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 | ₩40,884 | ₩41,071 | ₩39,735 | ₩39,989 | -2.19% | 216.9만 |
| 2026.10.08 | ₩40,697 | ₩40,737 | ₩39,267 | ₩40,269 | -1.05% | 329.9만 |
| 2026.10.07 | ₩42,193 | ₩42,260 | ₩40,229 | ₩40,323 | -4.43% | 281만 |
| 2026.10.06 | ₩43,289 | ₩43,383 | ₩42,127 | ₩42,394 | -2.07% | 254.4만 |
| 2026.10.05 | ₩41,098 | ₩43,289 | ₩41,084 | ₩42,755 | +4.03% | 247.8만 |
| 2026.10.02 | ₩41,699 | ₩42,701 | ₩40,978 | ₩41,178 | -1.25% | 261.4만 |
| 2026.10.01 | ₩41,265 | ₩42,060 | ₩40,483 | ₩40,964 | -0.73% | 236.6만 |
| 2026.09.30 | ₩41,512 | ₩42,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,917 |
| -1.43% |
| 386.8만 |
| 2026.09.29 | ₩40,871 | ₩42,634 | ₩39,854 | ₩42,461 | +3.89% | 659.7만 |
|---|
| 2026.09.28 | ₩43,890 | ₩43,937 | ₩39,628 | ₩39,909 | -9.07% | 787.2만 |
|---|
| 2026.09.25 | ₩46,309 | ₩46,362 | ₩43,524 | ₩44,131 | -4.70% | 567.1만 |
|---|
| 2026.09.24 | ₩43,409 | ₩47,564 | ₩43,346 | ₩47,284 | +8.93% | 1082.9만 |
|---|
| 2026.09.23 | ₩43,823 | ₩45,694 | ₩42,902 | ₩43,436 | -0.88% | 838.1만 |
|---|
| 2026.09.22 | ₩41,899 | ₩44,946 | ₩41,753 | ₩42,541 | +1.53% | 680.1만 |
|---|
| 2026.09.21 | ₩36,849 | ₩44,572 | ₩36,836 | ₩43,316 | +17.55% | 1105.4만 |
|---|
| 2026.09.18 | ₩37,644 | ₩37,945 | ₩34,818 | ₩35,273 | -6.30% | 520.7만 |
|---|
| 2026.09.17 | ₩37,183 | ₩37,196 | ₩35,500 | ₩37,090 | -0.25% | 360.7만 |
|---|
| 2026.09.16 | ₩36,889 | ₩37,450 | ₩36,021 | ₩36,141 | -2.03% | 456.6만 |
|---|
| 2026.09.15 | ₩34,645 | ₩36,756 | ₩34,325 | ₩35,860 | +3.51% | 637.7만 |
|---|
| 2026.09.14 | ₩34,511 | ₩35,660 | ₩33,656 | ₩35,326 | +2.36% | 621.7만 |
|---|
| 2026.09.11 | ₩34,070 | ₩35,206 | ₩33,350 | ₩33,522 | -1.61% | 315.5만 |
|---|
| 2026.09.10 | ₩34,164 | ₩35,192 | ₩32,961 | ₩33,162 | -2.93% | 564.1만 |
|---|
| 2026.09.09 | ₩33,676 | ₩34,578 | ₩32,687 | ₩34,123 | +1.33% | 1180.5만 |
|---|
| 2026.09.08 | ₩30,489 | ₩31,318 | ₩29,861 | ₩30,209 | -0.92% | 634.1만 |
|---|
| 2026.09.04 | ₩30,142 | ₩30,610 | ₩29,420 | ₩30,529 | +1.29% | 387.8만 |
|---|
| 2026.09.03 | ₩29,461 | ₩30,823 | ₩29,380 | ₩29,968 | +1.72% | 749.8만 |
|---|
| 2026.09.02 | ₩26,989 | ₩28,993 | ₩26,828 | ₩28,298 | +4.85% | 732.8만 |
|---|
| 2026.09.01 | ₩25,078 | ₩27,550 | ₩24,918 | ₩26,989 | +7.62% | 841.8만 |
|---|
| 2026.08.31 | ₩26,842 | ₩26,962 | ₩26,094 | ₩26,441 | -1.49% | 298.1만 |
|---|
| 2026.08.28 | ₩26,358 | ₩27,978 | ₩26,314 | ₩26,935 | +2.19% | 733만 |
|---|
| 2026.08.27 | ₩26,828 | ₩27,937 | ₩26,001 | ₩26,334 | -1.84% | 706.6만 |
|---|
| 2026.08.26 | ₩28,098 | ₩28,392 | ₩25,506 | ₩26,788 | -4.66% | 1953만 |
|---|
| 2026.08.25 | ₩25,686 | ₩26,307 | ₩25,479 | ₩26,267 | +2.26% | 394.2만 |
|---|
| 2026.08.24 | ₩24,450 | ₩25,479 | ₩24,143 | ₩25,279 | +3.39% | 467.4만 |
|---|
| 2026.08.21 | ₩24,210 | ₩24,811 | ₩23,902 | ₩24,464 | +1.05% | 420.5만 |
|---|
| 2026.08.20 | ₩24,210 | ₩24,477 | ₩23,555 | ₩24,143 | -0.28% | 385.7만 |
|---|
| 2026.08.19 | ₩23,709 | ₩24,851 | ₩23,381 | ₩24,143 | +1.83% | 518.5만 |
|---|
| 2026.08.18 | ₩25,198 | ₩25,519 | ₩23,916 | ₩23,956 | -4.93% | 733.3만 |
|---|
| 2026.08.17 | ₩28,285 | ₩28,325 | ₩25,893 | ₩26,294 | -7.04% | 644.1만 |
|---|
| 2026.08.14 | ₩28,926 | ₩29,461 | ₩28,245 | ₩28,298 | -2.17% | 312.1만 |
|---|
| 2026.08.13 | ₩27,430 | ₩28,886 | ₩27,350 | ₩28,806 | +5.02% | 467.5만 |
|---|
| 2026.08.12 | ₩29,467 | ₩29,797 | ₩27,263 | ₩27,323 | -7.28% | 662.4만 |
|---|
| 2026.08.11 | ₩29,187 | ₩30,596 | ₩28,739 | ₩29,300 | +0.39% | 386.1만 |
|---|
| 2026.08.10 | ₩29,240 | ₩30,182 | ₩28,605 | ₩28,899 | -1.17% | 536.3만 |
|---|
| 2026.08.07 | ₩28,024 | ₩29,260 | ₩28,020 | ₩28,619 | +2.12% | 382.1만 |
|---|
| 2026.08.06 | ₩28,104 | ₩28,953 | ₩28,104 | ₩28,418 | +1.12% | 278.4만 |
|---|
| 2026.08.05 | ₩29,481 | ₩29,527 | ₩27,510 | ₩28,325 | -3.92% | 435.6만 |
|---|
| 2026.08.04 | ₩27,603 | ₩28,726 | ₩27,336 | ₩28,258 | +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 | ₩23,996 | ₩25,466 | +4.90% | 814.9만 |
|---|
| 2026.07.30 | ₩22,660 | ₩23,969 | ₩22,513 | ₩23,876 | +5.37% | 1347.4만 |
|---|
| 2026.07.29 | ₩29,086 | ₩29,835 | ₩28,084 | ₩28,592 | -1.70% | 645.5만 |
|---|
| 2026.07.28 | ₩29,487 | ₩29,955 | ₩28,579 | ₩29,220 | -0.91% | 169.7만 |
|---|
| 2026.07.27 | ₩30,650 | ₩30,937 | ₩29,193 | ₩29,260 | -4.53% | 168.1만 |
|---|
| 2026.07.24 | ₩30,356 | ₩30,889 | ₩29,340 | ₩29,407 | -3.12% | 173.5만 |
|---|
| 2026.07.23 | ₩30,730 | ₩31,398 | ₩29,608 | ₩30,529 | -0.65% | 345만 |
|---|
| 2026.07.22 | ₩34,818 | ₩34,938 | ₩32,387 | ₩32,707 | -6.06% | 332.9만 |
|---|
| 2026.07.21 | ₩35,513 | ₩35,767 | ₩34,431 | ₩34,471 | -2.93% | 171.8만 |
|---|
| 2026.07.20 | ₩34,718 | ₩35,520 | ₩33,716 | ₩34,711 | -0.02% | 211.1만 |
|---|
| 2026.07.17 | ₩35,025 | ₩35,446 | ₩32,560 | ₩34,778 | -0.71% | 600.3만 |
|---|
| 2026.07.16 | ₩38,305 | ₩38,813 | ₩36,368 | ₩36,849 | -3.80% | 467.2만 |
|---|
| 2026.07.15 | ₩36,956 | ₩39,281 | ₩36,047 | ₩38,746 | +4.84% | 673만 |
|---|
| 2026.07.14 | ₩35,566 | ₩37,123 | ₩35,235 | ₩36,515 | +2.67% | 469.1만 |
|---|
| 2026.07.13 | ₩36,609 | ₩38,279 | ₩35,780 | ₩36,061 | -1.50% | 646.6만 |
|---|
| 2026.07.10 | ₩36,622 | ₩38,372 | ₩36,301 | ₩37,450 | +2.26% | 1450.7만 |
|---|
| 2026.07.09 | ₩28,659 | ₩33,683 | ₩27,991 | ₩33,482 | +16.83% | 1006.6만 |
|---|
| 2026.07.08 | ₩31,825 | ₩31,959 | ₩30,106 | ₩30,610 | -3.82% | 288.3만 |
|---|
| 2026.07.07 | ₩31,131 | ₩32,921 | ₩30,743 | ₩31,919 | +2.53% | 948.2만 |
|---|
| 2026.07.06 | ₩29,848 | ₩30,703 | ₩28,585 | ₩30,396 | +1.84% | 365.4만 |
|---|
| 2026.07.02 | ₩31,258 | ₩31,471 | ₩28,432 | ₩28,712 | -8.14% | 855.8만 |
|---|
| 2026.07.01 | ₩31,238 | ₩33,308 | ₩30,129 | ₩31,825 | +1.88% | 2305만 |
|---|
| 2026.06.30 | ₩26,895 | ₩27,296 | ₩25,960 | ₩27,056 | +0.60% | 345만 |
|---|
| 2026.06.29 | ₩26,802 | ₩27,804 | ₩26,601 | ₩27,002 | +0.75% | 388.6만 |
|---|
| 2026.06.26 | ₩25,185 | ₩26,488 | ₩24,971 | ₩25,773 | +2.33% | 440.6만 |
|---|
| 2026.06.25 | ₩26,428 | ₩26,494 | ₩24,958 | ₩25,225 | -4.55% | 496.1만 |
|---|
| 2026.06.24 | ₩26,989 | ₩27,724 | ₩26,441 | ₩26,641 | -1.29% | 317만 |
|---|
| 2026.06.23 | ₩27,029 | ₩28,058 | ₩26,975 | ₩27,069 | +0.15% | 301.4만 |
|---|
| 2026.06.22 | ₩28,245 | ₩28,619 | ₩27,042 | ₩27,430 | -2.89% | 324만 |
|---|
| 2026.06.18 | ₩28,405 | ₩29,066 | ₩27,410 | ₩28,752 | +1.22% | 363.7만 |
|---|
| 2026.06.17 | ₩30,503 | ₩30,583 | ₩27,770 | ₩27,844 | -8.72% | 612.7만 |
|---|
| 2026.06.16 | ₩30,583 | ₩31,845 | ₩30,429 | ₩31,251 | +2.18% | 357.4만 |
|---|
| 2026.06.15 | ₩29,260 | ₩31,338 | ₩29,220 | ₩30,596 | +4.57% | 534.6만 |
|---|
| 2026.06.12 | ₩28,539 | ₩28,833 | ₩27,350 | ₩27,924 | -2.15% | 394.3만 |
|---|
| 2026.06.11 | ₩27,857 | ₩28,472 | ₩26,975 | ₩28,124 | +0.96% | 490만 |
|---|
| 2026.06.10 | ₩29,380 | ₩30,423 | ₩28,338 | ₩28,365 | -3.46% | 335만 |
|---|
| 2026.06.09 | ₩30,489 | ₩31,077 | ₩29,387 | ₩29,781 | -2.32% | 345.5만 |
|---|
| 2026.06.08 | ₩30,463 | ₩30,543 | ₩29,233 | ₩29,861 | -1.97% | 358.9만 |
|---|
| 2026.06.05 | ₩33,923 | ₩34,604 | ₩29,567 | ₩30,636 | -9.69% | 1408.2만 |
|---|
| 2026.06.04 | ₩34,050 | ₩36,061 | ₩33,936 | ₩34,458 | +1.20% | 821만 |
|---|
| 2026.06.03 | ₩31,892 | ₩34,083 | ₩31,625 | ₩33,963 | +6.49% | 1109.8만 |
|---|
| 2026.06.02 | ₩31,892 | ₩32,520 | ₩31,266 | ₩31,358 | -1.68% | 599.7만 |
|---|
| 2026.06.01 | ₩34,892 | ₩35,553 | ₩31,585 | ₩31,665 | -9.25% | 1390.6만 |
|---|
| 2026.05.29 | ₩35,339 | ₩35,444 | ₩34,204 | ₩35,219 | -0.34% | 569.4만 |
|---|
| 2026.05.28 | ₩36,114 | ₩36,422 | ₩34,905 | ₩35,526 | -1.63% | 911.8만 |
|---|
| 2026.05.27 | ₩32,787 | ₩35,900 | ₩32,734 | ₩35,553 | +8.44% | 921.5만 |
|---|
| 2026.05.26 | ₩32,727 | ₩33,295 | ₩32,346 | ₩33,081 | +1.08% | 317.4만 |
|---|
| 2026.05.22 | ₩32,594 | ₩33,349 | ₩32,534 | ₩32,868 | +0.84% | 394.7만 |
|---|
| 2026.05.21 | ₩31,805 | ₩32,841 | ₩31,278 | ₩32,654 | +2.67% | 420.9만 |
|---|
| 2026.05.20 | ₩31,892 | ₩32,667 | ₩31,598 | ₩32,373 | +1.51% | 345.2만 |
|---|
| 2026.05.19 | ₩32,774 | ₩33,308 | ₩31,906 | ₩32,146 | -1.92% | 323.2만 |
|---|
| 2026.05.18 | ₩32,868 | ₩33,516 | ₩32,266 | ₩33,041 | +0.53% | 354.2만 |
|---|
| 2026.05.15 | ₩33,335 | ₩34,150 | ₩32,854 | ₩33,429 | +0.28% | 298만 |
|---|
| 2026.05.14 | ₩33,589 | ₩34,444 | ₩33,549 | ₩33,870 | +0.84% | 452.6만 |
|---|
| 2026.05.13 | ₩31,832 | ₩34,030 | ₩31,585 | ₩33,683 | +5.81% | 572.8만 |
|---|
| 2026.05.12 | ₩31,331 | ₩32,333 | ₩31,157 | ₩32,266 | +2.99% | 414.6만 |
|---|
| 2026.05.11 | ₩32,333 | ₩32,460 | ₩31,745 | ₩31,825 | -1.57% | 506만 |
|---|
| 2026.05.08 | ₩33,602 | ₩33,789 | ₩32,614 | ₩32,988 | -1.83% | 400.9만 |
|---|
| 2026.05.07 | ₩33,602 | ₩34,698 | ₩33,469 | ₩33,816 | +0.64% | 738.8만 |
|---|
| 2026.05.06 | ₩32,106 | ₩34,152 | ₩31,812 | ₩33,375 | +3.95% | 605.8만 |
|---|
| 2026.05.05 | ₩33,496 | ₩33,576 | ₩32,066 | ₩32,574 | -2.75% | 481.1만 |
|---|
| 2026.05.04 | ₩32,868 | ₩33,536 | ₩32,333 | ₩33,188 | +0.98% | 470.2만 |
|---|
| 2026.05.01 | ₩33,576 | ₩34,070 | ₩32,707 | ₩33,001 | -1.71% | 554만 |
|---|
| 2026.04.30 | ₩34,137 | ₩34,404 | ₩31,946 | ₩33,349 | -2.31% | 1732.7만 |
|---|
| 2026.04.29 | ₩40,149 | ₩40,871 | ₩39,628 | ₩40,363 | +0.53% | 618.4만 |
|---|
| 2026.04.28 | ₩40,857 | ₩41,352 | ₩39,855 | ₩40,523 | -0.82% | 237.4만 |
|---|
| 2026.04.27 | ₩40,497 | ₩41,899 | ₩40,497 | ₩41,432 | +2.31% | 310.5만 |
|---|
| 2026.04.24 | ₩39,187 | ₩41,672 | ₩38,492 | ₩41,018 | +4.67% | 267만 |
|---|
| 2026.04.23 | ₩39,682 | ₩40,403 | ₩38,426 | ₩39,174 | -1.28% | 374.2만 |
|---|
| 2026.04.22 | ₩41,024 | ₩41,485 | ₩40,470 | ₩41,058 | +0.08% | 194.5만 |
|---|
| 2026.04.21 | ₩40,630 | ₩41,238 | ₩40,189 | ₩40,376 | -0.62% | 194.4만 |
|---|
| 2026.04.20 | ₩41,846 | ₩42,140 | ₩40,269 | ₩40,617 | -2.94% | 215.5만 |
|---|
| 2026.04.17 | ₩41,672 | ₩43,182 | ₩41,191 | ₩42,821 | +2.76% | 343.6만 |
|---|
| 2026.04.16 | ₩41,298 | ₩41,512 | ₩40,330 | ₩41,418 | +0.29% | 338.4만 |
|---|
| 2026.04.15 | ₩40,256 | ₩41,632 | ₩39,922 | ₩40,817 | +1.39% | 421.5만 |
|---|
| 2026.04.14 | ₩37,504 | ₩40,136 | ₩37,090 | ₩39,722 | +5.91% | 579.3만 |
|---|
| 2026.04.13 | ₩35,974 | ₩36,569 | ₩35,366 | ₩36,528 | +1.54% | 345.3만 |
|---|
| 2026.04.10 | ₩36,569 | ₩36,983 | ₩35,353 | ₩35,941 | -1.72% | 206.5만 |
|---|
| 2026.04.09 | ₩35,586 | ₩36,862 | ₩35,259 | ₩35,834 | +0.69% | 534.7만 |
|---|
| 2026.04.08 | ₩33,409 | ₩35,914 | ₩31,939 | ₩34,097 | +2.06% | 997.5만 |
|---|
| 2026.04.07 | ₩29,875 | ₩30,195 | ₩29,107 | ₩30,182 | +1.03% | 321.5만 |
|---|
| 2026.04.06 | ₩30,503 | ₩30,990 | ₩29,901 | ₩29,968 | -1.75% | 261.7만 |
|---|
| 2026.04.02 | ₩29,180 | ₩30,556 | ₩28,579 | ₩30,155 | +3.34% | 541.8만 |
|---|
| 2026.04.01 | ₩30,803 | ₩32,063 | ₩30,129 | ₩30,690 | -0.37% | 417.5만 |
|---|
| 2026.03.31 | ₩27,697 | ₩30,075 | ₩27,497 | ₩29,915 | +8.01% | 571.8만 |
|---|
| 2026.03.30 | ₩26,421 | ₩26,735 | ₩25,679 | ₩26,468 | +0.18% | 487.6만 |
|---|
| 2026.03.27 | ₩26,855 | ₩27,216 | ₩24,878 | ₩25,412 | -5.37% | 707.9만 |
|---|
| 2026.03.26 | ₩31,491 | ₩31,491 | ₩27,189 | ₩27,643 | -12.22% | 865.7만 |
|---|
| 2026.03.25 | ₩33,308 | ₩33,856 | ₩32,754 | ₩32,894 | -1.24% | 223.5만 |
|---|
| 2026.03.24 | ₩33,395 | ₩33,536 | ₩32,480 | ₩32,707 | -2.06% | 180.2만 |
|---|
| 2026.03.23 | ₩34,337 | ₩34,698 | ₩33,669 | ₩34,190 | -0.43% | 196.6만 |
|---|
| 2026.03.20 | ₩34,217 | ₩34,217 | ₩32,346 | ₩33,055 | -3.40% | 327.6만 |
|---|
| 2026.03.19 | ₩35,232 | ₩35,299 | ₩34,077 | ₩34,591 | -1.82% | 340.1만 |
|---|
| 2026.03.18 | ₩35,647 | ₩36,435 | ₩35,500 | ₩35,633 | -0.04% | 156.8만 |
|---|
| 2026.03.17 | ₩37,103 | ₩38,078 | ₩36,368 | ₩36,435 | -1.80% | 165.4만 |
|---|
| 2026.03.16 | ₩37,437 | ₩37,865 | ₩36,542 | ₩37,023 | -1.11% | 354.6만 |
|---|
| 2026.03.13 | ₩36,662 | ₩37,263 | ₩34,932 | ₩35,406 | -3.43% | 581.7만 |
|---|
| 2026.03.12 | ₩39,655 | ₩40,216 | ₩38,239 | ₩38,372 | -3.23% | 164.5만 |
|---|
| 2026.03.11 | ₩40,483 | ₩40,964 | ₩39,659 | ₩40,443 | -0.10% | 116.9만 |
|---|
| 2026.03.10 | ₩40,376 | ₩41,098 | ₩39,775 | ₩40,310 | -0.17% | 189.5만 |
|---|
| 2026.03.09 | ₩38,005 | ₩39,601 | ₩37,076 | ₩39,548 | +4.06% | 351.2만 |
|---|
| 2026.03.06 | ₩39,561 | ₩39,841 | ₩38,172 | ₩39,227 | -0.84% | 237.9만 |
|---|
| 2026.03.05 | ₩41,499 | ₩42,502 | ₩39,976 | ₩41,218 | -0.68% | 222.3만 |
|---|
| 2026.03.04 | ₩40,964 | ₩42,795 | ₩40,964 | ₩42,153 | +2.90% | 266.9만 |
|---|
| 2026.03.03 | ₩39,608 | ₩41,111 | ₩38,613 | ₩40,617 | +2.55% | 348.9만 |
|---|
| 2026.03.02 | ₩38,426 | ₩41,205 | ₩38,212 | ₩40,403 | +5.15% | 232.4만 |
|---|
| 2026.02.27 | ₩39,194 | ₩39,929 | ₩38,533 | ₩39,722 | +1.35% | 170.8만 |
|---|
| 2026.02.26 | ₩40,082 | ₩41,418 | ₩39,748 | ₩40,911 | +2.07% | 216.3만 |
|---|
| 2026.02.25 | ₩39,227 | ₩40,537 | ₩39,161 | ₩40,537 | +3.34% | 165.4만 |
|---|
| 2026.02.24 | ₩38,118 | ₩39,014 | ₩37,557 | ₩38,760 | +1.68% | 201.3만 |
|---|
| 2026.02.23 | ₩40,430 | ₩41,044 | ₩38,392 | ₩38,573 | -4.59% | 142.3만 |
|---|
| 2026.02.20 | ₩38,826 | ₩41,793 | ₩38,813 | ₩40,857 | +5.23% | 208.9만 |
|---|
| 2026.02.19 | ₩38,806 | ₩39,849 | ₩38,586 | ₩39,561 | +1.95% | 156.3만 |
|---|
| 2026.02.18 | ₩38,212 | ₩39,541 | ₩37,557 | ₩39,374 | +3.04% | 225.1만 |
|---|
| 2026.02.17 | ₩38,907 | ₩39,334 | ₩37,664 | ₩38,947 | +0.10% | 256.9만 |
|---|
| 2026.02.13 | ₩39,615 | ₩40,430 | ₩38,345 | ₩39,027 | -1.48% | 264.3만 |
|---|
| 2026.02.12 | ₩42,768 | ₩43,610 | ₩39,722 | ₩40,269 | -5.84% | 261.7만 |
|---|
| 2026.02.11 | ₩43,383 | ₩44,077 | ₩41,245 | ₩42,728 | -1.51% | 452.2만 |
|---|
| 2026.02.10 | ₩43,957 | ₩44,224 | ₩42,888 | ₩43,022 | -2.13% | 214.4만 |
|---|
| 2026.02.09 | ₩41,966 | ₩44,612 | ₩41,525 | ₩43,864 | +4.52% | 360.5만 |
|---|
| 2026.02.06 | ₩42,367 | ₩43,169 | ₩39,949 | ₩41,819 | -1.29% | 318.7만 |
|---|
| 2026.02.05 | ₩42,160 | ₩44,438 | ₩40,891 | ₩42,995 | +1.98% | 411.1만 |
|---|
| 2026.02.04 | ₩45,420 | ₩45,460 | ₩42,688 | ₩42,875 | -5.60% | 370.4만 |
|---|
| 2026.02.03 | ₩48,152 | ₩49,061 | ₩45,200 | ₩45,881 | -4.72% | 469.4만 |
|---|
| 2026.02.02 | ₩49,021 | ₩49,943 | ₩47,511 | ₩47,898 | -2.29% | 274.1만 |
|---|
| 2026.01.30 | ₩50,971 | ₩51,546 | ₩48,890 | ₩49,328 | -3.22% | 358.7만 |
|---|
| 2026.01.29 | ₩52,314 | ₩53,096 | ₩49,088 | ₩52,401 | +0.17% | 2002.7만 |
|---|
| 2026.01.28 | ₩44,184 | ₩44,585 | ₩43,143 | ₩43,222 | -2.18% | 1054.2만 |
|---|
| 2026.01.27 | ₩44,224 | ₩44,491 | ₩42,915 | ₩43,997 | -0.51% | 354.1만 |
|---|
| 2026.01.26 | ₩43,022 | ₩44,284 | ₩42,529 | ₩43,930 | +2.11% | 455.3만 |
|---|
| 2026.01.23 | ₩40,457 | ₩43,149 | ₩40,403 | ₩42,193 | +4.29% | 461.7만 |
|---|
| 2026.01.22 | ₩38,626 | ₩40,877 | ₩38,345 | ₩40,817 | +5.67% | 509.2만 |
|---|
| 2026.01.21 | ₩35,941 | ₩37,315 | ₩35,219 | ₩36,729 | +2.19% | 237.8만 |
|---|
| 2026.01.20 | ₩36,114 | ₩36,530 | ₩35,166 | ₩35,740 | -1.04% | 244만 |
|---|
| 2026.01.16 | ₩38,078 | ₩38,706 | ₩37,624 | ₩37,651 | -1.12% | 175.4만 |
|---|
| 2026.01.15 | ₩37,424 | ₩38,137 | ₩36,956 | ₩37,758 | +0.89% | 243.1만 |
|---|
| 2026.01.14 | ₩38,412 | ₩38,706 | ₩37,039 | ₩37,130 | -3.34% | 339.1만 |
|---|
| 2026.01.13 | ₩40,416 | ₩40,457 | ₩38,185 | ₩39,054 | -3.37% | 442.9만 |
|---|
| 2026.01.12 | ₩41,793 | ₩41,940 | ₩40,363 | ₩40,457 | -3.20% | 254.6만 |
|---|
| 2026.01.09 | ₩40,911 | ₩42,097 | ₩40,551 | ₩41,819 | +2.22% | 214.6만 |
|---|
| 2026.01.08 | ₩41,004 | ₩41,118 | ₩39,708 | ₩41,004 | 0.00% | 215.5만 |
|---|
| 2026.01.07 | ₩42,327 | ₩42,714 | ₩40,884 | ₩41,378 | -2.24% | 263.9만 |
|---|
| 2026.01.06 | ₩42,795 | ₩43,543 | ₩41,779 | ₩42,888 | +0.22% | 253.7만 |
|---|
| 2026.01.05 | ₩41,699 | ₩43,409 | ₩41,312 | ₩42,674 | +2.34% | 327.1만 |
|---|
| 2026.01.02 | ₩43,229 | ₩43,436 | ₩40,764 | ₩41,686 | -3.57% | 307.1만 |
|---|
| 2025.12.31 | ₩43,556 | ₩43,556 | ₩42,835 | ₩42,902 | -1.50% | 107.1만 |
|---|
| 2025.12.30 | ₩42,808 | ₩44,538 | ₩42,701 | ₩43,703 | +2.09% | 204.1만 |
|---|
| 2025.12.29 | ₩42,688 | ₩42,995 | ₩42,220 | ₩42,795 | +0.25% | 224만 |
|---|
| 2025.12.26 | ₩43,997 | ₩44,137 | ₩43,169 | ₩43,423 | -1.31% | 157.5만 |
|---|
| 2025.12.24 | ₩43,289 | ₩44,091 | ₩43,289 | ₩44,051 | +1.76% | 96.8만 |
|---|
| 2025.12.23 | ₩42,962 | ₩43,823 | ₩42,821 | ₩43,690 | +1.69% | 141.4만 |
|---|
| 2025.12.22 | ₩43,583 | ₩45,106 | ₩42,928 | ₩43,516 | -0.15% | 369.5만 |
|---|
| 2025.12.19 | ₩44,191 | ₩44,679 | ₩43,129 | ₩43,209 | -2.22% | 288.1만 |
|---|
| 2025.12.18 | ₩43,002 | ₩44,745 | ₩42,942 | ₩43,970 | +2.25% | 353.7만 |
|---|
| 2025.12.17 | ₩42,795 | ₩43,570 | ₩42,033 | ₩42,060 | -1.72% | 354.2만 |
|---|
| 2025.12.16 | ₩41,312 | ₩43,743 | ₩41,312 | ₩43,075 | +4.27% | 203.3만 |
|---|
| 2025.12.15 | ₩41,612 | ₩42,514 | ₩40,697 | ₩41,859 | +0.59% | 217.3만 |
|---|
| 2025.12.12 | ₩42,153 | ₩42,367 | ₩40,630 | ₩41,365 | -1.87% | 228.3만 |
|---|
| 2025.12.11 | ₩41,298 | ₩42,835 | ₩40,951 | ₩42,501 | +2.91% | 251.8만 |
|---|
| 2025.12.10 | ₩42,100 | ₩42,755 | ₩41,325 | ₩42,180 | +0.19% | 335.9만 |
|---|
| 2025.12.09 | ₩44,184 | ₩44,218 | ₩42,755 | ₩43,209 | -2.21% | 304.9만 |
|---|
| 2025.12.08 | ₩44,919 | ₩45,878 | ₩44,403 | ₩44,572 | -0.77% | 265.6만 |
|---|
| 2025.12.05 | ₩44,064 | ₩45,634 | ₩43,997 | ₩45,440 | +3.12% | 425.3만 |
|---|
| 2025.12.04 | ₩45,694 | ₩45,801 | ₩43,722 | ₩43,930 | -3.86% | 1210.2만 |
|---|
| 2025.12.03 | ₩41,759 | ₩42,327 | ₩41,031 | ₩41,125 | -1.52% | 265.2만 |
|---|
| 2025.12.02 | ₩41,485 | ₩42,187 | ₩40,958 | ₩42,127 | +1.55% | 309.7만 |
|---|
| 2025.12.01 | ₩41,084 | ₩41,899 | ₩40,911 | ₩41,338 | +0.62% | 268.6만 |
|---|
| 2025.11.28 | ₩40,777 | ₩42,262 | ₩40,670 | ₩42,247 | +3.60% | 270.8만 |
|---|
| 2025.11.26 | ₩40,951 | ₩41,071 | ₩40,216 | ₩40,470 | -1.17% | 451.5만 |
|---|
| 2025.11.25 | ₩39,334 | ₩40,924 | ₩38,626 | ₩40,831 | +3.80% | 717.2만 |
|---|
| 2025.11.24 | ₩36,248 | ₩38,388 | ₩36,129 | ₩37,985 | +4.79% | 707.1만 |
|---|
| 2025.11.21 | ₩34,979 | ₩36,168 | ₩34,257 | ₩35,713 | +2.10% | 493.1만 |
|---|
| 2025.11.20 | ₩36,809 | ₩37,250 | ₩34,471 | ₩35,139 | -4.54% | 724.4만 |
|---|
| 2025.11.19 | ₩35,707 | ₩35,914 | ₩34,244 | ₩35,299 | -1.14% | 597.6만 |
|---|
| 2025.11.18 | ₩35,353 | ₩36,943 | ₩34,524 | ₩36,221 | +2.46% | 603.3만 |
|---|
| 2025.11.17 | ₩37,624 | ₩37,945 | ₩35,941 | ₩36,715 | -2.41% | 417.1만 |
|---|
| 2025.11.14 | ₩36,609 | ₩38,212 | ₩35,900 | ₩37,731 | +3.07% | 612만 |
|---|
| 2025.11.13 | ₩38,105 | ₩38,733 | ₩36,916 | ₩37,758 | -0.91% | 680.1만 |
|---|
| 2025.11.12 | ₩40,189 | ₩40,189 | ₩37,544 | ₩37,691 | -6.22% | 686.1만 |
|---|
| 2025.11.11 | ₩40,096 | ₩40,269 | ₩39,014 | ₩40,029 | -0.17% | 340.1만 |
|---|
| 2025.11.10 | ₩40,497 | ₩41,018 | ₩39,521 | ₩40,644 | +0.36% | 571.2만 |
|---|
| 2025.11.07 | ₩38,566 | ₩39,401 | ₩36,742 | ₩39,348 | +2.03% | 1050.4만 |
|---|
| 2025.11.06 | ₩41,205 | ₩41,231 | ₩38,933 | ₩39,054 | -5.22% | 705만 |
|---|
| 2025.11.05 | ₩40,777 | ₩42,060 | ₩40,057 | ₩41,298 | +1.28% | 665.1만 |
|---|
| 2025.11.04 | ₩40,256 | ₩42,046 | ₩40,056 | ₩40,189 | -0.17% | 1002.9만 |
|---|
| 2025.11.03 | ₩44,010 | ₩44,411 | ₩41,418 | ₩41,565 | -5.56% | 1275.1만 |
|---|
| 2025.10.31 | ₩46,549 | ₩46,576 | ₩42,634 | ₩43,022 | -7.58% | 1793.1만 |
|---|
| 2025.10.30 | ₩45,908 | ₩47,778 | ₩43,035 | ₩45,494 | -0.90% | 3758.1만 |
|---|
| 2025.10.29 | ₩59,349 | ₩59,977 | ₩57,465 | ₩58,921 | -0.72% | 1090.6만 |
|---|
| 2025.10.28 | ₩59,122 | ₩59,923 | ₩57,952 | ₩58,828 | -0.50% | 246.5만 |
|---|
| 2025.10.27 | ₩58,587 | ₩59,496 | ₩58,333 | ₩58,801 | +0.36% | 190.8만 |
|---|
| 2025.10.24 | ₩56,636 | ₩57,258 | ₩55,755 | ₩56,837 | +0.35% | 172만 |
|---|
| 2025.10.23 | ₩56,222 | ₩57,466 | ₩56,022 | ₩56,236 | +0.02% | 174.3만 |
|---|
| 2025.10.22 | ₩56,249 | ₩57,238 | ₩54,739 | ₩56,115 | -0.24% | 160.6만 |
|---|
| 2025.10.21 | ₩56,489 | ₩56,924 | ₩55,461 | ₩56,129 | -0.64% | 107.5만 |
|---|
| 2025.10.20 | ₩54,378 | ₩56,218 | ₩54,238 | ₩55,995 | +2.97% | 171.7만 |
|---|
| 2025.10.17 | ₩52,348 | ₩53,924 | ₩52,120 | ₩53,737 | +2.65% | 90.6만 |
|---|
| 2025.10.16 | ₩53,951 | ₩55,046 | ₩51,853 | ₩53,002 | -1.76% | 136.3만 |
|---|
| 2025.10.15 | ₩53,804 | ₩54,819 | ₩52,708 | ₩53,897 | +0.17% | 128만 |
|---|
| 2025.10.14 | ₩52,414 | ₩53,617 | ₩51,199 | ₩52,575 | +0.31% | 127.4만 |
|---|
| 2025.10.13 | ₩53,296 | ₩54,297 | ₩52,496 | ₩53,630 | +0.63% | 172.5만 |
|---|
| 2025.10.10 | ₩56,129 | ₩56,754 | ₩52,054 | ₩52,174 | -7.05% | 380.2만 |
|---|