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 | ₩40,842 | ₩41,029 | ₩39,694 | ₩39,948 | -2.19% | 216.9만 |
| 2026.10.08 | ₩40,655 | ₩40,695 | ₩39,227 | ₩40,228 | -1.05% | 329.9만 |
| 2026.10.07 | ₩42,150 | ₩42,217 | ₩40,188 | ₩40,282 | -4.43% | 281만 |
| 2026.10.06 | ₩43,245 | ₩43,338 | ₩42,083 | ₩42,350 | -2.07% | 254.4만 |
| 2026.10.05 | ₩41,056 | ₩43,245 | ₩41,042 | ₩42,711 | +4.03% | 247.8만 |
| 2026.10.02 | ₩41,656 | ₩42,657 | ₩40,936 | ₩41,136 | -1.25% | 261.4만 |
| 2026.10.01 | ₩41,223 | ₩42,017 | ₩40,442 | ₩40,922 | -0.73% | 236.6만 |
| 2026.09.30 | ₩41,469 | ₩42,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,875 |
| -1.43% |
| 386.8만 |
| 2026.09.29 | ₩40,829 | ₩42,591 | ₩39,813 | ₩42,417 | +3.89% | 659.7만 |
|---|
| 2026.09.28 | ₩43,845 | ₩43,892 | ₩39,587 | ₩39,868 | -9.07% | 787.2만 |
|---|
| 2026.09.25 | ₩46,261 | ₩46,314 | ₩43,480 | ₩44,085 | -4.70% | 567.1만 |
|---|
| 2026.09.24 | ₩43,365 | ₩47,516 | ₩43,302 | ₩47,235 | +8.93% | 1082.9만 |
|---|
| 2026.09.23 | ₩43,778 | ₩45,647 | ₩42,858 | ₩43,391 | -0.88% | 838.1만 |
|---|
| 2026.09.22 | ₩41,857 | ₩44,900 | ₩41,710 | ₩42,497 | +1.53% | 680.1만 |
|---|
| 2026.09.21 | ₩36,811 | ₩44,526 | ₩36,798 | ₩43,271 | +17.55% | 1105.4만 |
|---|
| 2026.09.18 | ₩37,605 | ₩37,906 | ₩34,783 | ₩35,236 | -6.30% | 520.7만 |
|---|
| 2026.09.17 | ₩37,145 | ₩37,158 | ₩35,463 | ₩37,052 | -0.25% | 360.7만 |
|---|
| 2026.09.16 | ₩36,851 | ₩37,412 | ₩35,984 | ₩36,104 | -2.03% | 456.6만 |
|---|
| 2026.09.15 | ₩34,609 | ₩36,718 | ₩34,290 | ₩35,824 | +3.51% | 637.7만 |
|---|
| 2026.09.14 | ₩34,476 | ₩35,623 | ₩33,621 | ₩35,290 | +2.36% | 621.7만 |
|---|
| 2026.09.11 | ₩34,035 | ₩35,170 | ₩33,316 | ₩33,488 | -1.61% | 315.5만 |
|---|
| 2026.09.10 | ₩34,129 | ₩35,156 | ₩32,927 | ₩33,128 | -2.93% | 564.1만 |
|---|
| 2026.09.09 | ₩33,641 | ₩34,542 | ₩32,654 | ₩34,088 | +1.33% | 1180.5만 |
|---|
| 2026.09.08 | ₩30,458 | ₩31,286 | ₩29,831 | ₩30,178 | -0.92% | 634.1만 |
|---|
| 2026.09.04 | ₩30,111 | ₩30,578 | ₩29,390 | ₩30,498 | +1.29% | 387.8만 |
|---|
| 2026.09.03 | ₩29,430 | ₩30,792 | ₩29,350 | ₩29,938 | +1.72% | 749.8만 |
|---|
| 2026.09.02 | ₩26,961 | ₩28,963 | ₩26,801 | ₩28,269 | +4.85% | 732.8만 |
|---|
| 2026.09.01 | ₩25,053 | ₩27,522 | ₩24,892 | ₩26,961 | +7.62% | 841.8만 |
|---|
| 2026.08.31 | ₩26,814 | ₩26,934 | ₩26,067 | ₩26,414 | -1.49% | 298.1만 |
|---|
| 2026.08.28 | ₩26,331 | ₩27,949 | ₩26,287 | ₩26,908 | +2.19% | 733만 |
|---|
| 2026.08.27 | ₩26,801 | ₩27,909 | ₩25,975 | ₩26,307 | -1.84% | 706.6만 |
|---|
| 2026.08.26 | ₩28,069 | ₩28,363 | ₩25,480 | ₩26,761 | -4.66% | 1953만 |
|---|
| 2026.08.25 | ₩25,660 | ₩26,280 | ₩25,453 | ₩26,240 | +2.26% | 394.2만 |
|---|
| 2026.08.24 | ₩24,425 | ₩25,453 | ₩24,118 | ₩25,253 | +3.39% | 467.4만 |
|---|
| 2026.08.21 | ₩24,185 | ₩24,786 | ₩23,878 | ₩24,439 | +1.05% | 420.5만 |
|---|
| 2026.08.20 | ₩24,185 | ₩24,452 | ₩23,531 | ₩24,118 | -0.28% | 385.7만 |
|---|
| 2026.08.19 | ₩23,684 | ₩24,826 | ₩23,357 | ₩24,118 | +1.83% | 518.5만 |
|---|
| 2026.08.18 | ₩25,173 | ₩25,493 | ₩23,891 | ₩23,931 | -4.93% | 733.3만 |
|---|
| 2026.08.17 | ₩28,256 | ₩28,296 | ₩25,867 | ₩26,267 | -7.04% | 644.1만 |
|---|
| 2026.08.14 | ₩28,896 | ₩29,430 | ₩28,216 | ₩28,269 | -2.17% | 312.1만 |
|---|
| 2026.08.13 | ₩27,402 | ₩28,856 | ₩27,322 | ₩28,776 | +5.02% | 467.5만 |
|---|
| 2026.08.12 | ₩29,437 | ₩29,767 | ₩27,235 | ₩27,295 | -7.28% | 662.4만 |
|---|
| 2026.08.11 | ₩29,157 | ₩30,565 | ₩28,710 | ₩29,270 | +0.39% | 386.1만 |
|---|
| 2026.08.10 | ₩29,210 | ₩30,151 | ₩28,576 | ₩28,870 | -1.17% | 536.3만 |
|---|
| 2026.08.07 | ₩27,996 | ₩29,230 | ₩27,992 | ₩28,589 | +2.12% | 382.1만 |
|---|
| 2026.08.06 | ₩28,076 | ₩28,923 | ₩28,076 | ₩28,389 | +1.12% | 278.4만 |
|---|
| 2026.08.05 | ₩29,450 | ₩29,497 | ₩27,482 | ₩28,296 | -3.92% | 435.6만 |
|---|
| 2026.08.04 | ₩27,575 | ₩28,696 | ₩27,308 | ₩28,229 | +2.37% | 537.9만 |
|---|
| 2026.08.03 | ₩25,960 | ₩29,137 | ₩25,693 | ₩28,469 | +9.67% | 772.4만 |
|---|
| 2026.07.31 | ₩24,252 | ₩25,566 | ₩23,971 | ₩25,440 | +4.90% | 814.9만 |
|---|
| 2026.07.30 | ₩22,637 | ₩23,945 | ₩22,490 | ₩23,851 | +5.37% | 1347.4만 |
|---|
| 2026.07.29 | ₩29,057 | ₩29,804 | ₩28,056 | ₩28,563 | -1.70% | 645.5만 |
|---|
| 2026.07.28 | ₩29,457 | ₩29,924 | ₩28,549 | ₩29,190 | -0.91% | 169.7만 |
|---|
| 2026.07.27 | ₩30,618 | ₩30,905 | ₩29,163 | ₩29,230 | -4.53% | 168.1만 |
|---|
| 2026.07.24 | ₩30,325 | ₩30,857 | ₩29,310 | ₩29,377 | -3.12% | 173.5만 |
|---|
| 2026.07.23 | ₩30,698 | ₩31,366 | ₩29,577 | ₩30,498 | -0.65% | 345만 |
|---|
| 2026.07.22 | ₩34,783 | ₩34,903 | ₩32,353 | ₩32,674 | -6.06% | 332.9만 |
|---|
| 2026.07.21 | ₩35,477 | ₩35,730 | ₩34,395 | ₩34,436 | -2.93% | 171.8만 |
|---|
| 2026.07.20 | ₩34,682 | ₩35,483 | ₩33,681 | ₩34,676 | -0.02% | 211.1만 |
|---|
| 2026.07.17 | ₩34,989 | ₩35,410 | ₩32,527 | ₩34,743 | -0.71% | 600.3만 |
|---|
| 2026.07.16 | ₩38,266 | ₩38,773 | ₩36,331 | ₩36,811 | -3.80% | 467.2만 |
|---|
| 2026.07.15 | ₩36,918 | ₩39,240 | ₩36,010 | ₩38,707 | +4.84% | 673만 |
|---|
| 2026.07.14 | ₩35,530 | ₩37,085 | ₩35,199 | ₩36,478 | +2.67% | 469.1만 |
|---|
| 2026.07.13 | ₩36,571 | ₩38,239 | ₩35,744 | ₩36,024 | -1.50% | 646.6만 |
|---|
| 2026.07.10 | ₩36,584 | ₩38,333 | ₩36,264 | ₩37,412 | +2.26% | 1450.7만 |
|---|
| 2026.07.09 | ₩28,630 | ₩33,648 | ₩27,962 | ₩33,448 | +16.83% | 1006.6만 |
|---|
| 2026.07.08 | ₩31,793 | ₩31,926 | ₩30,075 | ₩30,578 | -3.82% | 288.3만 |
|---|
| 2026.07.07 | ₩31,099 | ₩32,887 | ₩30,712 | ₩31,886 | +2.53% | 948.2만 |
|---|
| 2026.07.06 | ₩29,817 | ₩30,672 | ₩28,556 | ₩30,365 | +1.84% | 365.4만 |
|---|
| 2026.07.02 | ₩31,226 | ₩31,439 | ₩28,403 | ₩28,683 | -8.14% | 855.8만 |
|---|
| 2026.07.01 | ₩31,206 | ₩33,274 | ₩30,098 | ₩31,793 | +1.88% | 2305만 |
|---|
| 2026.06.30 | ₩26,868 | ₩27,268 | ₩25,933 | ₩27,028 | +0.60% | 345만 |
|---|
| 2026.06.29 | ₩26,774 | ₩27,775 | ₩26,574 | ₩26,974 | +0.75% | 388.6만 |
|---|
| 2026.06.26 | ₩25,159 | ₩26,461 | ₩24,946 | ₩25,747 | +2.33% | 440.6만 |
|---|
| 2026.06.25 | ₩26,401 | ₩26,467 | ₩24,932 | ₩25,199 | -4.55% | 496.1만 |
|---|
| 2026.06.24 | ₩26,961 | ₩27,695 | ₩26,414 | ₩26,614 | -1.29% | 317만 |
|---|
| 2026.06.23 | ₩27,001 | ₩28,029 | ₩26,948 | ₩27,041 | +0.15% | 301.4만 |
|---|
| 2026.06.22 | ₩28,216 | ₩28,589 | ₩27,015 | ₩27,402 | -2.89% | 324만 |
|---|
| 2026.06.18 | ₩28,376 | ₩29,037 | ₩27,382 | ₩28,723 | +1.22% | 363.7만 |
|---|
| 2026.06.17 | ₩30,471 | ₩30,552 | ₩27,742 | ₩27,815 | -8.72% | 612.7만 |
|---|
| 2026.06.16 | ₩30,552 | ₩31,813 | ₩30,398 | ₩31,219 | +2.18% | 357.4만 |
|---|
| 2026.06.15 | ₩29,230 | ₩31,306 | ₩29,190 | ₩30,565 | +4.57% | 534.6만 |
|---|
| 2026.06.12 | ₩28,509 | ₩28,803 | ₩27,322 | ₩27,895 | -2.15% | 394.3만 |
|---|
| 2026.06.11 | ₩27,829 | ₩28,443 | ₩26,948 | ₩28,096 | +0.96% | 490만 |
|---|
| 2026.06.10 | ₩29,350 | ₩30,391 | ₩28,309 | ₩28,336 | -3.46% | 335만 |
|---|
| 2026.06.09 | ₩30,458 | ₩31,045 | ₩29,357 | ₩29,751 | -2.32% | 345.5만 |
|---|
| 2026.06.08 | ₩30,431 | ₩30,511 | ₩29,203 | ₩29,831 | -1.97% | 358.9만 |
|---|
| 2026.06.05 | ₩33,888 | ₩34,569 | ₩29,537 | ₩30,605 | -9.69% | 1408.2만 |
|---|
| 2026.06.04 | ₩34,015 | ₩36,024 | ₩33,902 | ₩34,422 | +1.20% | 821만 |
|---|
| 2026.06.03 | ₩31,860 | ₩34,048 | ₩31,593 | ₩33,928 | +6.49% | 1109.8만 |
|---|
| 2026.06.02 | ₩31,860 | ₩32,487 | ₩31,234 | ₩31,326 | -1.68% | 599.7만 |
|---|
| 2026.06.01 | ₩34,856 | ₩35,517 | ₩31,553 | ₩31,633 | -9.25% | 1390.6만 |
|---|
| 2026.05.29 | ₩35,303 | ₩35,407 | ₩34,169 | ₩35,183 | -0.34% | 569.4만 |
|---|
| 2026.05.28 | ₩36,077 | ₩36,384 | ₩34,869 | ₩35,490 | -1.63% | 911.8만 |
|---|
| 2026.05.27 | ₩32,754 | ₩35,864 | ₩32,700 | ₩35,517 | +8.44% | 921.5만 |
|---|
| 2026.05.26 | ₩32,694 | ₩33,261 | ₩32,313 | ₩33,047 | +1.08% | 317.4만 |
|---|
| 2026.05.22 | ₩32,560 | ₩33,314 | ₩32,500 | ₩32,834 | +0.84% | 394.7만 |
|---|
| 2026.05.21 | ₩31,773 | ₩32,807 | ₩31,246 | ₩32,620 | +2.67% | 420.9만 |
|---|
| 2026.05.20 | ₩31,860 | ₩32,634 | ₩31,566 | ₩32,340 | +1.51% | 345.2만 |
|---|
| 2026.05.19 | ₩32,740 | ₩33,274 | ₩31,873 | ₩32,113 | -1.92% | 323.2만 |
|---|
| 2026.05.18 | ₩32,834 | ₩33,481 | ₩32,233 | ₩33,007 | +0.53% | 354.2만 |
|---|
| 2026.05.15 | ₩33,301 | ₩34,115 | ₩32,821 | ₩33,394 | +0.28% | 298만 |
|---|
| 2026.05.14 | ₩33,555 | ₩34,409 | ₩33,515 | ₩33,835 | +0.84% | 452.6만 |
|---|
| 2026.05.13 | ₩31,799 | ₩33,995 | ₩31,553 | ₩33,648 | +5.81% | 572.8만 |
|---|
| 2026.05.12 | ₩31,299 | ₩32,300 | ₩31,125 | ₩32,233 | +2.99% | 414.6만 |
|---|
| 2026.05.11 | ₩32,300 | ₩32,427 | ₩31,713 | ₩31,793 | -1.57% | 506만 |
|---|
| 2026.05.08 | ₩33,568 | ₩33,755 | ₩32,580 | ₩32,954 | -1.83% | 400.9만 |
|---|
| 2026.05.07 | ₩33,568 | ₩34,662 | ₩33,434 | ₩33,782 | +0.64% | 738.8만 |
|---|
| 2026.05.06 | ₩32,073 | ₩34,117 | ₩31,779 | ₩33,341 | +3.95% | 605.8만 |
|---|
| 2026.05.05 | ₩33,461 | ₩33,541 | ₩32,033 | ₩32,540 | -2.75% | 481.1만 |
|---|
| 2026.05.04 | ₩32,834 | ₩33,501 | ₩32,300 | ₩33,154 | +0.98% | 470.2만 |
|---|
| 2026.05.01 | ₩33,541 | ₩34,035 | ₩32,674 | ₩32,967 | -1.71% | 554만 |
|---|
| 2026.04.30 | ₩34,102 | ₩34,369 | ₩31,913 | ₩33,314 | -2.31% | 1732.7만 |
|---|
| 2026.04.29 | ₩40,108 | ₩40,829 | ₩39,587 | ₩40,322 | +0.53% | 618.4만 |
|---|
| 2026.04.28 | ₩40,815 | ₩41,309 | ₩39,814 | ₩40,482 | -0.82% | 237.4만 |
|---|
| 2026.04.27 | ₩40,455 | ₩41,857 | ₩40,455 | ₩41,389 | +2.31% | 310.5만 |
|---|
| 2026.04.24 | ₩39,147 | ₩41,630 | ₩38,453 | ₩40,976 | +4.67% | 267만 |
|---|
| 2026.04.23 | ₩39,641 | ₩40,362 | ₩38,386 | ₩39,134 | -1.28% | 374.2만 |
|---|
| 2026.04.22 | ₩40,982 | ₩41,443 | ₩40,428 | ₩41,016 | +0.08% | 194.5만 |
|---|
| 2026.04.21 | ₩40,589 | ₩41,196 | ₩40,148 | ₩40,335 | -0.62% | 194.4만 |
|---|
| 2026.04.20 | ₩41,803 | ₩42,097 | ₩40,228 | ₩40,575 | -2.94% | 215.5만 |
|---|
| 2026.04.17 | ₩41,630 | ₩43,138 | ₩41,149 | ₩42,777 | +2.76% | 343.6만 |
|---|
| 2026.04.16 | ₩41,256 | ₩41,469 | ₩40,288 | ₩41,376 | +0.29% | 338.4만 |
|---|
| 2026.04.15 | ₩40,215 | ₩41,590 | ₩39,881 | ₩40,775 | +1.39% | 421.5만 |
|---|
| 2026.04.14 | ₩37,465 | ₩40,095 | ₩37,052 | ₩39,681 | +5.91% | 579.3만 |
|---|
| 2026.04.13 | ₩35,937 | ₩36,531 | ₩35,330 | ₩36,491 | +1.54% | 345.3만 |
|---|
| 2026.04.10 | ₩36,531 | ₩36,945 | ₩35,316 | ₩35,904 | -1.72% | 206.5만 |
|---|
| 2026.04.09 | ₩35,550 | ₩36,825 | ₩35,223 | ₩35,797 | +0.69% | 534.7만 |
|---|
| 2026.04.08 | ₩33,374 | ₩35,877 | ₩31,906 | ₩34,062 | +2.06% | 997.5만 |
|---|
| 2026.04.07 | ₩29,844 | ₩30,164 | ₩29,077 | ₩30,151 | +1.03% | 321.5만 |
|---|
| 2026.04.06 | ₩30,471 | ₩30,959 | ₩29,871 | ₩29,938 | -1.75% | 261.7만 |
|---|
| 2026.04.02 | ₩29,150 | ₩30,525 | ₩28,549 | ₩30,124 | +3.34% | 541.8만 |
|---|
| 2026.04.01 | ₩30,772 | ₩32,030 | ₩30,098 | ₩30,658 | -0.37% | 417.5만 |
|---|
| 2026.03.31 | ₩27,669 | ₩30,044 | ₩27,468 | ₩29,884 | +8.01% | 571.8만 |
|---|
| 2026.03.30 | ₩26,394 | ₩26,708 | ₩25,653 | ₩26,441 | +0.18% | 487.6만 |
|---|
| 2026.03.27 | ₩26,828 | ₩27,188 | ₩24,852 | ₩25,386 | -5.37% | 707.9만 |
|---|
| 2026.03.26 | ₩31,459 | ₩31,459 | ₩27,161 | ₩27,615 | -12.22% | 865.7만 |
|---|
| 2026.03.25 | ₩33,274 | ₩33,822 | ₩32,720 | ₩32,861 | -1.24% | 223.5만 |
|---|
| 2026.03.24 | ₩33,361 | ₩33,501 | ₩32,447 | ₩32,674 | -2.06% | 180.2만 |
|---|
| 2026.03.23 | ₩34,302 | ₩34,662 | ₩33,635 | ₩34,155 | -0.43% | 196.6만 |
|---|
| 2026.03.20 | ₩34,182 | ₩34,182 | ₩32,313 | ₩33,021 | -3.40% | 327.6만 |
|---|
| 2026.03.19 | ₩35,196 | ₩35,263 | ₩34,042 | ₩34,556 | -1.82% | 340.1만 |
|---|
| 2026.03.18 | ₩35,610 | ₩36,398 | ₩35,463 | ₩35,597 | -0.04% | 156.8만 |
|---|
| 2026.03.17 | ₩37,065 | ₩38,039 | ₩36,331 | ₩36,398 | -1.80% | 165.4만 |
|---|
| 2026.03.16 | ₩37,399 | ₩37,826 | ₩36,504 | ₩36,985 | -1.11% | 354.6만 |
|---|
| 2026.03.13 | ₩36,624 | ₩37,225 | ₩34,896 | ₩35,370 | -3.43% | 581.7만 |
|---|
| 2026.03.12 | ₩39,614 | ₩40,175 | ₩38,199 | ₩38,333 | -3.23% | 164.5만 |
|---|
| 2026.03.11 | ₩40,442 | ₩40,922 | ₩39,618 | ₩40,402 | -0.10% | 116.9만 |
|---|
| 2026.03.10 | ₩40,335 | ₩41,056 | ₩39,734 | ₩40,268 | -0.17% | 189.5만 |
|---|
| 2026.03.09 | ₩37,966 | ₩39,561 | ₩37,038 | ₩39,507 | +4.06% | 351.2만 |
|---|
| 2026.03.06 | ₩39,521 | ₩39,800 | ₩38,133 | ₩39,187 | -0.84% | 237.9만 |
|---|
| 2026.03.05 | ₩41,456 | ₩42,458 | ₩39,935 | ₩41,176 | -0.68% | 222.3만 |
|---|
| 2026.03.04 | ₩40,922 | ₩42,751 | ₩40,922 | ₩42,110 | +2.90% | 266.9만 |
|---|
| 2026.03.03 | ₩39,567 | ₩41,069 | ₩38,573 | ₩40,575 | +2.55% | 348.9만 |
|---|
| 2026.03.02 | ₩38,386 | ₩41,162 | ₩38,173 | ₩40,362 | +5.15% | 232.4만 |
|---|
| 2026.02.27 | ₩39,154 | ₩39,888 | ₩38,493 | ₩39,681 | +1.35% | 170.8만 |
|---|
| 2026.02.26 | ₩40,041 | ₩41,376 | ₩39,708 | ₩40,869 | +2.07% | 216.3만 |
|---|
| 2026.02.25 | ₩39,187 | ₩40,495 | ₩39,120 | ₩40,495 | +3.34% | 165.4만 |
|---|
| 2026.02.24 | ₩38,079 | ₩38,974 | ₩37,519 | ₩38,720 | +1.68% | 201.3만 |
|---|
| 2026.02.23 | ₩40,388 | ₩41,002 | ₩38,353 | ₩38,533 | -4.59% | 142.3만 |
|---|
| 2026.02.20 | ₩38,787 | ₩41,750 | ₩38,773 | ₩40,815 | +5.23% | 208.9만 |
|---|
| 2026.02.19 | ₩38,767 | ₩39,808 | ₩38,546 | ₩39,521 | +1.95% | 156.3만 |
|---|
| 2026.02.18 | ₩38,173 | ₩39,501 | ₩37,519 | ₩39,334 | +3.04% | 225.1만 |
|---|
| 2026.02.17 | ₩38,867 | ₩39,294 | ₩37,625 | ₩38,907 | +0.10% | 256.9만 |
|---|
| 2026.02.13 | ₩39,574 | ₩40,388 | ₩38,306 | ₩38,987 | -1.48% | 264.3만 |
|---|
| 2026.02.12 | ₩42,724 | ₩43,565 | ₩39,681 | ₩40,228 | -5.84% | 261.7만 |
|---|
| 2026.02.11 | ₩43,338 | ₩44,032 | ₩41,202 | ₩42,684 | -1.51% | 452.2만 |
|---|
| 2026.02.10 | ₩43,912 | ₩44,179 | ₩42,844 | ₩42,978 | -2.13% | 214.4만 |
|---|
| 2026.02.09 | ₩41,923 | ₩44,566 | ₩41,483 | ₩43,819 | +4.52% | 360.5만 |
|---|
| 2026.02.06 | ₩42,324 | ₩43,124 | ₩39,908 | ₩41,776 | -1.29% | 318.7만 |
|---|
| 2026.02.05 | ₩42,117 | ₩44,392 | ₩40,849 | ₩42,951 | +1.98% | 411.1만 |
|---|
| 2026.02.04 | ₩45,373 | ₩45,414 | ₩42,644 | ₩42,831 | -5.60% | 370.4만 |
|---|
| 2026.02.03 | ₩48,103 | ₩49,011 | ₩45,153 | ₩45,834 | -4.72% | 469.4만 |
|---|
| 2026.02.02 | ₩48,971 | ₩49,891 | ₩47,462 | ₩47,849 | -2.29% | 274.1만 |
|---|
| 2026.01.30 | ₩50,919 | ₩51,493 | ₩48,840 | ₩49,277 | -3.22% | 358.7만 |
|---|
| 2026.01.29 | ₩52,261 | ₩53,041 | ₩49,037 | ₩52,347 | +0.17% | 2002.7만 |
|---|
| 2026.01.28 | ₩44,139 | ₩44,539 | ₩43,099 | ₩43,178 | -2.18% | 1054.2만 |
|---|
| 2026.01.27 | ₩44,179 | ₩44,446 | ₩42,871 | ₩43,952 | -0.51% | 354.1만 |
|---|
| 2026.01.26 | ₩42,978 | ₩44,239 | ₩42,485 | ₩43,885 | +2.11% | 455.3만 |
|---|
| 2026.01.23 | ₩40,415 | ₩43,104 | ₩40,362 | ₩42,150 | +4.29% | 461.7만 |
|---|
| 2026.01.22 | ₩38,586 | ₩40,835 | ₩38,306 | ₩40,775 | +5.67% | 509.2만 |
|---|
| 2026.01.21 | ₩35,904 | ₩37,277 | ₩35,183 | ₩36,691 | +2.19% | 237.8만 |
|---|
| 2026.01.20 | ₩36,077 | ₩36,492 | ₩35,130 | ₩35,703 | -1.04% | 244만 |
|---|
| 2026.01.16 | ₩38,039 | ₩38,667 | ₩37,585 | ₩37,612 | -1.12% | 175.4만 |
|---|
| 2026.01.15 | ₩37,385 | ₩38,098 | ₩36,918 | ₩37,719 | +0.89% | 243.1만 |
|---|
| 2026.01.14 | ₩38,373 | ₩38,667 | ₩37,001 | ₩37,092 | -3.34% | 339.1만 |
|---|
| 2026.01.13 | ₩40,375 | ₩40,415 | ₩38,146 | ₩39,014 | -3.37% | 442.9만 |
|---|
| 2026.01.12 | ₩41,750 | ₩41,897 | ₩40,322 | ₩40,415 | -3.20% | 254.6만 |
|---|
| 2026.01.09 | ₩40,869 | ₩42,054 | ₩40,510 | ₩41,776 | +2.22% | 214.6만 |
|---|
| 2026.01.08 | ₩40,962 | ₩41,076 | ₩39,668 | ₩40,962 | 0.00% | 215.5만 |
|---|
| 2026.01.07 | ₩42,284 | ₩42,671 | ₩40,842 | ₩41,336 | -2.24% | 263.9만 |
|---|
| 2026.01.06 | ₩42,751 | ₩43,498 | ₩41,736 | ₩42,844 | +0.22% | 253.7만 |
|---|
| 2026.01.05 | ₩41,656 | ₩43,365 | ₩41,269 | ₩42,631 | +2.34% | 327.1만 |
|---|
| 2026.01.02 | ₩43,185 | ₩43,391 | ₩40,722 | ₩41,643 | -3.57% | 307.1만 |
|---|
| 2025.12.31 | ₩43,512 | ₩43,512 | ₩42,791 | ₩42,858 | -1.50% | 107.1만 |
|---|
| 2025.12.30 | ₩42,764 | ₩44,493 | ₩42,657 | ₩43,658 | +2.09% | 204.1만 |
|---|
| 2025.12.29 | ₩42,644 | ₩42,951 | ₩42,177 | ₩42,751 | +0.25% | 224만 |
|---|
| 2025.12.26 | ₩43,952 | ₩44,092 | ₩43,124 | ₩43,378 | -1.31% | 157.5만 |
|---|
| 2025.12.24 | ₩43,245 | ₩44,045 | ₩43,245 | ₩44,005 | +1.76% | 96.8만 |
|---|
| 2025.12.23 | ₩42,918 | ₩43,778 | ₩42,777 | ₩43,645 | +1.69% | 141.4만 |
|---|
| 2025.12.22 | ₩43,538 | ₩45,060 | ₩42,884 | ₩43,472 | -0.15% | 369.5만 |
|---|
| 2025.12.19 | ₩44,146 | ₩44,633 | ₩43,084 | ₩43,165 | -2.22% | 288.1만 |
|---|
| 2025.12.18 | ₩42,958 | ₩44,699 | ₩42,898 | ₩43,925 | +2.25% | 353.7만 |
|---|
| 2025.12.17 | ₩42,751 | ₩43,525 | ₩41,990 | ₩42,017 | -1.72% | 354.2만 |
|---|
| 2025.12.16 | ₩41,269 | ₩43,698 | ₩41,269 | ₩43,031 | +4.27% | 203.3만 |
|---|
| 2025.12.15 | ₩41,570 | ₩42,470 | ₩40,655 | ₩41,816 | +0.59% | 217.3만 |
|---|
| 2025.12.12 | ₩42,110 | ₩42,324 | ₩40,589 | ₩41,323 | -1.87% | 228.3만 |
|---|
| 2025.12.11 | ₩41,256 | ₩42,791 | ₩40,909 | ₩42,457 | +2.91% | 251.8만 |
|---|
| 2025.12.10 | ₩42,057 | ₩42,711 | ₩41,283 | ₩42,137 | +0.19% | 335.9만 |
|---|
| 2025.12.09 | ₩44,139 | ₩44,172 | ₩42,711 | ₩43,165 | -2.21% | 304.9만 |
|---|
| 2025.12.08 | ₩44,873 | ₩45,831 | ₩44,358 | ₩44,526 | -0.77% | 265.6만 |
|---|
| 2025.12.05 | ₩44,019 | ₩45,587 | ₩43,952 | ₩45,393 | +3.12% | 425.3만 |
|---|
| 2025.12.04 | ₩45,647 | ₩45,754 | ₩43,677 | ₩43,885 | -3.86% | 1210.2만 |
|---|
| 2025.12.03 | ₩41,716 | ₩42,284 | ₩40,989 | ₩41,082 | -1.52% | 265.2만 |
|---|
| 2025.12.02 | ₩41,443 | ₩42,143 | ₩40,916 | ₩42,083 | +1.55% | 309.7만 |
|---|
| 2025.12.01 | ₩41,042 | ₩41,857 | ₩40,869 | ₩41,296 | +0.62% | 268.6만 |
|---|
| 2025.11.28 | ₩40,735 | ₩42,218 | ₩40,629 | ₩42,204 | +3.60% | 270.8만 |
|---|
| 2025.11.26 | ₩40,909 | ₩41,029 | ₩40,175 | ₩40,428 | -1.17% | 451.5만 |
|---|
| 2025.11.25 | ₩39,294 | ₩40,882 | ₩38,586 | ₩40,789 | +3.80% | 717.2만 |
|---|
| 2025.11.24 | ₩36,211 | ₩38,349 | ₩36,092 | ₩37,946 | +4.79% | 707.1만 |
|---|
| 2025.11.21 | ₩34,943 | ₩36,131 | ₩34,222 | ₩35,677 | +2.10% | 493.1만 |
|---|
| 2025.11.20 | ₩36,771 | ₩37,212 | ₩34,436 | ₩35,103 | -4.54% | 724.4만 |
|---|
| 2025.11.19 | ₩35,670 | ₩35,877 | ₩34,209 | ₩35,263 | -1.14% | 597.6만 |
|---|
| 2025.11.18 | ₩35,316 | ₩36,905 | ₩34,489 | ₩36,184 | +2.46% | 603.3만 |
|---|
| 2025.11.17 | ₩37,585 | ₩37,906 | ₩35,904 | ₩36,678 | -2.41% | 417.1만 |
|---|
| 2025.11.14 | ₩36,571 | ₩38,173 | ₩35,864 | ₩37,692 | +3.07% | 612만 |
|---|
| 2025.11.13 | ₩38,066 | ₩38,693 | ₩36,878 | ₩37,719 | -0.91% | 680.1만 |
|---|
| 2025.11.12 | ₩40,148 | ₩40,148 | ₩37,505 | ₩37,652 | -6.22% | 686.1만 |
|---|
| 2025.11.11 | ₩40,055 | ₩40,228 | ₩38,974 | ₩39,988 | -0.17% | 340.1만 |
|---|
| 2025.11.10 | ₩40,455 | ₩40,976 | ₩39,481 | ₩40,602 | +0.36% | 571.2만 |
|---|
| 2025.11.07 | ₩38,526 | ₩39,361 | ₩36,705 | ₩39,307 | +2.03% | 1050.4만 |
|---|
| 2025.11.06 | ₩41,162 | ₩41,189 | ₩38,893 | ₩39,014 | -5.22% | 705만 |
|---|
| 2025.11.05 | ₩40,735 | ₩42,017 | ₩40,016 | ₩41,256 | +1.28% | 665.1만 |
|---|
| 2025.11.04 | ₩40,215 | ₩42,003 | ₩40,015 | ₩40,148 | -0.17% | 1002.9만 |
|---|
| 2025.11.03 | ₩43,965 | ₩44,366 | ₩41,376 | ₩41,523 | -5.56% | 1275.1만 |
|---|
| 2025.10.31 | ₩46,501 | ₩46,528 | ₩42,591 | ₩42,978 | -7.58% | 1793.1만 |
|---|
| 2025.10.30 | ₩45,861 | ₩47,729 | ₩42,991 | ₩45,447 | -0.90% | 3758.1만 |
|---|
| 2025.10.29 | ₩59,288 | ₩59,915 | ₩57,406 | ₩58,861 | -0.72% | 1090.6만 |
|---|
| 2025.10.28 | ₩59,061 | ₩59,862 | ₩57,893 | ₩58,767 | -0.50% | 246.5만 |
|---|
| 2025.10.27 | ₩58,527 | ₩59,435 | ₩58,273 | ₩58,741 | +0.36% | 190.8만 |
|---|
| 2025.10.24 | ₩56,578 | ₩57,199 | ₩55,697 | ₩56,779 | +0.35% | 172만 |
|---|
| 2025.10.23 | ₩56,165 | ₩57,407 | ₩55,964 | ₩56,178 | +0.02% | 174.3만 |
|---|
| 2025.10.22 | ₩56,191 | ₩57,179 | ₩54,683 | ₩56,058 | -0.24% | 160.6만 |
|---|
| 2025.10.21 | ₩56,432 | ₩56,865 | ₩55,404 | ₩56,071 | -0.64% | 107.5만 |
|---|
| 2025.10.20 | ₩54,323 | ₩56,161 | ₩54,183 | ₩55,938 | +2.97% | 171.7만 |
|---|
| 2025.10.17 | ₩52,294 | ₩53,869 | ₩52,067 | ₩53,682 | +2.65% | 90.6만 |
|---|
| 2025.10.16 | ₩53,896 | ₩54,990 | ₩51,800 | ₩52,948 | -1.76% | 136.3만 |
|---|
| 2025.10.15 | ₩53,749 | ₩54,763 | ₩52,654 | ₩53,842 | +0.17% | 128만 |
|---|
| 2025.10.14 | ₩52,361 | ₩53,562 | ₩51,146 | ₩52,521 | +0.31% | 127.4만 |
|---|
| 2025.10.13 | ₩53,242 | ₩54,241 | ₩52,442 | ₩53,575 | +0.63% | 172.5만 |
|---|
| 2025.10.10 | ₩56,071 | ₩56,696 | ₩52,000 | ₩52,120 | -7.05% | 380.2만 |
|---|