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 | ₩40,845 | ₩41,031 | ₩39,697 | ₩39,950 | -2.19% | 216.9만 |
| 2026.10.08 | ₩40,658 | ₩40,698 | ₩39,229 | ₩40,231 | -1.05% | 329.9만 |
| 2026.10.07 | ₩42,153 | ₩42,219 | ₩40,191 | ₩40,284 | -4.43% | 281만 |
| 2026.10.06 | ₩43,247 | ₩43,341 | ₩42,086 | ₩42,353 | -2.07% | 254.4만 |
| 2026.10.05 | ₩41,058 | ₩43,247 | ₩41,045 | ₩42,713 | +4.03% | 247.8만 |
| 2026.10.02 | ₩41,659 | ₩42,660 | ₩40,938 | ₩41,138 | -1.25% | 261.4만 |
| 2026.10.01 | ₩41,225 | ₩42,019 | ₩40,444 | ₩40,925 | -0.73% | 236.6만 |
| 2026.09.30 | ₩41,472 | ₩42,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,878 |
| -1.43% |
| 386.8만 |
| 2026.09.29 | ₩40,831 | ₩42,593 | ₩39,815 | ₩42,420 | +3.89% | 659.7만 |
|---|
| 2026.09.28 | ₩43,848 | ₩43,895 | ₩39,590 | ₩39,870 | -9.07% | 787.2만 |
|---|
| 2026.09.25 | ₩46,264 | ₩46,317 | ₩43,482 | ₩44,088 | -4.70% | 567.1만 |
|---|
| 2026.09.24 | ₩43,367 | ₩47,519 | ₩43,305 | ₩47,238 | +8.93% | 1082.9만 |
|---|
| 2026.09.23 | ₩43,781 | ₩45,650 | ₩42,860 | ₩43,394 | -0.88% | 838.1만 |
|---|
| 2026.09.22 | ₩41,859 | ₩44,902 | ₩41,712 | ₩42,500 | +1.53% | 680.1만 |
|---|
| 2026.09.21 | ₩36,814 | ₩44,529 | ₩36,800 | ₩43,274 | +17.55% | 1105.4만 |
|---|
| 2026.09.18 | ₩37,608 | ₩37,908 | ₩34,785 | ₩35,238 | -6.30% | 520.7만 |
|---|
| 2026.09.17 | ₩37,147 | ₩37,161 | ₩35,465 | ₩37,054 | -0.25% | 360.7만 |
|---|
| 2026.09.16 | ₩36,854 | ₩37,414 | ₩35,986 | ₩36,106 | -2.03% | 456.6만 |
|---|
| 2026.09.15 | ₩34,611 | ₩36,720 | ₩34,292 | ₩35,826 | +3.51% | 637.7만 |
|---|
| 2026.09.14 | ₩34,478 | ₩35,626 | ₩33,623 | ₩35,292 | +2.36% | 621.7만 |
|---|
| 2026.09.11 | ₩34,037 | ₩35,172 | ₩33,318 | ₩33,490 | -1.61% | 315.5만 |
|---|
| 2026.09.10 | ₩34,131 | ₩35,158 | ₩32,929 | ₩33,129 | -2.93% | 564.1만 |
|---|
| 2026.09.09 | ₩33,643 | ₩34,544 | ₩32,656 | ₩34,091 | +1.33% | 1180.5만 |
|---|
| 2026.09.08 | ₩30,460 | ₩31,287 | ₩29,833 | ₩30,180 | -0.92% | 634.1만 |
|---|
| 2026.09.04 | ₩30,113 | ₩30,580 | ₩29,392 | ₩30,500 | +1.29% | 387.8만 |
|---|
| 2026.09.03 | ₩29,432 | ₩30,794 | ₩29,352 | ₩29,939 | +1.72% | 749.8만 |
|---|
| 2026.09.02 | ₩26,963 | ₩28,965 | ₩26,803 | ₩28,271 | +4.85% | 732.8만 |
|---|
| 2026.09.01 | ₩25,054 | ₩27,523 | ₩24,894 | ₩26,963 | +7.62% | 841.8만 |
|---|
| 2026.08.31 | ₩26,816 | ₩26,936 | ₩26,068 | ₩26,415 | -1.49% | 298.1만 |
|---|
| 2026.08.28 | ₩26,333 | ₩27,951 | ₩26,289 | ₩26,909 | +2.19% | 733만 |
|---|
| 2026.08.27 | ₩26,803 | ₩27,910 | ₩25,976 | ₩26,309 | -1.84% | 706.6만 |
|---|
| 2026.08.26 | ₩28,071 | ₩28,364 | ₩25,481 | ₩26,763 | -4.66% | 1953만 |
|---|
| 2026.08.25 | ₩25,661 | ₩26,282 | ₩25,454 | ₩26,242 | +2.26% | 394.2만 |
|---|
| 2026.08.24 | ₩24,427 | ₩25,454 | ₩24,120 | ₩25,254 | +3.39% | 467.4만 |
|---|
| 2026.08.21 | ₩24,186 | ₩24,787 | ₩23,879 | ₩24,440 | +1.05% | 420.5만 |
|---|
| 2026.08.20 | ₩24,186 | ₩24,453 | ₩23,532 | ₩24,120 | -0.28% | 385.7만 |
|---|
| 2026.08.19 | ₩23,686 | ₩24,827 | ₩23,359 | ₩24,120 | +1.83% | 518.5만 |
|---|
| 2026.08.18 | ₩25,174 | ₩25,494 | ₩23,893 | ₩23,933 | -4.93% | 733.3만 |
|---|
| 2026.08.17 | ₩28,258 | ₩28,298 | ₩25,868 | ₩26,269 | -7.04% | 644.1만 |
|---|
| 2026.08.14 | ₩28,898 | ₩29,432 | ₩28,217 | ₩28,271 | -2.17% | 312.1만 |
|---|
| 2026.08.13 | ₩27,403 | ₩28,858 | ₩27,323 | ₩28,778 | +5.02% | 467.5만 |
|---|
| 2026.08.12 | ₩29,439 | ₩29,768 | ₩27,236 | ₩27,296 | -7.28% | 662.4만 |
|---|
| 2026.08.11 | ₩29,158 | ₩30,567 | ₩28,711 | ₩29,272 | +0.39% | 386.1만 |
|---|
| 2026.08.10 | ₩29,212 | ₩30,153 | ₩28,578 | ₩28,872 | -1.17% | 536.3만 |
|---|
| 2026.08.07 | ₩27,997 | ₩29,232 | ₩27,993 | ₩28,591 | +2.12% | 382.1만 |
|---|
| 2026.08.06 | ₩28,077 | ₩28,925 | ₩28,077 | ₩28,391 | +1.12% | 278.4만 |
|---|
| 2026.08.05 | ₩29,452 | ₩29,499 | ₩27,483 | ₩28,298 | -3.92% | 435.6만 |
|---|
| 2026.08.04 | ₩27,577 | ₩28,698 | ₩27,310 | ₩28,231 | +2.37% | 537.9만 |
|---|
| 2026.08.03 | ₩25,962 | ₩29,138 | ₩25,695 | ₩28,471 | +9.67% | 772.4만 |
|---|
| 2026.07.31 | ₩24,253 | ₩25,568 | ₩23,973 | ₩25,441 | +4.90% | 814.9만 |
|---|
| 2026.07.30 | ₩22,638 | ₩23,946 | ₩22,491 | ₩23,853 | +5.37% | 1347.4만 |
|---|
| 2026.07.29 | ₩29,058 | ₩29,806 | ₩28,057 | ₩28,565 | -1.70% | 645.5만 |
|---|
| 2026.07.28 | ₩29,459 | ₩29,926 | ₩28,551 | ₩29,192 | -0.91% | 169.7만 |
|---|
| 2026.07.27 | ₩30,620 | ₩30,907 | ₩29,165 | ₩29,232 | -4.53% | 168.1만 |
|---|
| 2026.07.24 | ₩30,326 | ₩30,859 | ₩29,312 | ₩29,379 | -3.12% | 173.5만 |
|---|
| 2026.07.23 | ₩30,700 | ₩31,368 | ₩29,579 | ₩30,500 | -0.65% | 345만 |
|---|
| 2026.07.22 | ₩34,785 | ₩34,905 | ₩32,355 | ₩32,676 | -6.06% | 332.9만 |
|---|
| 2026.07.21 | ₩35,479 | ₩35,732 | ₩34,398 | ₩34,438 | -2.93% | 171.8만 |
|---|
| 2026.07.20 | ₩34,685 | ₩35,485 | ₩33,683 | ₩34,678 | -0.02% | 211.1만 |
|---|
| 2026.07.17 | ₩34,992 | ₩35,412 | ₩32,529 | ₩34,745 | -0.71% | 600.3만 |
|---|
| 2026.07.16 | ₩38,268 | ₩38,776 | ₩36,333 | ₩36,814 | -3.80% | 467.2만 |
|---|
| 2026.07.15 | ₩36,920 | ₩39,243 | ₩36,013 | ₩38,709 | +4.84% | 673만 |
|---|
| 2026.07.14 | ₩35,532 | ₩37,087 | ₩35,201 | ₩36,480 | +2.67% | 469.1만 |
|---|
| 2026.07.13 | ₩36,573 | ₩38,242 | ₩35,746 | ₩36,026 | -1.50% | 646.6만 |
|---|
| 2026.07.10 | ₩36,587 | ₩38,335 | ₩36,266 | ₩37,414 | +2.26% | 1450.7만 |
|---|
| 2026.07.09 | ₩28,631 | ₩33,650 | ₩27,964 | ₩33,450 | +16.83% | 1006.6만 |
|---|
| 2026.07.08 | ₩31,795 | ₩31,928 | ₩30,077 | ₩30,580 | -3.82% | 288.3만 |
|---|
| 2026.07.07 | ₩31,101 | ₩32,889 | ₩30,714 | ₩31,888 | +2.53% | 948.2만 |
|---|
| 2026.07.06 | ₩29,819 | ₩30,673 | ₩28,558 | ₩30,366 | +1.84% | 365.4만 |
|---|
| 2026.07.02 | ₩31,227 | ₩31,441 | ₩28,404 | ₩28,685 | -8.14% | 855.8만 |
|---|
| 2026.07.01 | ₩31,207 | ₩33,276 | ₩30,100 | ₩31,795 | +1.88% | 2305만 |
|---|
| 2026.06.30 | ₩26,869 | ₩27,270 | ₩25,935 | ₩27,029 | +0.60% | 345만 |
|---|
| 2026.06.29 | ₩26,776 | ₩27,777 | ₩26,576 | ₩26,976 | +0.75% | 388.6만 |
|---|
| 2026.06.26 | ₩25,161 | ₩26,462 | ₩24,947 | ₩25,748 | +2.33% | 440.6만 |
|---|
| 2026.06.25 | ₩26,402 | ₩26,469 | ₩24,934 | ₩25,201 | -4.55% | 496.1만 |
|---|
| 2026.06.24 | ₩26,963 | ₩27,697 | ₩26,415 | ₩26,616 | -1.29% | 317만 |
|---|
| 2026.06.23 | ₩27,003 | ₩28,031 | ₩26,949 | ₩27,043 | +0.15% | 301.4만 |
|---|
| 2026.06.22 | ₩28,217 | ₩28,591 | ₩27,016 | ₩27,403 | -2.89% | 324만 |
|---|
| 2026.06.18 | ₩28,378 | ₩29,038 | ₩27,383 | ₩28,725 | +1.22% | 363.7만 |
|---|
| 2026.06.17 | ₩30,473 | ₩30,553 | ₩27,744 | ₩27,817 | -8.72% | 612.7만 |
|---|
| 2026.06.16 | ₩30,553 | ₩31,815 | ₩30,400 | ₩31,221 | +2.18% | 357.4만 |
|---|
| 2026.06.15 | ₩29,232 | ₩31,307 | ₩29,192 | ₩30,567 | +4.57% | 534.6만 |
|---|
| 2026.06.12 | ₩28,511 | ₩28,805 | ₩27,323 | ₩27,897 | -2.15% | 394.3만 |
|---|
| 2026.06.11 | ₩27,830 | ₩28,444 | ₩26,949 | ₩28,097 | +0.96% | 490만 |
|---|
| 2026.06.10 | ₩29,352 | ₩30,393 | ₩28,311 | ₩28,338 | -3.46% | 335만 |
|---|
| 2026.06.09 | ₩30,460 | ₩31,047 | ₩29,359 | ₩29,752 | -2.32% | 345.5만 |
|---|
| 2026.06.08 | ₩30,433 | ₩30,513 | ₩29,205 | ₩29,833 | -1.97% | 358.9만 |
|---|
| 2026.06.05 | ₩33,890 | ₩34,571 | ₩29,539 | ₩30,607 | -9.69% | 1408.2만 |
|---|
| 2026.06.04 | ₩34,017 | ₩36,026 | ₩33,904 | ₩34,424 | +1.20% | 821만 |
|---|
| 2026.06.03 | ₩31,861 | ₩34,050 | ₩31,594 | ₩33,930 | +6.49% | 1109.8만 |
|---|
| 2026.06.02 | ₩31,861 | ₩32,489 | ₩31,235 | ₩31,328 | -1.68% | 599.7만 |
|---|
| 2026.06.01 | ₩34,858 | ₩35,519 | ₩31,554 | ₩31,635 | -9.25% | 1390.6만 |
|---|
| 2026.05.29 | ₩35,305 | ₩35,409 | ₩34,171 | ₩35,185 | -0.34% | 569.4만 |
|---|
| 2026.05.28 | ₩36,079 | ₩36,386 | ₩34,871 | ₩35,492 | -1.63% | 911.8만 |
|---|
| 2026.05.27 | ₩32,756 | ₩35,866 | ₩32,702 | ₩35,519 | +8.44% | 921.5만 |
|---|
| 2026.05.26 | ₩32,696 | ₩33,263 | ₩32,315 | ₩33,049 | +1.08% | 317.4만 |
|---|
| 2026.05.22 | ₩32,562 | ₩33,316 | ₩32,502 | ₩32,836 | +0.84% | 394.7만 |
|---|
| 2026.05.21 | ₩31,775 | ₩32,809 | ₩31,247 | ₩32,622 | +2.67% | 420.9만 |
|---|
| 2026.05.20 | ₩31,861 | ₩32,636 | ₩31,568 | ₩32,342 | +1.51% | 345.2만 |
|---|
| 2026.05.19 | ₩32,742 | ₩33,276 | ₩31,875 | ₩32,115 | -1.92% | 323.2만 |
|---|
| 2026.05.18 | ₩32,836 | ₩33,483 | ₩32,235 | ₩33,009 | +0.53% | 354.2만 |
|---|
| 2026.05.15 | ₩33,303 | ₩34,117 | ₩32,822 | ₩33,396 | +0.28% | 298만 |
|---|
| 2026.05.14 | ₩33,557 | ₩34,411 | ₩33,517 | ₩33,837 | +0.84% | 452.6만 |
|---|
| 2026.05.13 | ₩31,801 | ₩33,997 | ₩31,554 | ₩33,650 | +5.81% | 572.8만 |
|---|
| 2026.05.12 | ₩31,301 | ₩32,302 | ₩31,127 | ₩32,235 | +2.99% | 414.6만 |
|---|
| 2026.05.11 | ₩32,302 | ₩32,429 | ₩31,715 | ₩31,795 | -1.57% | 506만 |
|---|
| 2026.05.08 | ₩33,570 | ₩33,757 | ₩32,582 | ₩32,956 | -1.83% | 400.9만 |
|---|
| 2026.05.07 | ₩33,570 | ₩34,664 | ₩33,436 | ₩33,784 | +0.64% | 738.8만 |
|---|
| 2026.05.06 | ₩32,075 | ₩34,119 | ₩31,781 | ₩33,343 | +3.95% | 605.8만 |
|---|
| 2026.05.05 | ₩33,463 | ₩33,543 | ₩32,035 | ₩32,542 | -2.75% | 481.1만 |
|---|
| 2026.05.04 | ₩32,836 | ₩33,503 | ₩32,302 | ₩33,156 | +0.98% | 470.2만 |
|---|
| 2026.05.01 | ₩33,543 | ₩34,037 | ₩32,676 | ₩32,969 | -1.71% | 554만 |
|---|
| 2026.04.30 | ₩34,104 | ₩34,371 | ₩31,915 | ₩33,316 | -2.31% | 1732.7만 |
|---|
| 2026.04.29 | ₩40,110 | ₩40,831 | ₩39,590 | ₩40,324 | +0.53% | 618.4만 |
|---|
| 2026.04.28 | ₩40,818 | ₩41,312 | ₩39,817 | ₩40,484 | -0.82% | 237.4만 |
|---|
| 2026.04.27 | ₩40,457 | ₩41,859 | ₩40,457 | ₩41,392 | +2.31% | 310.5만 |
|---|
| 2026.04.24 | ₩39,149 | ₩41,632 | ₩38,455 | ₩40,978 | +4.67% | 267만 |
|---|
| 2026.04.23 | ₩39,643 | ₩40,364 | ₩38,389 | ₩39,136 | -1.28% | 374.2만 |
|---|
| 2026.04.22 | ₩40,985 | ₩41,445 | ₩40,431 | ₩41,018 | +0.08% | 194.5만 |
|---|
| 2026.04.21 | ₩40,591 | ₩41,198 | ₩40,150 | ₩40,337 | -0.62% | 194.4만 |
|---|
| 2026.04.20 | ₩41,806 | ₩42,099 | ₩40,231 | ₩40,578 | -2.94% | 215.5만 |
|---|
| 2026.04.17 | ₩41,632 | ₩43,140 | ₩41,152 | ₩42,780 | +2.76% | 343.6만 |
|---|
| 2026.04.16 | ₩41,258 | ₩41,472 | ₩40,291 | ₩41,378 | +0.29% | 338.4만 |
|---|
| 2026.04.15 | ₩40,217 | ₩41,592 | ₩39,884 | ₩40,778 | +1.39% | 421.5만 |
|---|
| 2026.04.14 | ₩37,468 | ₩40,097 | ₩37,054 | ₩39,683 | +5.91% | 579.3만 |
|---|
| 2026.04.13 | ₩35,939 | ₩36,533 | ₩35,332 | ₩36,493 | +1.54% | 345.3만 |
|---|
| 2026.04.10 | ₩36,533 | ₩36,947 | ₩35,319 | ₩35,906 | -1.72% | 206.5만 |
|---|
| 2026.04.09 | ₩35,552 | ₩36,827 | ₩35,225 | ₩35,799 | +0.69% | 534.7만 |
|---|
| 2026.04.08 | ₩33,376 | ₩35,879 | ₩31,908 | ₩34,064 | +2.06% | 997.5만 |
|---|
| 2026.04.07 | ₩29,846 | ₩30,166 | ₩29,078 | ₩30,153 | +1.03% | 321.5만 |
|---|
| 2026.04.06 | ₩30,473 | ₩30,960 | ₩29,873 | ₩29,939 | -1.75% | 261.7만 |
|---|
| 2026.04.02 | ₩29,152 | ₩30,527 | ₩28,551 | ₩30,126 | +3.34% | 541.8만 |
|---|
| 2026.04.01 | ₩30,774 | ₩32,032 | ₩30,100 | ₩30,660 | -0.37% | 417.5만 |
|---|
| 2026.03.31 | ₩27,670 | ₩30,046 | ₩27,470 | ₩29,886 | +8.01% | 571.8만 |
|---|
| 2026.03.30 | ₩26,395 | ₩26,709 | ₩25,655 | ₩26,442 | +0.18% | 487.6만 |
|---|
| 2026.03.27 | ₩26,829 | ₩27,190 | ₩24,854 | ₩25,388 | -5.37% | 707.9만 |
|---|
| 2026.03.26 | ₩31,461 | ₩31,461 | ₩27,163 | ₩27,617 | -12.22% | 865.7만 |
|---|
| 2026.03.25 | ₩33,276 | ₩33,824 | ₩32,722 | ₩32,863 | -1.24% | 223.5만 |
|---|
| 2026.03.24 | ₩33,363 | ₩33,503 | ₩32,449 | ₩32,676 | -2.06% | 180.2만 |
|---|
| 2026.03.23 | ₩34,304 | ₩34,664 | ₩33,637 | ₩34,157 | -0.43% | 196.6만 |
|---|
| 2026.03.20 | ₩34,184 | ₩34,184 | ₩32,315 | ₩33,023 | -3.40% | 327.6만 |
|---|
| 2026.03.19 | ₩35,198 | ₩35,265 | ₩34,044 | ₩34,558 | -1.82% | 340.1만 |
|---|
| 2026.03.18 | ₩35,612 | ₩36,400 | ₩35,465 | ₩35,599 | -0.04% | 156.8만 |
|---|
| 2026.03.17 | ₩37,067 | ₩38,042 | ₩36,333 | ₩36,400 | -1.80% | 165.4만 |
|---|
| 2026.03.16 | ₩37,401 | ₩37,828 | ₩36,507 | ₩36,987 | -1.11% | 354.6만 |
|---|
| 2026.03.13 | ₩36,627 | ₩37,227 | ₩34,898 | ₩35,372 | -3.43% | 581.7만 |
|---|
| 2026.03.12 | ₩39,617 | ₩40,177 | ₩38,202 | ₩38,335 | -3.23% | 164.5만 |
|---|
| 2026.03.11 | ₩40,444 | ₩40,925 | ₩39,621 | ₩40,404 | -0.10% | 116.9만 |
|---|
| 2026.03.10 | ₩40,337 | ₩41,058 | ₩39,737 | ₩40,271 | -0.17% | 189.5만 |
|---|
| 2026.03.09 | ₩37,968 | ₩39,563 | ₩37,040 | ₩39,510 | +4.06% | 351.2만 |
|---|
| 2026.03.06 | ₩39,523 | ₩39,802 | ₩38,135 | ₩39,189 | -0.84% | 237.9만 |
|---|
| 2026.03.05 | ₩41,459 | ₩42,461 | ₩39,937 | ₩41,178 | -0.68% | 222.3만 |
|---|
| 2026.03.04 | ₩40,925 | ₩42,753 | ₩40,925 | ₩42,113 | +2.90% | 266.9만 |
|---|
| 2026.03.03 | ₩39,570 | ₩41,071 | ₩38,575 | ₩40,578 | +2.55% | 348.9만 |
|---|
| 2026.03.02 | ₩38,389 | ₩41,165 | ₩38,175 | ₩40,364 | +5.15% | 232.4만 |
|---|
| 2026.02.27 | ₩39,156 | ₩39,890 | ₩38,495 | ₩39,683 | +1.35% | 170.8만 |
|---|
| 2026.02.26 | ₩40,044 | ₩41,378 | ₩39,710 | ₩40,871 | +2.07% | 216.3만 |
|---|
| 2026.02.25 | ₩39,189 | ₩40,498 | ₩39,123 | ₩40,498 | +3.34% | 165.4만 |
|---|
| 2026.02.24 | ₩38,082 | ₩38,976 | ₩37,521 | ₩38,722 | +1.68% | 201.3만 |
|---|
| 2026.02.23 | ₩40,391 | ₩41,005 | ₩38,355 | ₩38,535 | -4.59% | 142.3만 |
|---|
| 2026.02.20 | ₩38,789 | ₩41,752 | ₩38,776 | ₩40,818 | +5.23% | 208.9만 |
|---|
| 2026.02.19 | ₩38,769 | ₩39,810 | ₩38,549 | ₩39,523 | +1.95% | 156.3만 |
|---|
| 2026.02.18 | ₩38,175 | ₩39,503 | ₩37,521 | ₩39,336 | +3.04% | 225.1만 |
|---|
| 2026.02.17 | ₩38,869 | ₩39,296 | ₩37,628 | ₩38,909 | +0.10% | 256.9만 |
|---|
| 2026.02.13 | ₩39,577 | ₩40,391 | ₩38,308 | ₩38,989 | -1.48% | 264.3만 |
|---|
| 2026.02.12 | ₩42,727 | ₩43,568 | ₩39,683 | ₩40,231 | -5.84% | 261.7만 |
|---|
| 2026.02.11 | ₩43,341 | ₩44,035 | ₩41,205 | ₩42,687 | -1.51% | 452.2만 |
|---|
| 2026.02.10 | ₩43,915 | ₩44,182 | ₩42,847 | ₩42,980 | -2.13% | 214.4만 |
|---|
| 2026.02.09 | ₩41,926 | ₩44,569 | ₩41,485 | ₩43,821 | +4.52% | 360.5만 |
|---|
| 2026.02.06 | ₩42,326 | ₩43,127 | ₩39,910 | ₩41,779 | -1.29% | 318.7만 |
|---|
| 2026.02.05 | ₩42,119 | ₩44,395 | ₩40,851 | ₩42,954 | +1.98% | 411.1만 |
|---|
| 2026.02.04 | ₩45,376 | ₩45,416 | ₩42,647 | ₩42,833 | -5.60% | 370.4만 |
|---|
| 2026.02.03 | ₩48,106 | ₩49,013 | ₩45,156 | ₩45,837 | -4.72% | 469.4만 |
|---|
| 2026.02.02 | ₩48,973 | ₩49,894 | ₩47,465 | ₩47,852 | -2.29% | 274.1만 |
|---|
| 2026.01.30 | ₩50,922 | ₩51,496 | ₩48,843 | ₩49,280 | -3.22% | 358.7만 |
|---|
| 2026.01.29 | ₩52,264 | ₩53,045 | ₩49,040 | ₩52,350 | +0.17% | 2002.7만 |
|---|
| 2026.01.28 | ₩44,142 | ₩44,542 | ₩43,102 | ₩43,180 | -2.18% | 1054.2만 |
|---|
| 2026.01.27 | ₩44,182 | ₩44,449 | ₩42,873 | ₩43,955 | -0.51% | 354.1만 |
|---|
| 2026.01.26 | ₩42,980 | ₩44,242 | ₩42,488 | ₩43,888 | +2.11% | 455.3만 |
|---|
| 2026.01.23 | ₩40,417 | ₩43,107 | ₩40,364 | ₩42,153 | +4.29% | 461.7만 |
|---|
| 2026.01.22 | ₩38,589 | ₩40,838 | ₩38,308 | ₩40,778 | +5.67% | 509.2만 |
|---|
| 2026.01.21 | ₩35,906 | ₩37,279 | ₩35,185 | ₩36,693 | +2.19% | 237.8만 |
|---|
| 2026.01.20 | ₩36,079 | ₩36,494 | ₩35,132 | ₩35,706 | -1.04% | 244만 |
|---|
| 2026.01.16 | ₩38,042 | ₩38,669 | ₩37,588 | ₩37,614 | -1.12% | 175.4만 |
|---|
| 2026.01.15 | ₩37,387 | ₩38,100 | ₩36,920 | ₩37,721 | +0.89% | 243.1만 |
|---|
| 2026.01.14 | ₩38,375 | ₩38,669 | ₩37,003 | ₩37,094 | -3.34% | 339.1만 |
|---|
| 2026.01.13 | ₩40,377 | ₩40,417 | ₩38,148 | ₩39,016 | -3.37% | 442.9만 |
|---|
| 2026.01.12 | ₩41,752 | ₩41,899 | ₩40,324 | ₩40,417 | -3.20% | 254.6만 |
|---|
| 2026.01.09 | ₩40,871 | ₩42,057 | ₩40,512 | ₩41,779 | +2.22% | 214.6만 |
|---|
| 2026.01.08 | ₩40,965 | ₩41,078 | ₩39,670 | ₩40,965 | 0.00% | 215.5만 |
|---|
| 2026.01.07 | ₩42,286 | ₩42,673 | ₩40,845 | ₩41,338 | -2.24% | 263.9만 |
|---|
| 2026.01.06 | ₩42,753 | ₩43,501 | ₩41,739 | ₩42,847 | +0.22% | 253.7만 |
|---|
| 2026.01.05 | ₩41,659 | ₩43,367 | ₩41,272 | ₩42,633 | +2.34% | 327.1만 |
|---|
| 2026.01.02 | ₩43,187 | ₩43,394 | ₩40,724 | ₩41,645 | -3.57% | 307.1만 |
|---|
| 2025.12.31 | ₩43,514 | ₩43,514 | ₩42,793 | ₩42,860 | -1.50% | 107.1만 |
|---|
| 2025.12.30 | ₩42,767 | ₩44,495 | ₩42,660 | ₩43,661 | +2.09% | 204.1만 |
|---|
| 2025.12.29 | ₩42,647 | ₩42,954 | ₩42,179 | ₩42,753 | +0.25% | 224만 |
|---|
| 2025.12.26 | ₩43,955 | ₩44,095 | ₩43,127 | ₩43,381 | -1.31% | 157.5만 |
|---|
| 2025.12.24 | ₩43,247 | ₩44,048 | ₩43,247 | ₩44,008 | +1.76% | 96.8만 |
|---|
| 2025.12.23 | ₩42,920 | ₩43,781 | ₩42,780 | ₩43,648 | +1.69% | 141.4만 |
|---|
| 2025.12.22 | ₩43,541 | ₩45,063 | ₩42,887 | ₩43,474 | -0.15% | 369.5만 |
|---|
| 2025.12.19 | ₩44,148 | ₩44,635 | ₩43,087 | ₩43,167 | -2.22% | 288.1만 |
|---|
| 2025.12.18 | ₩42,960 | ₩44,702 | ₩42,900 | ₩43,928 | +2.25% | 353.7만 |
|---|
| 2025.12.17 | ₩42,753 | ₩43,528 | ₩41,992 | ₩42,019 | -1.72% | 354.2만 |
|---|
| 2025.12.16 | ₩41,272 | ₩43,701 | ₩41,272 | ₩43,034 | +4.27% | 203.3만 |
|---|
| 2025.12.15 | ₩41,572 | ₩42,473 | ₩40,658 | ₩41,819 | +0.59% | 217.3만 |
|---|
| 2025.12.12 | ₩42,113 | ₩42,326 | ₩40,591 | ₩41,325 | -1.87% | 228.3만 |
|---|
| 2025.12.11 | ₩41,258 | ₩42,793 | ₩40,911 | ₩42,460 | +2.91% | 251.8만 |
|---|
| 2025.12.10 | ₩42,059 | ₩42,713 | ₩41,285 | ₩42,139 | +0.19% | 335.9만 |
|---|
| 2025.12.09 | ₩44,142 | ₩44,175 | ₩42,713 | ₩43,167 | -2.21% | 304.9만 |
|---|
| 2025.12.08 | ₩44,876 | ₩45,834 | ₩44,360 | ₩44,529 | -0.77% | 265.6만 |
|---|
| 2025.12.05 | ₩44,021 | ₩45,590 | ₩43,955 | ₩45,396 | +3.12% | 425.3만 |
|---|
| 2025.12.04 | ₩45,650 | ₩45,757 | ₩43,680 | ₩43,888 | -3.86% | 1210.2만 |
|---|
| 2025.12.03 | ₩41,719 | ₩42,286 | ₩40,991 | ₩41,085 | -1.52% | 265.2만 |
|---|
| 2025.12.02 | ₩41,445 | ₩42,146 | ₩40,918 | ₩42,086 | +1.55% | 309.7만 |
|---|
| 2025.12.01 | ₩41,045 | ₩41,859 | ₩40,871 | ₩41,298 | +0.62% | 268.6만 |
|---|
| 2025.11.28 | ₩40,738 | ₩42,221 | ₩40,631 | ₩42,206 | +3.60% | 270.8만 |
|---|
| 2025.11.26 | ₩40,911 | ₩41,031 | ₩40,177 | ₩40,431 | -1.17% | 451.5만 |
|---|
| 2025.11.25 | ₩39,296 | ₩40,885 | ₩38,589 | ₩40,791 | +3.80% | 717.2만 |
|---|
| 2025.11.24 | ₩36,213 | ₩38,351 | ₩36,094 | ₩37,948 | +4.79% | 707.1만 |
|---|
| 2025.11.21 | ₩34,945 | ₩36,133 | ₩34,224 | ₩35,679 | +2.10% | 493.1만 |
|---|
| 2025.11.20 | ₩36,773 | ₩37,214 | ₩34,438 | ₩35,105 | -4.54% | 724.4만 |
|---|
| 2025.11.19 | ₩35,672 | ₩35,879 | ₩34,211 | ₩35,265 | -1.14% | 597.6만 |
|---|
| 2025.11.18 | ₩35,319 | ₩36,907 | ₩34,491 | ₩36,186 | +2.46% | 603.3만 |
|---|
| 2025.11.17 | ₩37,588 | ₩37,908 | ₩35,906 | ₩36,680 | -2.41% | 417.1만 |
|---|
| 2025.11.14 | ₩36,573 | ₩38,175 | ₩35,866 | ₩37,694 | +3.07% | 612만 |
|---|
| 2025.11.13 | ₩38,068 | ₩38,696 | ₩36,880 | ₩37,721 | -0.91% | 680.1만 |
|---|
| 2025.11.12 | ₩40,150 | ₩40,150 | ₩37,508 | ₩37,654 | -6.22% | 686.1만 |
|---|
| 2025.11.11 | ₩40,057 | ₩40,231 | ₩38,976 | ₩39,990 | -0.17% | 340.1만 |
|---|
| 2025.11.10 | ₩40,457 | ₩40,978 | ₩39,483 | ₩40,604 | +0.36% | 571.2만 |
|---|
| 2025.11.07 | ₩38,529 | ₩39,363 | ₩36,707 | ₩39,310 | +2.03% | 1050.4만 |
|---|
| 2025.11.06 | ₩41,165 | ₩41,192 | ₩38,896 | ₩39,016 | -5.22% | 705만 |
|---|
| 2025.11.05 | ₩40,738 | ₩42,019 | ₩40,018 | ₩41,258 | +1.28% | 665.1만 |
|---|
| 2025.11.04 | ₩40,217 | ₩42,006 | ₩40,017 | ₩40,150 | -0.17% | 1002.9만 |
|---|
| 2025.11.03 | ₩43,968 | ₩44,368 | ₩41,378 | ₩41,525 | -5.56% | 1275.1만 |
|---|
| 2025.10.31 | ₩46,504 | ₩46,531 | ₩42,593 | ₩42,980 | -7.58% | 1793.1만 |
|---|
| 2025.10.30 | ₩45,863 | ₩47,732 | ₩42,994 | ₩45,450 | -0.90% | 3758.1만 |
|---|
| 2025.10.29 | ₩59,291 | ₩59,919 | ₩57,409 | ₩58,864 | -0.72% | 1090.6만 |
|---|
| 2025.10.28 | ₩59,064 | ₩59,865 | ₩57,897 | ₩58,771 | -0.50% | 246.5만 |
|---|
| 2025.10.27 | ₩58,531 | ₩59,438 | ₩58,277 | ₩58,744 | +0.36% | 190.8만 |
|---|
| 2025.10.24 | ₩56,582 | ₩57,202 | ₩55,701 | ₩56,782 | +0.35% | 172만 |
|---|
| 2025.10.23 | ₩56,168 | ₩57,411 | ₩55,968 | ₩56,181 | +0.02% | 174.3만 |
|---|
| 2025.10.22 | ₩56,195 | ₩57,182 | ₩54,686 | ₩56,061 | -0.24% | 160.6만 |
|---|
| 2025.10.21 | ₩56,435 | ₩56,869 | ₩55,407 | ₩56,075 | -0.64% | 107.5만 |
|---|
| 2025.10.20 | ₩54,326 | ₩56,164 | ₩54,186 | ₩55,941 | +2.97% | 171.7만 |
|---|
| 2025.10.17 | ₩52,297 | ₩53,872 | ₩52,070 | ₩53,685 | +2.65% | 90.6만 |
|---|
| 2025.10.16 | ₩53,899 | ₩54,993 | ₩51,803 | ₩52,951 | -1.76% | 136.3만 |
|---|
| 2025.10.15 | ₩53,752 | ₩54,766 | ₩52,657 | ₩53,845 | +0.17% | 128만 |
|---|
| 2025.10.14 | ₩52,364 | ₩53,565 | ₩51,149 | ₩52,524 | +0.31% | 127.4만 |
|---|
| 2025.10.13 | ₩53,245 | ₩54,245 | ₩52,445 | ₩53,578 | +0.63% | 172.5만 |
|---|
| 2025.10.10 | ₩56,075 | ₩56,699 | ₩52,003 | ₩52,124 | -7.05% | 380.2만 |
|---|