556 | ₩24,144 | -0.28% | 385.7만 |
|---|
| 2026.08.19 | ₩23,709 | ₩24,852 | ₩23,382 | ₩24,144 | +1.83% | 518.5만 |
|---|
| 2026.08.18 | ₩25,199 | ₩25,520 | ₩23,916 | ₩23,956 | -4.93% | 733.3만 |
|---|
| 2026.08.17 | ₩28,285 | ₩28,326 | ₩25,894 | ₩26,295 | -7.04% | 644.1만 |
|---|
| 2026.08.14 | ₩28,927 | ₩29,461 | ₩28,245 | ₩28,299 | -2.17% | 312.1만 |
|---|
| 2026.08.13 | ₩27,430 | ₩28,887 | ₩27,350 | ₩28,807 | +5.02% | 467.5만 |
|---|
| 2026.08.12 | ₩29,468 | ₩29,798 | ₩27,263 | ₩27,323 | -7.28% | 662.4만 |
|---|
| 2026.08.11 | ₩29,187 | ₩30,597 | ₩28,740 | ₩29,301 | +0.39% | 386.1만 |
|---|
| 2026.08.10 | ₩29,241 | ₩30,183 | ₩28,606 | ₩28,900 | -1.17% | 536.3만 |
|---|
| 2026.08.07 | ₩28,025 | ₩29,261 | ₩28,021 | ₩28,619 | +2.12% | 382.1만 |
|---|
| 2026.08.06 | ₩28,105 | ₩28,954 | ₩28,105 | ₩28,419 | +1.12% | 278.4만 |
|---|
| 2026.08.05 | ₩29,481 | ₩29,528 | ₩27,511 | ₩28,326 | -3.92% | 435.6만 |
|---|
| 2026.08.04 | ₩27,604 | ₩28,726 | ₩27,337 | ₩28,259 | +2.37% | 537.9만 |
|---|
| 2026.08.03 | ₩25,987 | ₩29,167 | ₩25,720 | ₩28,499 | +9.67% | 772.4만 |
|---|
| 2026.07.31 | ₩24,277 | ₩25,593 | ₩23,997 | ₩25,466 | +4.90% | 814.9만 |
|---|
| 2026.07.30 | ₩22,660 | ₩23,970 | ₩22,513 | ₩23,876 | +5.37% | 1347.4만 |
|---|
| 2026.07.29 | ₩29,087 | ₩29,835 | ₩28,085 | ₩28,593 | -1.70% | 645.5만 |
|---|
| 2026.07.28 | ₩29,488 | ₩29,956 | ₩28,579 | ₩29,221 | -0.91% | 169.7만 |
|---|
| 2026.07.27 | ₩30,650 | ₩30,938 | ₩29,194 | ₩29,261 | -4.53% | 168.1만 |
|---|
| 2026.07.24 | ₩30,356 | ₩30,890 | ₩29,341 | ₩29,408 | -3.12% | 173.5만 |
|---|
| 2026.07.23 | ₩30,731 | ₩31,399 | ₩29,608 | ₩30,530 | -0.65% | 345만 |
|---|
| 2026.07.22 | ₩34,819 | ₩34,939 | ₩32,387 | ₩32,708 | -6.06% | 332.9만 |
|---|
| 2026.07.21 | ₩35,514 | ₩35,768 | ₩34,432 | ₩34,472 | -2.93% | 171.8만 |
|---|
| 2026.07.20 | ₩34,719 | ₩35,520 | ₩33,717 | ₩34,712 | -0.02% | 211.1만 |
|---|
| 2026.07.17 | ₩35,026 | ₩35,447 | ₩32,561 | ₩34,779 | -0.71% | 600.3만 |
|---|
| 2026.07.16 | ₩38,306 | ₩38,814 | ₩36,369 | ₩36,850 | -3.80% | 467.2만 |
|---|
| 2026.07.15 | ₩36,957 | ₩39,282 | ₩36,048 | ₩38,747 | +4.84% | 673만 |
|---|
| 2026.07.14 | ₩35,567 | ₩37,124 | ₩35,236 | ₩36,516 | +2.67% | 469.1만 |
|---|
| 2026.07.13 | ₩36,609 | ₩38,280 | ₩35,781 | ₩36,062 | -1.50% | 646.6만 |
|---|
| 2026.07.10 | ₩36,623 | ₩38,373 | ₩36,302 | ₩37,451 | +2.26% | 1450.7만 |
|---|
| 2026.07.09 | ₩28,660 | ₩33,683 | ₩27,992 | ₩33,483 | +16.83% | 1006.6만 |
|---|
| 2026.07.08 | ₩31,826 | ₩31,960 | ₩30,107 | ₩30,610 | -3.82% | 288.3만 |
|---|
| 2026.07.07 | ₩31,131 | ₩32,922 | ₩30,744 | ₩31,920 | +2.53% | 948.2만 |
|---|
| 2026.07.06 | ₩29,849 | ₩30,704 | ₩28,586 | ₩30,397 | +1.84% | 365.4만 |
|---|
| 2026.07.02 | ₩31,258 | ₩31,472 | ₩28,432 | ₩28,713 | -8.14% | 855.8만 |
|---|
| 2026.07.01 | ₩31,238 | ₩33,309 | ₩30,129 | ₩31,826 | +1.88% | 2305만 |
|---|
| 2026.06.30 | ₩26,896 | ₩27,297 | ₩25,961 | ₩27,056 | +0.60% | 345만 |
|---|
| 2026.06.29 | ₩26,802 | ₩27,804 | ₩26,602 | ₩27,003 | +0.75% | 388.6만 |
|---|
| 2026.06.26 | ₩25,186 | ₩26,488 | ₩24,972 | ₩25,774 | +2.33% | 440.6만 |
|---|
| 2026.06.25 | ₩26,428 | ₩26,495 | ₩24,959 | ₩25,226 | -4.55% | 496.1만 |
|---|
| 2026.06.24 | ₩26,989 | ₩27,724 | ₩26,442 | ₩26,642 | -1.29% | 317만 |
|---|
| 2026.06.23 | ₩27,030 | ₩28,058 | ₩26,976 | ₩27,070 | +0.15% | 301.4만 |
|---|
| 2026.06.22 | ₩28,245 | ₩28,619 | ₩27,043 | ₩27,430 | -2.89% | 324만 |
|---|
| 2026.06.18 | ₩28,406 | ₩29,067 | ₩27,410 | ₩28,753 | +1.22% | 363.7만 |
|---|
| 2026.06.17 | ₩30,503 | ₩30,584 | ₩27,771 | ₩27,845 | -8.72% | 612.7만 |
|---|
| 2026.06.16 | ₩30,584 | ₩31,846 | ₩30,430 | ₩31,252 | +2.18% | 357.4만 |
|---|
| 2026.06.15 | ₩29,261 | ₩31,338 | ₩29,221 | ₩30,597 | +4.57% | 534.6만 |
|---|
| 2026.06.12 | ₩28,539 | ₩28,833 | ₩27,350 | ₩27,925 | -2.15% | 394.3만 |
|---|
| 2026.06.11 | ₩27,858 | ₩28,473 | ₩26,976 | ₩28,125 | +0.96% | 490만 |
|---|
| 2026.06.10 | ₩29,381 | ₩30,423 | ₩28,339 | ₩28,366 | -3.46% | 335만 |
|---|
| 2026.06.09 | ₩30,490 | ₩31,078 | ₩29,388 | ₩29,782 | -2.32% | 345.5만 |
|---|
| 2026.06.08 | ₩30,463 | ₩30,543 | ₩29,234 | ₩29,862 | -1.97% | 358.9만 |
|---|
| 2026.06.05 | ₩33,924 | ₩34,605 | ₩29,568 | ₩30,637 | -9.69% | 1408.2만 |
|---|
| 2026.06.04 | ₩34,051 | ₩36,062 | ₩33,937 | ₩34,458 | +1.20% | 821만 |
|---|
| 2026.06.03 | ₩31,893 | ₩34,084 | ₩31,626 | ₩33,964 | +6.49% | 1109.8만 |
|---|
| 2026.06.02 | ₩31,893 | ₩32,521 | ₩31,266 | ₩31,359 | -1.68% | 599.7만 |
|---|
| 2026.06.01 | ₩34,893 | ₩35,554 | ₩31,586 | ₩31,666 | -9.25% | 1390.6만 |
|---|
| 2026.05.29 | ₩35,340 | ₩35,444 | ₩34,204 | ₩35,220 | -0.34% | 569.4만 |
|---|
| 2026.05.28 | ₩36,115 | ₩36,422 | ₩34,906 | ₩35,527 | -1.63% | 911.8만 |
|---|
| 2026.05.27 | ₩32,788 | ₩35,901 | ₩32,735 | ₩35,554 | +8.44% | 921.5만 |
|---|
| 2026.05.26 | ₩32,728 | ₩33,296 | ₩32,347 | ₩33,082 | +1.08% | 317.4만 |
|---|
| 2026.05.22 | ₩32,594 | ₩33,349 | ₩32,534 | ₩32,868 | +0.84% | 394.7만 |
|---|
| 2026.05.21 | ₩31,806 | ₩32,842 | ₩31,278 | ₩32,655 | +2.67% | 420.9만 |
|---|
| 2026.05.20 | ₩31,893 | ₩32,668 | ₩31,599 | ₩32,374 | +1.51% | 345.2만 |
|---|
| 2026.05.19 | ₩32,775 | ₩33,309 | ₩31,906 | ₩32,147 | -1.92% | 323.2만 |
|---|
| 2026.05.18 | ₩32,868 | ₩33,516 | ₩32,267 | ₩33,042 | +0.53% | 354.2만 |
|---|
| 2026.05.15 | ₩33,336 | ₩34,151 | ₩32,855 | ₩33,429 | +0.28% | 298만 |
|---|
| 2026.05.14 | ₩33,590 | ₩34,445 | ₩33,550 | ₩33,870 | +0.84% | 452.6만 |
|---|
| 2026.05.13 | ₩31,833 | ₩34,031 | ₩31,586 | ₩33,683 | +5.81% | 572.8만 |
|---|
| 2026.05.12 | ₩31,332 | ₩32,334 | ₩31,158 | ₩32,267 | +2.99% | 414.6만 |
|---|
| 2026.05.11 | ₩32,334 | ₩32,461 | ₩31,746 | ₩31,826 | -1.57% | 506만 |
|---|
| 2026.05.08 | ₩33,603 | ₩33,790 | ₩32,614 | ₩32,989 | -1.83% | 400.9만 |
|---|
| 2026.05.07 | ₩33,603 | ₩34,699 | ₩33,470 | ₩33,817 | +0.64% | 738.8만 |
|---|
| 2026.05.06 | ₩32,107 | ₩34,152 | ₩31,813 | ₩33,376 | +3.95% | 605.8만 |
|---|
| 2026.05.05 | ₩33,496 | ₩33,576 | ₩32,067 | ₩32,574 | -2.75% | 481.1만 |
|---|
| 2026.05.04 | ₩32,868 | ₩33,536 | ₩32,334 | ₩33,189 | +0.98% | 470.2만 |
|---|
| 2026.05.01 | ₩33,576 | ₩34,071 | ₩32,708 | ₩33,002 | -1.71% | 554만 |
|---|
| 2026.04.30 | ₩34,138 | ₩34,405 | ₩31,946 | ₩33,349 | -2.31% | 1732.7만 |
|---|
| 2026.04.29 | ₩40,150 | ₩40,872 | ₩39,629 | ₩40,364 | +0.53% | 618.4만 |
|---|
| 2026.04.28 | ₩40,858 | ₩41,353 | ₩39,856 | ₩40,524 | -0.82% | 237.4만 |
|---|
| 2026.04.27 | ₩40,497 | ₩41,900 | ₩40,497 | ₩41,433 | +2.31% | 310.5만 |
|---|
| 2026.04.24 | ₩39,188 | ₩41,673 | ₩38,493 | ₩41,019 | +4.67% | 267만 |
|---|
| 2026.04.23 | ₩39,682 | ₩40,404 | ₩38,427 | ₩39,175 | -1.28% | 374.2만 |
|---|
| 2026.04.22 | ₩41,025 | ₩41,486 | ₩40,471 | ₩41,059 | +0.08% | 194.5만 |
|---|
| 2026.04.21 | ₩40,631 | ₩41,239 | ₩40,190 | ₩40,377 | -0.62% | 194.4만 |
|---|
| 2026.04.20 | ₩41,847 | ₩42,141 | ₩40,270 | ₩40,618 | -2.94% | 215.5만 |
|---|
| 2026.04.17 | ₩41,673 | ₩43,183 | ₩41,192 | ₩42,822 | +2.76% | 343.6만 |
|---|
| 2026.04.16 | ₩41,299 | ₩41,513 | ₩40,330 | ₩41,419 | +0.29% | 338.4만 |
|---|
| 2026.04.15 | ₩40,257 | ₩41,633 | ₩39,923 | ₩40,818 | +1.39% | 421.5만 |
|---|
| 2026.04.14 | ₩37,505 | ₩40,137 | ₩37,090 | ₩39,723 | +5.91% | 579.3만 |
|---|
| 2026.04.13 | ₩35,975 | ₩36,569 | ₩35,367 | ₩36,529 | +1.54% | 345.3만 |
|---|
| 2026.04.10 | ₩36,569 | ₩36,984 | ₩35,353 | ₩35,941 | -1.72% | 206.5만 |
|---|
| 2026.04.09 | ₩35,587 | ₩36,863 | ₩35,260 | ₩35,834 | +0.69% | 534.7만 |
|---|
| 2026.04.08 | ₩33,409 | ₩35,915 | ₩31,940 | ₩34,098 | +2.06% | 997.5만 |
|---|
| 2026.04.07 | ₩29,875 | ₩30,196 | ₩29,107 | ₩30,183 | +1.03% | 321.5만 |
|---|
| 2026.04.06 | ₩30,503 | ₩30,991 | ₩29,902 | ₩29,969 | -1.75% | 261.7만 |
|---|
| 2026.04.02 | ₩29,181 | ₩30,557 | ₩28,579 | ₩30,156 | +3.34% | 541.8만 |
|---|
| 2026.04.01 | ₩30,804 | ₩32,064 | ₩30,129 | ₩30,690 | -0.37% | 417.5만 |
|---|
| 2026.03.31 | ₩27,698 | ₩30,076 | ₩27,497 | ₩29,916 | +8.01% | 571.8만 |
|---|
| 2026.03.30 | ₩26,422 | ₩26,736 | ₩25,680 | ₩26,468 | +0.18% | 487.6만 |
|---|
| 2026.03.27 | ₩26,856 | ₩27,217 | ₩24,878 | ₩25,413 | -5.37% | 707.9만 |
|---|
| 2026.03.26 | ₩31,492 | ₩31,492 | ₩27,190 | ₩27,644 | -12.22% | 865.7만 |
|---|
| 2026.03.25 | ₩33,309 | ₩33,857 | ₩32,755 | ₩32,895 | -1.24% | 223.5만 |
|---|
| 2026.03.24 | ₩33,396 | ₩33,536 | ₩32,481 | ₩32,708 | -2.06% | 180.2만 |
|---|
| 2026.03.23 | ₩34,338 | ₩34,699 | ₩33,670 | ₩34,191 | -0.43% | 196.6만 |
|---|
| 2026.03.20 | ₩34,218 | ₩34,218 | ₩32,347 | ₩33,055 | -3.40% | 327.6만 |
|---|
| 2026.03.19 | ₩35,233 | ₩35,300 | ₩34,077 | ₩34,592 | -1.82% | 340.1만 |
|---|
| 2026.03.18 | ₩35,647 | ₩36,436 | ₩35,500 | ₩35,634 | -0.04% | 156.8만 |
|---|
| 2026.03.17 | ₩37,104 | ₩38,079 | ₩36,369 | ₩36,436 | -1.80% | 165.4만 |
|---|
| 2026.03.16 | ₩37,438 | ₩37,865 | ₩36,543 | ₩37,024 | -1.11% | 354.6만 |
|---|
| 2026.03.13 | ₩36,663 | ₩37,264 | ₩34,933 | ₩35,407 | -3.43% | 581.7만 |
|---|
| 2026.03.12 | ₩39,656 | ₩40,217 | ₩38,239 | ₩38,373 | -3.23% | 164.5만 |
|---|
| 2026.03.11 | ₩40,484 | ₩40,965 | ₩39,660 | ₩40,444 | -0.10% | 116.9만 |
|---|
| 2026.03.10 | ₩40,377 | ₩41,099 | ₩39,776 | ₩40,310 | -0.17% | 189.5만 |
|---|
| 2026.03.09 | ₩38,006 | ₩39,602 | ₩37,077 | ₩39,549 | +4.06% | 351.2만 |
|---|
| 2026.03.06 | ₩39,562 | ₩39,841 | ₩38,173 | ₩39,228 | -0.84% | 237.9만 |
|---|
| 2026.03.05 | ₩41,500 | ₩42,503 | ₩39,976 | ₩41,219 | -0.68% | 222.3만 |
|---|
| 2026.03.04 | ₩40,965 | ₩42,796 | ₩40,965 | ₩42,154 | +2.90% | 266.9만 |
|---|
| 2026.03.03 | ₩39,609 | ₩41,112 | ₩38,614 | ₩40,618 | +2.55% | 348.9만 |
|---|
| 2026.03.02 | ₩38,427 | ₩41,206 | ₩38,213 | ₩40,404 | +5.15% | 232.4만 |
|---|
| 2026.02.27 | ₩39,195 | ₩39,930 | ₩38,533 | ₩39,723 | +1.35% | 170.8만 |
|---|
| 2026.02.26 | ₩40,083 | ₩41,419 | ₩39,749 | ₩40,912 | +2.07% | 216.3만 |
|---|
| 2026.02.25 | ₩39,228 | ₩40,538 | ₩39,161 | ₩40,538 | +3.34% | 165.4만 |
|---|
| 2026.02.24 | ₩38,119 | ₩39,014 | ₩37,558 | ₩38,761 | +1.68% | 201.3만 |
|---|
| 2026.02.23 | ₩40,431 | ₩41,045 | ₩38,393 | ₩38,573 | -4.59% | 142.3만 |
|---|
| 2026.02.20 | ₩38,827 | ₩41,794 | ₩38,814 | ₩40,858 | +5.23% | 208.9만 |
|---|
| 2026.02.19 | ₩38,807 | ₩39,849 | ₩38,587 | ₩39,562 | +1.95% | 156.3만 |
|---|
| 2026.02.18 | ₩38,213 | ₩39,542 | ₩37,558 | ₩39,375 | +3.04% | 225.1만 |
|---|
| 2026.02.17 | ₩38,908 | ₩39,335 | ₩37,665 | ₩38,948 | +0.10% | 256.9만 |
|---|
| 2026.02.13 | ₩39,616 | ₩40,431 | ₩38,346 | ₩39,028 | -1.48% | 264.3만 |
|---|
| 2026.02.12 | ₩42,769 | ₩43,611 | ₩39,723 | ₩40,270 | -5.84% | 261.7만 |
|---|
| 2026.02.11 | ₩43,383 | ₩44,078 | ₩41,246 | ₩42,729 | -1.51% | 452.2만 |
|---|
| 2026.02.10 | ₩43,958 | ₩44,225 | ₩42,889 | ₩43,023 | -2.13% | 214.4만 |
|---|
| 2026.02.09 | ₩41,967 | ₩44,613 | ₩41,526 | ₩43,864 | +4.52% | 360.5만 |
|---|
| 2026.02.06 | ₩42,368 | ₩43,170 | ₩39,950 | ₩41,820 | -1.29% | 318.7만 |
|---|
| 2026.02.05 | ₩42,161 | ₩44,439 | ₩40,892 | ₩42,996 | +1.98% | 411.1만 |
|---|
| 2026.02.04 | ₩45,421 | ₩45,461 | ₩42,689 | ₩42,876 | -5.60% | 370.4만 |
|---|
| 2026.02.03 | ₩48,153 | ₩49,062 | ₩45,201 | ₩45,882 | -4.72% | 469.4만 |
|---|
| 2026.02.02 | ₩49,022 | ₩49,944 | ₩47,512 | ₩47,900 | -2.29% | 274.1만 |
|---|
| 2026.01.30 | ₩50,973 | ₩51,547 | ₩48,891 | ₩49,329 | -3.22% | 358.7만 |
|---|
| 2026.01.29 | ₩52,315 | ₩53,097 | ₩49,089 | ₩52,402 | +0.17% | 2002.7만 |
|---|
| 2026.01.28 | ₩44,185 | ₩44,586 | ₩43,144 | ₩43,223 | -2.18% | 1054.2만 |
|---|
| 2026.01.27 | ₩44,225 | ₩44,492 | ₩42,916 | ₩43,998 | -0.51% | 354.1만 |
|---|
| 2026.01.26 | ₩43,023 | ₩44,285 | ₩42,530 | ₩43,931 | +2.11% | 455.3만 |
|---|
| 2026.01.23 | ₩40,457 | ₩43,150 | ₩40,404 | ₩42,194 | +4.29% | 461.7만 |
|---|
| 2026.01.22 | ₩38,627 | ₩40,878 | ₩38,346 | ₩40,818 | +5.67% | 509.2만 |
|---|
| 2026.01.21 | ₩35,941 | ₩37,316 | ₩35,220 | ₩36,730 | +2.19% | 237.8만 |
|---|
| 2026.01.20 | ₩36,115 | ₩36,531 | ₩35,166 | ₩35,741 | -1.04% | 244만 |
|---|
| 2026.01.16 | ₩38,079 | ₩38,707 | ₩37,625 | ₩37,652 | -1.12% | 175.4만 |
|---|
| 2026.01.15 | ₩37,424 | ₩38,138 | ₩36,957 | ₩37,758 | +0.89% | 243.1만 |
|---|
| 2026.01.14 | ₩38,413 | ₩38,707 | ₩37,040 | ₩37,130 | -3.34% | 339.1만 |
|---|
| 2026.01.13 | ₩40,417 | ₩40,457 | ₩38,186 | ₩39,054 | -3.37% | 442.9만 |
|---|
| 2026.01.12 | ₩41,794 | ₩41,940 | ₩40,364 | ₩40,457 | -3.20% | 254.6만 |
|---|
| 2026.01.09 | ₩40,912 | ₩42,098 | ₩40,552 | ₩41,820 | +2.22% | 214.6만 |
|---|
| 2026.01.08 | ₩41,005 | ₩41,119 | ₩39,709 | ₩41,005 | 0.00% | 215.5만 |
|---|
| 2026.01.07 | ₩42,328 | ₩42,715 | ₩40,885 | ₩41,379 | -2.24% | 263.9만 |
|---|
| 2026.01.06 | ₩42,796 | ₩43,544 | ₩41,780 | ₩42,889 | +0.22% | 253.7만 |
|---|
| 2026.01.05 | ₩41,700 | ₩43,410 | ₩41,313 | ₩42,675 | +2.34% | 327.1만 |
|---|
| 2026.01.02 | ₩43,230 | ₩43,437 | ₩40,765 | ₩41,687 | -3.57% | 307.1만 |
|---|
| 2025.12.31 | ₩43,557 | ₩43,557 | ₩42,836 | ₩42,902 | -1.50% | 107.1만 |
|---|
| 2025.12.30 | ₩42,809 | ₩44,539 | ₩42,702 | ₩43,704 | +2.09% | 204.1만 |
|---|
| 2025.12.29 | ₩42,689 | ₩42,996 | ₩42,221 | ₩42,796 | +0.25% | 224만 |
|---|
| 2025.12.26 | ₩43,998 | ₩44,138 | ₩43,170 | ₩43,424 | -1.31% | 157.5만 |
|---|
| 2025.12.24 | ₩43,290 | ₩44,092 | ₩43,290 | ₩44,052 | +1.76% | 96.8만 |
|---|
| 2025.12.23 | ₩42,963 | ₩43,824 | ₩42,822 | ₩43,691 | +1.69% | 141.4만 |
|---|
| 2025.12.22 | ₩43,584 | ₩45,107 | ₩42,929 | ₩43,517 | -0.15% | 369.5만 |
|---|
| 2025.12.19 | ₩44,192 | ₩44,680 | ₩43,130 | ₩43,210 | -2.22% | 288.1만 |
|---|
| 2025.12.18 | ₩43,003 | ₩44,746 | ₩42,943 | ₩43,971 | +2.25% | 353.7만 |
|---|
| 2025.12.17 | ₩42,796 | ₩43,571 | ₩42,034 | ₩42,061 | -1.72% | 354.2만 |
|---|
| 2025.12.16 | ₩41,313 | ₩43,744 | ₩41,313 | ₩43,076 | +4.27% | 203.3만 |
|---|
| 2025.12.15 | ₩41,613 | ₩42,515 | ₩40,698 | ₩41,860 | +0.59% | 217.3만 |
|---|
| 2025.12.12 | ₩42,154 | ₩42,368 | ₩40,631 | ₩41,366 | -1.87% | 228.3만 |
|---|
| 2025.12.11 | ₩41,299 | ₩42,836 | ₩40,952 | ₩42,502 | +2.91% | 251.8만 |
|---|
| 2025.12.10 | ₩42,101 | ₩42,756 | ₩41,326 | ₩42,181 | +0.19% | 335.9만 |
|---|
| 2025.12.09 | ₩44,185 | ₩44,219 | ₩42,756 | ₩43,210 | -2.21% | 304.9만 |
|---|
| 2025.12.08 | ₩44,920 | ₩45,879 | ₩44,404 | ₩44,573 | -0.77% | 265.6만 |
|---|
| 2025.12.05 | ₩44,065 | ₩45,635 | ₩43,998 | ₩45,441 | +3.12% | 425.3만 |
|---|
| 2025.12.04 | ₩45,695 | ₩45,802 | ₩43,723 | ₩43,931 | -3.86% | 1210.2만 |
|---|
| 2025.12.03 | ₩41,760 | ₩42,328 | ₩41,032 | ₩41,125 | -1.52% | 265.2만 |
|---|
| 2025.12.02 | ₩41,486 | ₩42,188 | ₩40,958 | ₩42,128 | +1.55% | 309.7만 |
|---|
| 2025.12.01 | ₩41,085 | ₩41,900 | ₩40,912 | ₩41,339 | +0.62% | 268.6만 |
|---|
| 2025.11.28 | ₩40,778 | ₩42,262 | ₩40,671 | ₩42,248 | +3.60% | 270.8만 |
|---|
| 2025.11.26 | ₩40,952 | ₩41,072 | ₩40,217 | ₩40,471 | -1.17% | 451.5만 |
|---|
| 2025.11.25 | ₩39,335 | ₩40,925 | ₩38,627 | ₩40,832 | +3.80% | 717.2만 |
|---|
| 2025.11.24 | ₩36,249 | ₩38,389 | ₩36,130 | ₩37,986 | +4.79% | 707.1만 |
|---|
| 2025.11.21 | ₩34,979 | ₩36,168 | ₩34,258 | ₩35,714 | +2.10% | 493.1만 |
|---|
| 2025.11.20 | ₩36,810 | ₩37,251 | ₩34,472 | ₩35,140 | -4.54% | 724.4만 |
|---|
| 2025.11.19 | ₩35,708 | ₩35,915 | ₩34,244 | ₩35,300 | -1.14% | 597.6만 |
|---|
| 2025.11.18 | ₩35,353 | ₩36,943 | ₩34,525 | ₩36,222 | +2.46% | 603.3만 |
|---|
| 2025.11.17 | ₩37,625 | ₩37,946 | ₩35,941 | ₩36,716 | -2.41% | 417.1만 |
|---|
| 2025.11.14 | ₩36,609 | ₩38,213 | ₩35,901 | ₩37,732 | +3.07% | 612만 |
|---|
| 2025.11.13 | ₩38,106 | ₩38,734 | ₩36,917 | ₩37,758 | -0.91% | 680.1만 |
|---|
| 2025.11.12 | ₩40,190 | ₩40,190 | ₩37,545 | ₩37,692 | -6.22% | 686.1만 |
|---|
| 2025.11.11 | ₩40,097 | ₩40,270 | ₩39,014 | ₩40,030 | -0.17% | 340.1만 |
|---|
| 2025.11.10 | ₩40,497 | ₩41,019 | ₩39,522 | ₩40,644 | +0.36% | 571.2만 |
|---|
| 2025.11.07 | ₩38,567 | ₩39,402 | ₩36,743 | ₩39,348 | +2.03% | 1050.4만 |
|---|
| 2025.11.06 | ₩41,206 | ₩41,232 | ₩38,934 | ₩39,054 | -5.22% | 705만 |
|---|
| 2025.11.05 | ₩40,778 | ₩42,061 | ₩40,058 | ₩41,299 | +1.28% | 665.1만 |
|---|
| 2025.11.04 | ₩40,257 | ₩42,047 | ₩40,057 | ₩40,190 | -0.17% | 1002.9만 |
|---|
| 2025.11.03 | ₩44,011 | ₩44,412 | ₩41,419 | ₩41,566 | -5.56% | 1275.1만 |
|---|
| 2025.10.31 | ₩46,550 | ₩46,577 | ₩42,635 | ₩43,023 | -7.58% | 1793.1만 |
|---|
| 2025.10.30 | ₩45,909 | ₩47,779 | ₩43,036 | ₩45,495 | -0.90% | 3758.1만 |
|---|
| 2025.10.29 | ₩59,350 | ₩59,978 | ₩57,466 | ₩58,922 | -0.72% | 1090.6만 |
|---|
| 2025.10.28 | ₩59,123 | ₩59,925 | ₩57,954 | ₩58,829 | -0.50% | 246.5만 |
|---|
| 2025.10.27 | ₩58,588 | ₩59,497 | ₩58,335 | ₩58,802 | +0.36% | 190.8만 |
|---|
| 2025.10.24 | ₩56,638 | ₩57,259 | ₩55,756 | ₩56,838 | +0.35% | 172만 |
|---|
| 2025.10.23 | ₩56,224 | ₩57,467 | ₩56,023 | ₩56,237 | +0.02% | 174.3만 |
|---|
| 2025.10.22 | ₩56,250 | ₩57,239 | ₩54,740 | ₩56,117 | -0.24% | 160.6만 |
|---|
| 2025.10.21 | ₩56,491 | ₩56,925 | ₩55,462 | ₩56,130 | -0.64% | 107.5만 |
|---|
| 2025.10.20 | ₩54,380 | ₩56,220 | ₩54,239 | ₩55,996 | +2.97% | 171.7만 |
|---|
| 2025.10.17 | ₩52,349 | ₩53,925 | ₩52,122 | ₩53,738 | +2.65% | 90.6만 |
|---|
| 2025.10.16 | ₩53,952 | ₩55,048 | ₩51,854 | ₩53,003 | -1.76% | 136.3만 |
|---|
| 2025.10.15 | ₩53,805 | ₩54,821 | ₩52,710 | ₩53,899 | +0.17% | 128만 |
|---|
| 2025.10.14 | ₩52,416 | ₩53,618 | ₩51,200 | ₩52,576 | +0.31% | 127.4만 |
|---|
| 2025.10.13 | ₩53,297 | ₩54,298 | ₩52,497 | ₩53,631 | +0.63% | 172.5만 |
|---|
| 2025.10.10 | ₩56,130 | ₩56,755 | ₩52,055 | ₩52,175 | -7.05% | 380.2만 |
|---|