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 | ₩40,899 | ₩41,086 | ₩39,750 | ₩40,004 | -2.19% | 216.9만 |
| 2026.10.08 | ₩40,712 | ₩40,752 | ₩39,282 | ₩40,285 | -1.05% | 329.9만 |
| 2026.10.07 | ₩42,209 | ₩42,276 | ₩40,244 | ₩40,338 | -4.43% | 281만 |
| 2026.10.06 | ₩43,305 | ₩43,399 | ₩42,142 | ₩42,410 | -2.07% | 254.4만 |
| 2026.10.05 | ₩41,113 | ₩43,305 | ₩41,100 | ₩42,771 | +4.03% | 247.8만 |
| 2026.10.02 | ₩41,715 | ₩42,717 | ₩40,993 | ₩41,193 | -1.25% | 261.4만 |
| 2026.10.01 | ₩41,280 | ₩42,076 | ₩40,498 | ₩40,980 | -0.73% | 236.6만 |
| 2026.09.30 | ₩41,528 | ₩42,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,472 |
| ₩40,933 |
| -1.43% |
| 386.8만 |
| 2026.09.29 | ₩40,886 | ₩42,650 | ₩39,869 | ₩42,477 | +3.89% | 659.7만 |
|---|
| 2026.09.28 | ₩43,907 | ₩43,953 | ₩39,643 | ₩39,924 | -9.07% | 787.2만 |
|---|
| 2026.09.25 | ₩46,326 | ₩46,379 | ₩43,540 | ₩44,147 | -4.70% | 567.1만 |
|---|
| 2026.09.24 | ₩43,425 | ₩47,582 | ₩43,363 | ₩47,302 | +8.93% | 1082.9만 |
|---|
| 2026.09.23 | ₩43,840 | ₩45,711 | ₩42,918 | ₩43,452 | -0.88% | 838.1만 |
|---|
| 2026.09.22 | ₩41,915 | ₩44,963 | ₩41,768 | ₩42,557 | +1.53% | 680.1만 |
|---|
| 2026.09.21 | ₩36,863 | ₩44,588 | ₩36,850 | ₩43,332 | +17.55% | 1105.4만 |
|---|
| 2026.09.18 | ₩37,658 | ₩37,959 | ₩34,831 | ₩35,286 | -6.30% | 520.7만 |
|---|
| 2026.09.17 | ₩37,197 | ₩37,210 | ₩35,513 | ₩37,103 | -0.25% | 360.7만 |
|---|
| 2026.09.16 | ₩36,903 | ₩37,464 | ₩36,034 | ₩36,154 | -2.03% | 456.6만 |
|---|
| 2026.09.15 | ₩34,658 | ₩36,769 | ₩34,338 | ₩35,874 | +3.51% | 637.7만 |
|---|
| 2026.09.14 | ₩34,524 | ₩35,673 | ₩33,668 | ₩35,339 | +2.36% | 621.7만 |
|---|
| 2026.09.11 | ₩34,083 | ₩35,219 | ₩33,362 | ₩33,535 | -1.61% | 315.5만 |
|---|
| 2026.09.10 | ₩34,176 | ₩35,206 | ₩32,973 | ₩33,174 | -2.93% | 564.1만 |
|---|
| 2026.09.09 | ₩33,688 | ₩34,591 | ₩32,699 | ₩34,136 | +1.33% | 1180.5만 |
|---|
| 2026.09.08 | ₩30,501 | ₩31,329 | ₩29,873 | ₩30,220 | -0.92% | 634.1만 |
|---|
| 2026.09.04 | ₩30,153 | ₩30,621 | ₩29,431 | ₩30,541 | +1.29% | 387.8만 |
|---|
| 2026.09.03 | ₩29,472 | ₩30,835 | ₩29,391 | ₩29,979 | +1.72% | 749.8만 |
|---|
| 2026.09.02 | ₩26,999 | ₩29,004 | ₩26,839 | ₩28,309 | +4.85% | 732.8만 |
|---|
| 2026.09.01 | ₩25,088 | ₩27,560 | ₩24,927 | ₩26,999 | +7.62% | 841.8만 |
|---|
| 2026.08.31 | ₩26,852 | ₩26,972 | ₩26,103 | ₩26,451 | -1.49% | 298.1만 |
|---|
| 2026.08.28 | ₩26,368 | ₩27,988 | ₩26,324 | ₩26,945 | +2.19% | 733만 |
|---|
| 2026.08.27 | ₩26,839 | ₩27,948 | ₩26,011 | ₩26,344 | -1.84% | 706.6만 |
|---|
| 2026.08.26 | ₩28,108 | ₩28,402 | ₩25,515 | ₩26,798 | -4.66% | 1953만 |
|---|
| 2026.08.25 | ₩25,696 | ₩26,317 | ₩25,489 | ₩26,277 | +2.26% | 394.2만 |
|---|
| 2026.08.24 | ₩24,459 | ₩25,489 | ₩24,152 | ₩25,288 | +3.39% | 467.4만 |
|---|
| 2026.08.21 | ₩24,219 | ₩24,820 | ₩23,911 | ₩24,473 | +1.05% | 420.5만 |
|---|
| 2026.08.20 | ₩24,219 | ₩24,486 | ₩23,564 | ₩24,152 | -0.28% | 385.7만 |
|---|
| 2026.08.19 | ₩23,718 | ₩24,860 | ₩23,390 | ₩24,152 | +1.83% | 518.5만 |
|---|
| 2026.08.18 | ₩25,208 | ₩25,529 | ₩23,925 | ₩23,965 | -4.93% | 733.3만 |
|---|
| 2026.08.17 | ₩28,295 | ₩28,335 | ₩25,903 | ₩26,304 | -7.04% | 644.1만 |
|---|
| 2026.08.14 | ₩28,937 | ₩29,472 | ₩28,255 | ₩28,309 | -2.17% | 312.1만 |
|---|
| 2026.08.13 | ₩27,440 | ₩28,897 | ₩27,360 | ₩28,817 | +5.02% | 467.5만 |
|---|
| 2026.08.12 | ₩29,478 | ₩29,808 | ₩27,273 | ₩27,333 | -7.28% | 662.4만 |
|---|
| 2026.08.11 | ₩29,198 | ₩30,608 | ₩28,750 | ₩29,311 | +0.39% | 386.1만 |
|---|
| 2026.08.10 | ₩29,251 | ₩30,193 | ₩28,616 | ₩28,910 | -1.17% | 536.3만 |
|---|
| 2026.08.07 | ₩28,035 | ₩29,271 | ₩28,031 | ₩28,630 | +2.12% | 382.1만 |
|---|
| 2026.08.06 | ₩28,115 | ₩28,964 | ₩28,115 | ₩28,429 | +1.12% | 278.4만 |
|---|
| 2026.08.05 | ₩29,492 | ₩29,538 | ₩27,520 | ₩28,335 | -3.92% | 435.6만 |
|---|
| 2026.08.04 | ₩27,614 | ₩28,736 | ₩27,346 | ₩28,269 | +2.37% | 537.9만 |
|---|
| 2026.08.03 | ₩25,996 | ₩29,178 | ₩25,729 | ₩28,509 | +9.67% | 772.4만 |
|---|
| 2026.07.31 | ₩24,286 | ₩25,602 | ₩24,005 | ₩25,475 | +4.90% | 814.9만 |
|---|
| 2026.07.30 | ₩22,668 | ₩23,978 | ₩22,521 | ₩23,885 | +5.37% | 1347.4만 |
|---|
| 2026.07.29 | ₩29,097 | ₩29,846 | ₩28,095 | ₩28,603 | -1.70% | 645.5만 |
|---|
| 2026.07.28 | ₩29,498 | ₩29,966 | ₩28,589 | ₩29,231 | -0.91% | 169.7만 |
|---|
| 2026.07.27 | ₩30,661 | ₩30,949 | ₩29,204 | ₩29,271 | -4.53% | 168.1만 |
|---|
| 2026.07.24 | ₩30,367 | ₩30,900 | ₩29,351 | ₩29,418 | -3.12% | 173.5만 |
|---|
| 2026.07.23 | ₩30,741 | ₩31,410 | ₩29,619 | ₩30,541 | -0.65% | 345만 |
|---|
| 2026.07.22 | ₩34,831 | ₩34,952 | ₩32,399 | ₩32,719 | -6.06% | 332.9만 |
|---|
| 2026.07.21 | ₩35,526 | ₩35,780 | ₩34,444 | ₩34,484 | -2.93% | 171.8만 |
|---|
| 2026.07.20 | ₩34,731 | ₩35,533 | ₩33,729 | ₩34,724 | -0.02% | 211.1만 |
|---|
| 2026.07.17 | ₩35,038 | ₩35,459 | ₩32,572 | ₩34,791 | -0.71% | 600.3만 |
|---|
| 2026.07.16 | ₩38,320 | ₩38,828 | ₩36,382 | ₩36,863 | -3.80% | 467.2만 |
|---|
| 2026.07.15 | ₩36,970 | ₩39,295 | ₩36,061 | ₩38,761 | +4.84% | 673만 |
|---|
| 2026.07.14 | ₩35,580 | ₩37,137 | ₩35,248 | ₩36,529 | +2.67% | 469.1만 |
|---|
| 2026.07.13 | ₩36,622 | ₩38,293 | ₩35,794 | ₩36,074 | -1.50% | 646.6만 |
|---|
| 2026.07.10 | ₩36,636 | ₩38,387 | ₩36,315 | ₩37,464 | +2.26% | 1450.7만 |
|---|
| 2026.07.09 | ₩28,670 | ₩33,695 | ₩28,001 | ₩33,495 | +16.83% | 1006.6만 |
|---|
| 2026.07.08 | ₩31,837 | ₩31,971 | ₩30,117 | ₩30,621 | -3.82% | 288.3만 |
|---|
| 2026.07.07 | ₩31,142 | ₩32,933 | ₩30,755 | ₩31,931 | +2.53% | 948.2만 |
|---|
| 2026.07.06 | ₩29,859 | ₩30,715 | ₩28,596 | ₩30,407 | +1.84% | 365.4만 |
|---|
| 2026.07.02 | ₩31,269 | ₩31,483 | ₩28,442 | ₩28,723 | -8.14% | 855.8만 |
|---|
| 2026.07.01 | ₩31,249 | ₩33,321 | ₩30,140 | ₩31,837 | +1.88% | 2305만 |
|---|
| 2026.06.30 | ₩26,905 | ₩27,306 | ₩25,970 | ₩27,066 | +0.60% | 345만 |
|---|
| 2026.06.29 | ₩26,812 | ₩27,814 | ₩26,611 | ₩27,012 | +0.75% | 388.6만 |
|---|
| 2026.06.26 | ₩25,195 | ₩26,498 | ₩24,981 | ₩25,783 | +2.33% | 440.6만 |
|---|
| 2026.06.25 | ₩26,438 | ₩26,504 | ₩24,967 | ₩25,235 | -4.55% | 496.1만 |
|---|
| 2026.06.24 | ₩26,999 | ₩27,734 | ₩26,451 | ₩26,651 | -1.29% | 317만 |
|---|
| 2026.06.23 | ₩27,039 | ₩28,068 | ₩26,986 | ₩27,079 | +0.15% | 301.4만 |
|---|
| 2026.06.22 | ₩28,255 | ₩28,630 | ₩27,052 | ₩27,440 | -2.89% | 324만 |
|---|
| 2026.06.18 | ₩28,416 | ₩29,077 | ₩27,420 | ₩28,763 | +1.22% | 363.7만 |
|---|
| 2026.06.17 | ₩30,514 | ₩30,594 | ₩27,781 | ₩27,854 | -8.72% | 612.7만 |
|---|
| 2026.06.16 | ₩30,594 | ₩31,857 | ₩30,441 | ₩31,263 | +2.18% | 357.4만 |
|---|
| 2026.06.15 | ₩29,271 | ₩31,349 | ₩29,231 | ₩30,608 | +4.57% | 534.6만 |
|---|
| 2026.06.12 | ₩28,549 | ₩28,843 | ₩27,360 | ₩27,935 | -2.15% | 394.3만 |
|---|
| 2026.06.11 | ₩27,868 | ₩28,483 | ₩26,986 | ₩28,135 | +0.96% | 490만 |
|---|
| 2026.06.10 | ₩29,391 | ₩30,434 | ₩28,349 | ₩28,376 | -3.46% | 335만 |
|---|
| 2026.06.09 | ₩30,501 | ₩31,089 | ₩29,398 | ₩29,792 | -2.32% | 345.5만 |
|---|
| 2026.06.08 | ₩30,474 | ₩30,554 | ₩29,244 | ₩29,873 | -1.97% | 358.9만 |
|---|
| 2026.06.05 | ₩33,936 | ₩34,617 | ₩29,579 | ₩30,648 | -9.69% | 1408.2만 |
|---|
| 2026.06.04 | ₩34,063 | ₩36,074 | ₩33,949 | ₩34,470 | +1.20% | 821만 |
|---|
| 2026.06.03 | ₩31,904 | ₩34,096 | ₩31,637 | ₩33,976 | +6.49% | 1109.8만 |
|---|
| 2026.06.02 | ₩31,904 | ₩32,532 | ₩31,277 | ₩31,370 | -1.68% | 599.7만 |
|---|
| 2026.06.01 | ₩34,905 | ₩35,566 | ₩31,597 | ₩31,677 | -9.25% | 1390.6만 |
|---|
| 2026.05.29 | ₩35,353 | ₩35,457 | ₩34,216 | ₩35,232 | -0.34% | 569.4만 |
|---|
| 2026.05.28 | ₩36,128 | ₩36,435 | ₩34,918 | ₩35,540 | -1.63% | 911.8만 |
|---|
| 2026.05.27 | ₩32,800 | ₩35,914 | ₩32,746 | ₩35,566 | +8.44% | 921.5만 |
|---|
| 2026.05.26 | ₩32,740 | ₩33,308 | ₩32,359 | ₩33,094 | +1.08% | 317.4만 |
|---|
| 2026.05.22 | ₩32,606 | ₩33,361 | ₩32,546 | ₩32,880 | +0.84% | 394.7만 |
|---|
| 2026.05.21 | ₩31,817 | ₩32,853 | ₩31,289 | ₩32,666 | +2.67% | 420.9만 |
|---|
| 2026.05.20 | ₩31,904 | ₩32,679 | ₩31,610 | ₩32,385 | +1.51% | 345.2만 |
|---|
| 2026.05.19 | ₩32,786 | ₩33,321 | ₩31,918 | ₩32,158 | -1.92% | 323.2만 |
|---|
| 2026.05.18 | ₩32,880 | ₩33,528 | ₩32,278 | ₩33,054 | +0.53% | 354.2만 |
|---|
| 2026.05.15 | ₩33,348 | ₩34,163 | ₩32,867 | ₩33,441 | +0.28% | 298만 |
|---|
| 2026.05.14 | ₩33,602 | ₩34,457 | ₩33,562 | ₩33,882 | +0.84% | 452.6만 |
|---|
| 2026.05.13 | ₩31,844 | ₩34,043 | ₩31,597 | ₩33,695 | +5.81% | 572.8만 |
|---|
| 2026.05.12 | ₩31,343 | ₩32,345 | ₩31,169 | ₩32,278 | +2.99% | 414.6만 |
|---|
| 2026.05.11 | ₩32,345 | ₩32,472 | ₩31,757 | ₩31,837 | -1.57% | 506만 |
|---|
| 2026.05.08 | ₩33,615 | ₩33,802 | ₩32,626 | ₩33,000 | -1.83% | 400.9만 |
|---|
| 2026.05.07 | ₩33,615 | ₩34,711 | ₩33,481 | ₩33,829 | +0.64% | 738.8만 |
|---|
| 2026.05.06 | ₩32,118 | ₩34,164 | ₩31,824 | ₩33,388 | +3.95% | 605.8만 |
|---|
| 2026.05.05 | ₩33,508 | ₩33,588 | ₩32,078 | ₩32,586 | -2.75% | 481.1만 |
|---|
| 2026.05.04 | ₩32,880 | ₩33,548 | ₩32,345 | ₩33,201 | +0.98% | 470.2만 |
|---|
| 2026.05.01 | ₩33,588 | ₩34,083 | ₩32,719 | ₩33,014 | -1.71% | 554만 |
|---|
| 2026.04.30 | ₩34,150 | ₩34,417 | ₩31,958 | ₩33,361 | -2.31% | 1732.7만 |
|---|
| 2026.04.29 | ₩40,164 | ₩40,886 | ₩39,643 | ₩40,378 | +0.53% | 618.4만 |
|---|
| 2026.04.28 | ₩40,873 | ₩41,367 | ₩39,870 | ₩40,538 | -0.82% | 237.4만 |
|---|
| 2026.04.27 | ₩40,512 | ₩41,915 | ₩40,512 | ₩41,447 | +2.31% | 310.5만 |
|---|
| 2026.04.24 | ₩39,202 | ₩41,688 | ₩38,507 | ₩41,033 | +4.67% | 267만 |
|---|
| 2026.04.23 | ₩39,696 | ₩40,418 | ₩38,440 | ₩39,189 | -1.28% | 374.2만 |
|---|
| 2026.04.22 | ₩41,040 | ₩41,501 | ₩40,485 | ₩41,073 | +0.08% | 194.5만 |
|---|
| 2026.04.21 | ₩40,645 | ₩41,254 | ₩40,204 | ₩40,391 | -0.62% | 194.4만 |
|---|
| 2026.04.20 | ₩41,862 | ₩42,156 | ₩40,285 | ₩40,632 | -2.94% | 215.5만 |
|---|
| 2026.04.17 | ₩41,688 | ₩43,198 | ₩41,207 | ₩42,837 | +2.76% | 343.6만 |
|---|
| 2026.04.16 | ₩41,314 | ₩41,528 | ₩40,345 | ₩41,434 | +0.29% | 338.4만 |
|---|
| 2026.04.15 | ₩40,271 | ₩41,648 | ₩39,937 | ₩40,833 | +1.39% | 421.5만 |
|---|
| 2026.04.14 | ₩37,518 | ₩40,151 | ₩37,103 | ₩39,737 | +5.91% | 579.3만 |
|---|
| 2026.04.13 | ₩35,987 | ₩36,582 | ₩35,379 | ₩36,542 | +1.54% | 345.3만 |
|---|
| 2026.04.10 | ₩36,582 | ₩36,997 | ₩35,366 | ₩35,954 | -1.72% | 206.5만 |
|---|
| 2026.04.09 | ₩35,600 | ₩36,876 | ₩35,272 | ₩35,847 | +0.69% | 534.7만 |
|---|
| 2026.04.08 | ₩33,421 | ₩35,927 | ₩31,951 | ₩34,110 | +2.06% | 997.5만 |
|---|
| 2026.04.07 | ₩29,886 | ₩30,207 | ₩29,117 | ₩30,193 | +1.03% | 321.5만 |
|---|
| 2026.04.06 | ₩30,514 | ₩31,002 | ₩29,913 | ₩29,979 | -1.75% | 261.7만 |
|---|
| 2026.04.02 | ₩29,191 | ₩30,568 | ₩28,589 | ₩30,167 | +3.34% | 541.8만 |
|---|
| 2026.04.01 | ₩30,815 | ₩32,075 | ₩30,140 | ₩30,701 | -0.37% | 417.5만 |
|---|
| 2026.03.31 | ₩27,707 | ₩30,086 | ₩27,507 | ₩29,926 | +8.01% | 571.8만 |
|---|
| 2026.03.30 | ₩26,431 | ₩26,745 | ₩25,689 | ₩26,478 | +0.18% | 487.6만 |
|---|
| 2026.03.27 | ₩26,865 | ₩27,226 | ₩24,887 | ₩25,422 | -5.37% | 707.9만 |
|---|
| 2026.03.26 | ₩31,503 | ₩31,503 | ₩27,199 | ₩27,654 | -12.22% | 865.7만 |
|---|
| 2026.03.25 | ₩33,321 | ₩33,869 | ₩32,766 | ₩32,907 | -1.24% | 223.5만 |
|---|
| 2026.03.24 | ₩33,408 | ₩33,548 | ₩32,492 | ₩32,719 | -2.06% | 180.2만 |
|---|
| 2026.03.23 | ₩34,350 | ₩34,711 | ₩33,682 | ₩34,203 | -0.43% | 196.6만 |
|---|
| 2026.03.20 | ₩34,230 | ₩34,230 | ₩32,359 | ₩33,067 | -3.40% | 327.6만 |
|---|
| 2026.03.19 | ₩35,246 | ₩35,312 | ₩34,089 | ₩34,604 | -1.82% | 340.1만 |
|---|
| 2026.03.18 | ₩35,660 | ₩36,449 | ₩35,513 | ₩35,647 | -0.04% | 156.8만 |
|---|
| 2026.03.17 | ₩37,117 | ₩38,093 | ₩36,382 | ₩36,449 | -1.80% | 165.4만 |
|---|
| 2026.03.16 | ₩37,451 | ₩37,879 | ₩36,555 | ₩37,037 | -1.11% | 354.6만 |
|---|
| 2026.03.13 | ₩36,676 | ₩37,277 | ₩34,945 | ₩35,419 | -3.43% | 581.7만 |
|---|
| 2026.03.12 | ₩39,670 | ₩40,231 | ₩38,253 | ₩38,387 | -3.23% | 164.5만 |
|---|
| 2026.03.11 | ₩40,498 | ₩40,980 | ₩39,674 | ₩40,458 | -0.10% | 116.9만 |
|---|
| 2026.03.10 | ₩40,391 | ₩41,113 | ₩39,790 | ₩40,325 | -0.17% | 189.5만 |
|---|
| 2026.03.09 | ₩38,019 | ₩39,616 | ₩37,090 | ₩39,563 | +4.06% | 351.2만 |
|---|
| 2026.03.06 | ₩39,576 | ₩39,855 | ₩38,186 | ₩39,242 | -0.84% | 237.9만 |
|---|
| 2026.03.05 | ₩41,514 | ₩42,518 | ₩39,990 | ₩41,233 | -0.68% | 222.3만 |
|---|
| 2026.03.04 | ₩40,980 | ₩42,811 | ₩40,980 | ₩42,169 | +2.90% | 266.9만 |
|---|
| 2026.03.03 | ₩39,623 | ₩41,127 | ₩38,627 | ₩40,632 | +2.55% | 348.9만 |
|---|
| 2026.03.02 | ₩38,440 | ₩41,220 | ₩38,226 | ₩40,418 | +5.15% | 232.4만 |
|---|
| 2026.02.27 | ₩39,209 | ₩39,944 | ₩38,547 | ₩39,737 | +1.35% | 170.8만 |
|---|
| 2026.02.26 | ₩40,097 | ₩41,434 | ₩39,763 | ₩40,926 | +2.07% | 216.3만 |
|---|
| 2026.02.25 | ₩39,242 | ₩40,552 | ₩39,175 | ₩40,552 | +3.34% | 165.4만 |
|---|
| 2026.02.24 | ₩38,133 | ₩39,028 | ₩37,571 | ₩38,774 | +1.68% | 201.3만 |
|---|
| 2026.02.23 | ₩40,445 | ₩41,060 | ₩38,407 | ₩38,587 | -4.59% | 142.3만 |
|---|
| 2026.02.20 | ₩38,841 | ₩41,808 | ₩38,828 | ₩40,873 | +5.23% | 208.9만 |
|---|
| 2026.02.19 | ₩38,821 | ₩39,863 | ₩38,600 | ₩39,576 | +1.95% | 156.3만 |
|---|
| 2026.02.18 | ₩38,226 | ₩39,556 | ₩37,571 | ₩39,389 | +3.04% | 225.1만 |
|---|
| 2026.02.17 | ₩38,921 | ₩39,349 | ₩37,678 | ₩38,961 | +0.10% | 256.9만 |
|---|
| 2026.02.13 | ₩39,630 | ₩40,445 | ₩38,360 | ₩39,042 | -1.48% | 264.3만 |
|---|
| 2026.02.12 | ₩42,784 | ₩43,626 | ₩39,737 | ₩40,285 | -5.84% | 261.7만 |
|---|
| 2026.02.11 | ₩43,399 | ₩44,094 | ₩41,260 | ₩42,744 | -1.51% | 452.2만 |
|---|
| 2026.02.10 | ₩43,973 | ₩44,241 | ₩42,904 | ₩43,038 | -2.13% | 214.4만 |
|---|
| 2026.02.09 | ₩41,982 | ₩44,628 | ₩41,541 | ₩43,880 | +4.52% | 360.5만 |
|---|
| 2026.02.06 | ₩42,383 | ₩43,185 | ₩39,964 | ₩41,835 | -1.29% | 318.7만 |
|---|
| 2026.02.05 | ₩42,176 | ₩44,455 | ₩40,906 | ₩43,011 | +1.98% | 411.1만 |
|---|
| 2026.02.04 | ₩45,437 | ₩45,477 | ₩42,704 | ₩42,891 | -5.60% | 370.4만 |
|---|
| 2026.02.03 | ₩48,170 | ₩49,079 | ₩45,217 | ₩45,898 | -4.72% | 469.4만 |
|---|
| 2026.02.02 | ₩49,039 | ₩49,961 | ₩47,529 | ₩47,916 | -2.29% | 274.1만 |
|---|
| 2026.01.30 | ₩50,991 | ₩51,565 | ₩48,908 | ₩49,347 | -3.22% | 358.7만 |
|---|
| 2026.01.29 | ₩52,334 | ₩53,116 | ₩49,106 | ₩52,421 | +0.17% | 2002.7만 |
|---|
| 2026.01.28 | ₩44,201 | ₩44,602 | ₩43,160 | ₩43,238 | -2.18% | 1054.2만 |
|---|
| 2026.01.27 | ₩44,241 | ₩44,508 | ₩42,931 | ₩44,014 | -0.51% | 354.1만 |
|---|
| 2026.01.26 | ₩43,038 | ₩44,301 | ₩42,545 | ₩43,947 | +2.11% | 455.3만 |
|---|
| 2026.01.23 | ₩40,472 | ₩43,165 | ₩40,418 | ₩42,209 | +4.29% | 461.7만 |
|---|
| 2026.01.22 | ₩38,641 | ₩40,893 | ₩38,360 | ₩40,833 | +5.67% | 509.2만 |
|---|
| 2026.01.21 | ₩35,954 | ₩37,329 | ₩35,232 | ₩36,743 | +2.19% | 237.8만 |
|---|
| 2026.01.20 | ₩36,128 | ₩36,543 | ₩35,179 | ₩35,754 | -1.04% | 244만 |
|---|
| 2026.01.16 | ₩38,093 | ₩38,721 | ₩37,638 | ₩37,665 | -1.12% | 175.4만 |
|---|
| 2026.01.15 | ₩37,438 | ₩38,151 | ₩36,970 | ₩37,772 | +0.89% | 243.1만 |
|---|
| 2026.01.14 | ₩38,427 | ₩38,721 | ₩37,053 | ₩37,144 | -3.34% | 339.1만 |
|---|
| 2026.01.13 | ₩40,432 | ₩40,472 | ₩38,199 | ₩39,068 | -3.37% | 442.9만 |
|---|
| 2026.01.12 | ₩41,808 | ₩41,955 | ₩40,378 | ₩40,472 | -3.20% | 254.6만 |
|---|
| 2026.01.09 | ₩40,926 | ₩42,113 | ₩40,567 | ₩41,835 | +2.22% | 214.6만 |
|---|
| 2026.01.08 | ₩41,020 | ₩41,133 | ₩39,723 | ₩41,020 | 0.00% | 215.5만 |
|---|
| 2026.01.07 | ₩42,343 | ₩42,730 | ₩40,899 | ₩41,394 | -2.24% | 263.9만 |
|---|
| 2026.01.06 | ₩42,811 | ₩43,559 | ₩41,795 | ₩42,904 | +0.22% | 253.7만 |
|---|
| 2026.01.05 | ₩41,715 | ₩43,425 | ₩41,327 | ₩42,690 | +2.34% | 327.1만 |
|---|
| 2026.01.02 | ₩43,245 | ₩43,452 | ₩40,779 | ₩41,701 | -3.57% | 307.1만 |
|---|
| 2025.12.31 | ₩43,573 | ₩43,573 | ₩42,851 | ₩42,918 | -1.50% | 107.1만 |
|---|
| 2025.12.30 | ₩42,824 | ₩44,555 | ₩42,717 | ₩43,720 | +2.09% | 204.1만 |
|---|
| 2025.12.29 | ₩42,704 | ₩43,011 | ₩42,236 | ₩42,811 | +0.25% | 224만 |
|---|
| 2025.12.26 | ₩44,014 | ₩44,154 | ₩43,185 | ₩43,439 | -1.31% | 157.5만 |
|---|
| 2025.12.24 | ₩43,305 | ₩44,107 | ₩43,305 | ₩44,067 | +1.76% | 96.8만 |
|---|
| 2025.12.23 | ₩42,978 | ₩43,840 | ₩42,837 | ₩43,706 | +1.69% | 141.4만 |
|---|
| 2025.12.22 | ₩43,599 | ₩45,123 | ₩42,944 | ₩43,532 | -0.15% | 369.5만 |
|---|
| 2025.12.19 | ₩44,207 | ₩44,695 | ₩43,145 | ₩43,225 | -2.22% | 288.1만 |
|---|
| 2025.12.18 | ₩43,018 | ₩44,762 | ₩42,958 | ₩43,987 | +2.25% | 353.7만 |
|---|
| 2025.12.17 | ₩42,811 | ₩43,586 | ₩42,049 | ₩42,076 | -1.72% | 354.2만 |
|---|
| 2025.12.16 | ₩41,327 | ₩43,760 | ₩41,327 | ₩43,091 | +4.27% | 203.3만 |
|---|
| 2025.12.15 | ₩41,628 | ₩42,530 | ₩40,712 | ₩41,875 | +0.59% | 217.3만 |
|---|
| 2025.12.12 | ₩42,169 | ₩42,383 | ₩40,645 | ₩41,381 | -1.87% | 228.3만 |
|---|
| 2025.12.11 | ₩41,314 | ₩42,851 | ₩40,966 | ₩42,517 | +2.91% | 251.8만 |
|---|
| 2025.12.10 | ₩42,116 | ₩42,771 | ₩41,340 | ₩42,196 | +0.19% | 335.9만 |
|---|
| 2025.12.09 | ₩44,201 | ₩44,234 | ₩42,771 | ₩43,225 | -2.21% | 304.9만 |
|---|
| 2025.12.08 | ₩44,936 | ₩45,895 | ₩44,420 | ₩44,588 | -0.77% | 265.6만 |
|---|
| 2025.12.05 | ₩44,080 | ₩45,651 | ₩44,014 | ₩45,457 | +3.12% | 425.3만 |
|---|
| 2025.12.04 | ₩45,711 | ₩45,818 | ₩43,738 | ₩43,947 | -3.86% | 1210.2만 |
|---|
| 2025.12.03 | ₩41,775 | ₩42,343 | ₩41,046 | ₩41,140 | -1.52% | 265.2만 |
|---|
| 2025.12.02 | ₩41,501 | ₩42,203 | ₩40,973 | ₩42,142 | +1.55% | 309.7만 |
|---|
| 2025.12.01 | ₩41,100 | ₩41,915 | ₩40,926 | ₩41,354 | +0.62% | 268.6만 |
|---|
| 2025.11.28 | ₩40,792 | ₩42,277 | ₩40,685 | ₩42,263 | +3.60% | 270.8만 |
|---|
| 2025.11.26 | ₩40,966 | ₩41,086 | ₩40,231 | ₩40,485 | -1.17% | 451.5만 |
|---|
| 2025.11.25 | ₩39,349 | ₩40,939 | ₩38,641 | ₩40,846 | +3.80% | 717.2만 |
|---|
| 2025.11.24 | ₩36,261 | ₩38,403 | ₩36,142 | ₩37,999 | +4.79% | 707.1만 |
|---|
| 2025.11.21 | ₩34,992 | ₩36,181 | ₩34,270 | ₩35,727 | +2.10% | 493.1만 |
|---|
| 2025.11.20 | ₩36,823 | ₩37,264 | ₩34,484 | ₩35,152 | -4.54% | 724.4만 |
|---|
| 2025.11.19 | ₩35,720 | ₩35,927 | ₩34,257 | ₩35,312 | -1.14% | 597.6만 |
|---|
| 2025.11.18 | ₩35,366 | ₩36,956 | ₩34,537 | ₩36,235 | +2.46% | 603.3만 |
|---|
| 2025.11.17 | ₩37,638 | ₩37,959 | ₩35,954 | ₩36,729 | -2.41% | 417.1만 |
|---|
| 2025.11.14 | ₩36,622 | ₩38,226 | ₩35,914 | ₩37,745 | +3.07% | 612만 |
|---|
| 2025.11.13 | ₩38,119 | ₩38,747 | ₩36,930 | ₩37,772 | -0.91% | 680.1만 |
|---|
| 2025.11.12 | ₩40,204 | ₩40,204 | ₩37,558 | ₩37,705 | -6.22% | 686.1만 |
|---|
| 2025.11.11 | ₩40,111 | ₩40,285 | ₩39,028 | ₩40,044 | -0.17% | 340.1만 |
|---|
| 2025.11.10 | ₩40,512 | ₩41,033 | ₩39,536 | ₩40,659 | +0.36% | 571.2만 |
|---|
| 2025.11.07 | ₩38,580 | ₩39,416 | ₩36,756 | ₩39,362 | +2.03% | 1050.4만 |
|---|
| 2025.11.06 | ₩41,220 | ₩41,247 | ₩38,948 | ₩39,068 | -5.22% | 705만 |
|---|
| 2025.11.05 | ₩40,792 | ₩42,076 | ₩40,072 | ₩41,314 | +1.28% | 665.1만 |
|---|
| 2025.11.04 | ₩40,271 | ₩42,062 | ₩40,071 | ₩40,204 | -0.17% | 1002.9만 |
|---|
| 2025.11.03 | ₩44,027 | ₩44,428 | ₩41,434 | ₩41,581 | -5.56% | 1275.1만 |
|---|
| 2025.10.31 | ₩46,566 | ₩46,593 | ₩42,650 | ₩43,038 | -7.58% | 1793.1만 |
|---|
| 2025.10.30 | ₩45,925 | ₩47,796 | ₩43,051 | ₩45,511 | -0.90% | 3758.1만 |
|---|
| 2025.10.29 | ₩59,371 | ₩59,999 | ₩57,486 | ₩58,943 | -0.72% | 1090.6만 |
|---|
| 2025.10.28 | ₩59,144 | ₩59,946 | ₩57,974 | ₩58,850 | -0.50% | 246.5만 |
|---|
| 2025.10.27 | ₩58,609 | ₩59,518 | ₩58,355 | ₩58,823 | +0.36% | 190.8만 |
|---|
| 2025.10.24 | ₩56,658 | ₩57,279 | ₩55,775 | ₩56,858 | +0.35% | 172만 |
|---|
| 2025.10.23 | ₩56,243 | ₩57,488 | ₩56,043 | ₩56,257 | +0.02% | 174.3만 |
|---|
| 2025.10.22 | ₩56,270 | ₩57,259 | ₩54,760 | ₩56,136 | -0.24% | 160.6만 |
|---|
| 2025.10.21 | ₩56,511 | ₩56,945 | ₩55,481 | ₩56,150 | -0.64% | 107.5만 |
|---|
| 2025.10.20 | ₩54,399 | ₩56,239 | ₩54,258 | ₩56,016 | +2.97% | 171.7만 |
|---|
| 2025.10.17 | ₩52,367 | ₩53,944 | ₩52,140 | ₩53,757 | +2.65% | 90.6만 |
|---|
| 2025.10.16 | ₩53,971 | ₩55,067 | ₩51,873 | ₩53,022 | -1.76% | 136.3만 |
|---|
| 2025.10.15 | ₩53,824 | ₩54,840 | ₩52,728 | ₩53,918 | +0.17% | 128만 |
|---|
| 2025.10.14 | ₩52,434 | ₩53,637 | ₩51,218 | ₩52,594 | +0.31% | 127.4만 |
|---|
| 2025.10.13 | ₩53,316 | ₩54,317 | ₩52,516 | ₩53,650 | +0.63% | 172.5만 |
|---|
| 2025.10.10 | ₩56,150 | ₩56,775 | ₩52,073 | ₩52,193 | -7.05% | 380.2만 |
|---|