시장 데이터를 불러오는 중
전체 종목
Direxion Mid Cap Bull 3X ETF 과거 주가
Direxion Mid Cap Bull 3X ETF · MIDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Mid Cap Bull 3X ETF · MIDU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,093 | ₩84,353 | ₩82,637 | ₩83,897 | +0.97% | 1.4만 |
| 2026.10.08 | ₩80,893 | ₩82,985 | ₩80,759 | ₩82,690 | +2.22% | 1.8만 |
| 2026.10.07 | ₩83,683 | ₩83,736 | ₩80,867 | ₩81,886 | -2.15% | 2.5만 |
| 2026.10.06 | ₩86,177 | ₩87,223 | ₩85,828 | ₩86,204 | +0.03% | 3.1만 |
| 2026.10.05 | ₩83,951 | ₩86,459 | ₩82,476 | ₩84,984 | +1.23% | 5만 |
| 2026.10.02 | ₩84,326 | ₩84,957 | ₩83,549 | ₩84,112 | -0.25% | 4.2만 |
| 2026.10.01 | ₩79,123 | ₩81,966 | ₩78,949 | ₩81,846 | +3.44% | 1.5만 |
| 2026.09.30 | ₩81,336 | ₩81,336 | ₩79,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,365 |
| -2.42% |
| 1.2만 |
| 2026.09.29 | ₩80,129 | ₩80,799 | ₩79,525 | ₩80,799 | +0.84% | 9.9천 |
|---|
| 2026.09.28 | ₩80,799 | ₩81,805 | ₩79,914 | ₩81,135 | +0.41% | 7.4천 |
|---|
| 2026.09.25 | ₩82,342 | ₩83,388 | ₩82,020 | ₩82,838 | +0.60% | 1.1만 |
|---|
| 2026.09.24 | ₩81,832 | ₩82,690 | ₩81,135 | ₩82,181 | +0.43% | 2.1만 |
|---|
| 2026.09.23 | ₩84,085 | ₩85,010 | ₩83,213 | ₩83,240 | -1.00% | 2.2만 |
|---|
| 2026.09.22 | ₩85,399 | ₩85,547 | ₩83,951 | ₩84,849 | -0.64% | 2.1만 |
|---|
| 2026.09.21 | ₩83,629 | ₩84,662 | ₩83,334 | ₩84,018 | +0.47% | 2.6만 |
|---|
| 2026.09.18 | ₩84,313 | ₩84,313 | ₩82,382 | ₩83,106 | -1.43% | 3만 |
|---|
| 2026.09.17 | ₩85,882 | ₩86,043 | ₩83,857 | ₩83,857 | -2.36% | 2.1만 |
|---|
| 2026.09.16 | ₩84,461 | ₩85,373 | ₩80,370 | ₩82,543 | -2.27% | 2.3만 |
|---|
| 2026.09.15 | ₩85,305 | ₩85,305 | ₩83,750 | ₩84,179 | -1.32% | 3.3만 |
|---|
| 2026.09.14 | ₩85,560 | ₩86,204 | ₩85,171 | ₩85,305 | -0.30% | 1.2만 |
|---|
| 2026.09.11 | ₩88,403 | ₩88,403 | ₩86,928 | ₩87,612 | -0.90% | 1.8만 |
|---|
| 2026.09.10 | ₩86,875 | ₩87,022 | ₩85,426 | ₩85,708 | -1.34% | 2.6만 |
|---|
| 2026.09.09 | ₩90,227 | ₩90,254 | ₩87,974 | ₩88,175 | -2.27% | 1.4만 |
|---|
| 2026.09.08 | ₩93,218 | ₩93,218 | ₩91,139 | ₩91,139 | -2.23% | 3.1천 |
|---|
| 2026.09.04 | ₩91,354 | ₩93,432 | ₩91,139 | ₩93,003 | +1.81% | 1.5만 |
|---|
| 2026.09.03 | ₩91,595 | ₩92,695 | ₩90,294 | ₩92,695 | +1.20% | 2.3만 |
|---|
| 2026.09.02 | ₩89,718 | ₩90,589 | ₩89,664 | ₩90,361 | +0.72% | 6.1천 |
|---|
| 2026.09.01 | ₩89,583 | ₩90,697 | ₩88,162 | ₩88,551 | -1.15% | 3.1만 |
|---|
| 2026.08.31 | ₩92,561 | ₩92,561 | ₩90,857 | ₩91,501 | -1.14% | 1.4만 |
|---|
| 2026.08.28 | ₩95,860 | ₩95,860 | ₩92,775 | ₩92,842 | -3.15% | 2만 |
|---|
| 2026.08.27 | ₩96,155 | ₩96,544 | ₩95,900 | ₩96,275 | +0.13% | 4.1천 |
|---|
| 2026.08.26 | ₩96,155 | ₩96,664 | ₩95,927 | ₩96,114 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩95,015 | ₩95,015 | ₩93,459 | ₩94,452 | -0.59% | 2.3만 |
|---|
| 2026.08.24 | ₩96,302 | ₩96,302 | ₩94,143 | ₩94,572 | -1.80% | 9.8천 |
|---|
| 2026.08.21 | ₩97,134 | ₩97,134 | ₩96,450 | ₩96,785 | -0.36% | 5.7천 |
|---|
| 2026.08.20 | ₩96,208 | ₩97,107 | ₩95,417 | ₩95,457 | -0.78% | 9.3천 |
|---|
| 2026.08.19 | ₩100,875 | ₩101,143 | ₩97,603 | ₩97,965 | -2.88% | 1.3만 |
|---|
| 2026.08.18 | ₩100,942 | ₩101,573 | ₩98,730 | ₩98,837 | -2.09% | 2.2만 |
|---|
| 2026.08.17 | ₩103,799 | ₩104,080 | ₩103,410 | ₩103,745 | -0.05% | 2.5만 |
|---|
| 2026.08.14 | ₩103,718 | ₩104,443 | ₩103,638 | ₩104,402 | +0.66% | 1.5만 |
|---|
| 2026.08.13 | ₩103,048 | ₩103,785 | ₩102,350 | ₩103,504 | +0.44% | 1.1만 |
|---|
| 2026.08.12 | ₩102,793 | ₩102,793 | ₩101,693 | ₩102,377 | -0.40% | 6.1천 |
|---|
| 2026.08.11 | ₩101,921 | ₩102,485 | ₩101,023 | ₩101,130 | -0.78% | 6.1천 |
|---|
| 2026.08.10 | ₩100,822 | ₩101,251 | ₩100,004 | ₩100,272 | -0.55% | 7.7천 |
|---|
| 2026.08.07 | ₩99,695 | ₩101,801 | ₩99,601 | ₩101,371 | +1.68% | 8.3천 |
|---|
| 2026.08.06 | ₩98,569 | ₩100,580 | ₩97,375 | ₩97,375 | -1.21% | 7.6천 |
|---|
| 2026.08.05 | ₩101,117 | ₩101,251 | ₩98,367 | ₩98,435 | -2.65% | 1.2만 |
|---|
| 2026.08.04 | ₩96,302 | ₩100,701 | ₩95,712 | ₩100,178 | +4.02% | 2.2만 |
|---|
| 2026.08.03 | ₩91,059 | ₩95,256 | ₩91,059 | ₩95,256 | +4.61% | 3.1만 |
|---|
| 2026.07.31 | ₩93,821 | ₩93,821 | ₩91,287 | ₩92,145 | -1.79% | 4.9천 |
|---|
| 2026.07.30 | ₩92,453 | ₩92,547 | ₩89,423 | ₩92,547 | +0.10% | 9.2천 |
|---|
| 2026.07.29 | ₩91,957 | ₩94,116 | ₩89,919 | ₩90,227 | -1.88% | 1.9만 |
|---|
| 2026.07.28 | ₩94,720 | ₩95,323 | ₩93,674 | ₩94,800 | +0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩96,047 | ₩97,120 | ₩93,473 | ₩94,961 | -1.13% | 1.6만 |
|---|
| 2026.07.24 | ₩94,425 | ₩95,994 | ₩93,915 | ₩94,130 | -0.31% | 1.7만 |
|---|
| 2026.07.23 | ₩93,285 | ₩93,285 | ₩91,810 | ₩93,003 | -0.30% | 3.7만 |
|---|
| 2026.07.22 | ₩94,371 | ₩95,484 | ₩93,942 | ₩93,969 | -0.43% | 1.1만 |
|---|
| 2026.07.21 | ₩92,373 | ₩94,304 | ₩92,373 | ₩93,969 | +1.73% | 1.8만 |
|---|
| 2026.07.20 | ₩93,674 | ₩93,674 | ₩91,220 | ₩91,233 | -2.61% | 6.5천 |
|---|
| 2026.07.17 | ₩92,494 | ₩94,304 | ₩92,346 | ₩93,593 | +1.19% | 7.1천 |
|---|
| 2026.07.16 | ₩92,681 | ₩96,047 | ₩92,681 | ₩95,229 | +2.75% | 4.5천 |
|---|
| 2026.07.15 | ₩94,854 | ₩95,350 | ₩93,057 | ₩94,089 | -0.81% | 6.2천 |
|---|
| 2026.07.14 | ₩93,714 | ₩95,578 | ₩93,432 | ₩93,929 | +0.23% | 1.1만 |
|---|
| 2026.07.13 | ₩94,532 | ₩94,747 | ₩92,239 | ₩92,681 | -1.96% | 9.7천 |
|---|
| 2026.07.10 | ₩94,666 | ₩94,680 | ₩93,701 | ₩94,304 | -0.38% | 1만 |
|---|
| 2026.07.09 | ₩93,553 | ₩96,047 | ₩93,553 | ₩94,438 | +0.95% | 1.9만 |
|---|
| 2026.07.08 | ₩91,904 | ₩92,038 | ₩88,604 | ₩90,817 | -1.18% | 4.5만 |
|---|
| 2026.07.07 | ₩96,731 | ₩96,731 | ₩93,352 | ₩93,821 | -3.01% | 2.3만 |
|---|
| 2026.07.06 | ₩96,584 | ₩97,777 | ₩96,584 | ₩97,174 | +0.61% | 1.7만 |
|---|
| 2026.07.02 | ₩99,212 | ₩100,620 | ₩93,540 | ₩96,208 | -3.03% | 5만 |
|---|
| 2026.07.01 | ₩98,810 | ₩100,433 | ₩97,295 | ₩97,737 | -1.09% | 1.3만 |
|---|
| 2026.06.30 | ₩98,113 | ₩100,661 | ₩97,898 | ₩100,379 | +2.31% | 3.7만 |
|---|
| 2026.06.29 | ₩97,456 | ₩97,898 | ₩95,028 | ₩97,898 | +0.45% | 1.5만 |
|---|
| 2026.06.26 | ₩96,262 | ₩97,389 | ₩94,291 | ₩97,067 | +0.84% | 3.7만 |
|---|
| 2026.06.25 | ₩97,603 | ₩100,151 | ₩96,530 | ₩97,858 | +0.26% | 3.9만 |
|---|
| 2026.06.24 | ₩94,036 | ₩97,000 | ₩94,036 | ₩95,270 | +1.31% | 9.1천 |
|---|
| 2026.06.23 | ₩92,346 | ₩95,591 | ₩91,877 | ₩93,553 | +1.31% | 1.8만 |
|---|
| 2026.06.22 | ₩96,825 | ₩97,268 | ₩96,235 | ₩96,651 | -0.18% | 2.1만 |
|---|
| 2026.06.18 | ₩95,068 | ₩95,846 | ₩93,888 | ₩95,538 | +0.49% | 9.3천 |
|---|
| 2026.06.17 | ₩96,503 | ₩98,703 | ₩92,306 | ₩92,936 | -3.70% | 1.9만 |
|---|
| 2026.06.16 | ₩99,226 | ₩99,494 | ₩96,208 | ₩96,463 | -2.78% | 1.6만 |
|---|
| 2026.06.15 | ₩99,776 | ₩100,272 | ₩96,892 | ₩97,415 | -2.37% | 3.4만 |
|---|
| 2026.06.12 | ₩95,699 | ₩97,254 | ₩94,519 | ₩96,182 | +0.50% | 1.3만 |
|---|
| 2026.06.11 | ₩89,570 | ₩94,411 | ₩89,329 | ₩94,317 | +5.30% | 1.7만 |
|---|
| 2026.06.10 | ₩90,710 | ₩93,647 | ₩87,585 | ₩87,585 | -3.44% | 3.3만 |
|---|
| 2026.06.09 | ₩91,622 | ₩94,773 | ₩85,976 | ₩91,488 | -0.15% | 4만 |
|---|
| 2026.06.08 | ₩90,375 | ₩91,300 | ₩89,449 | ₩89,449 | -1.02% | 1.9만 |
|---|
| 2026.06.05 | ₩92,480 | ₩92,722 | ₩87,934 | ₩89,034 | -3.73% | 4.1만 |
|---|
| 2026.06.04 | ₩93,338 | ₩95,283 | ₩93,271 | ₩94,492 | +1.24% | 3.1만 |
|---|
| 2026.06.03 | ₩92,239 | ₩94,049 | ₩92,064 | ₩93,526 | +1.40% | 1.1만 |
|---|
| 2026.06.02 | ₩90,670 | ₩93,701 | ₩90,670 | ₩93,701 | +3.34% | 5만 |
|---|
| 2026.06.01 | ₩89,771 | ₩91,823 | ₩88,537 | ₩91,313 | +1.72% | 2.9만 |
|---|
| 2026.05.29 | ₩91,139 | ₩92,132 | ₩90,925 | ₩91,662 | +0.57% | 1.8만 |
|---|
| 2026.05.28 | ₩89,744 | ₩91,904 | ₩88,672 | ₩91,206 | +1.63% | 3.5만 |
|---|
| 2026.05.27 | ₩92,239 | ₩92,333 | ₩90,804 | ₩90,871 | -1.48% | 2.7만 |
|---|
| 2026.05.26 | ₩89,865 | ₩91,904 | ₩89,865 | ₩91,810 | +2.16% | 4.5만 |
|---|
| 2026.05.22 | ₩86,593 | ₩88,068 | ₩86,593 | ₩87,746 | +1.33% | 1만 |
|---|
| 2026.05.21 | ₩84,259 | ₩86,351 | ₩82,342 | ₩85,788 | +1.81% | 1.5만 |
|---|
| 2026.05.20 | ₩82,234 | ₩85,453 | ₩80,598 | ₩85,413 | +3.86% | 2.6만 |
|---|
| 2026.05.19 | ₩81,805 | ₩82,462 | ₩79,941 | ₩80,813 | -1.21% | 2.1만 |
|---|
| 2026.05.18 | ₩83,830 | ₩85,225 | ₩82,757 | ₩83,307 | -0.62% | 2.9만 |
|---|
| 2026.05.15 | ₩85,413 | ₩85,413 | ₩83,254 | ₩83,696 | -2.01% | 4.2만 |
|---|
| 2026.05.14 | ₩88,242 | ₩88,511 | ₩87,827 | ₩88,081 | -0.18% | 4.4천 |
|---|
| 2026.05.13 | ₩88,068 | ₩88,068 | ₩86,097 | ₩87,035 | -1.17% | 2.4만 |
|---|
| 2026.05.12 | ₩88,752 | ₩88,752 | ₩84,568 | ₩87,840 | -1.03% | 2만 |
|---|
| 2026.05.11 | ₩90,495 | ₩90,509 | ₩89,020 | ₩89,409 | -1.20% | 1.8만 |
|---|
| 2026.05.08 | ₩90,884 | ₩90,992 | ₩89,181 | ₩90,200 | -0.75% | 7.3천 |
|---|
| 2026.05.07 | ₩94,036 | ₩94,224 | ₩88,725 | ₩89,060 | -5.29% | 6만 |
|---|
| 2026.05.06 | ₩90,790 | ₩92,869 | ₩90,509 | ₩92,547 | +1.94% | 2.5만 |
|---|
| 2026.05.05 | ₩85,654 | ₩88,014 | ₩85,654 | ₩87,880 | +2.60% | 2.6만 |
|---|
| 2026.05.04 | ₩85,158 | ₩86,526 | ₩84,166 | ₩84,595 | -0.66% | 9.3천 |
|---|
| 2026.05.01 | ₩87,626 | ₩87,626 | ₩85,882 | ₩86,191 | -1.64% | 2.2만 |
|---|
| 2026.04.30 | ₩82,985 | ₩86,365 | ₩82,985 | ₩86,070 | +3.72% | 2.2만 |
|---|
| 2026.04.29 | ₩83,736 | ₩83,736 | ₩81,269 | ₩82,154 | -1.89% | 4.1만 |
|---|
| 2026.04.28 | ₩86,258 | ₩86,486 | ₩83,468 | ₩83,938 | -2.69% | 8.5천 |
|---|
| 2026.04.27 | ₩86,767 | ₩87,894 | ₩86,070 | ₩86,620 | -0.17% | 6.2만 |
|---|
| 2026.04.24 | ₩86,888 | ₩87,626 | ₩85,265 | ₩86,459 | -0.49% | 4.7만 |
|---|
| 2026.04.23 | ₩85,721 | ₩87,116 | ₩83,093 | ₩85,949 | +0.27% | 1.3만 |
|---|
| 2026.04.22 | ₩89,208 | ₩89,221 | ₩85,399 | ₩85,963 | -3.64% | 3.3만 |
|---|
| 2026.04.21 | ₩89,503 | ₩90,978 | ₩86,553 | ₩87,035 | -2.76% | 3.7만 |
|---|
| 2026.04.20 | ₩86,284 | ₩88,752 | ₩86,284 | ₩88,658 | +2.75% | 3.5만 |
|---|
| 2026.04.17 | ₩84,675 | ₩88,511 | ₩84,487 | ₩87,022 | +2.77% | 4.6만 |
|---|
| 2026.04.16 | ₩82,234 | ₩83,415 | ₩81,322 | ₩82,275 | +0.05% | 2.9만 |
|---|
| 2026.04.15 | ₩82,301 | ₩82,301 | ₩81,269 | ₩81,752 | -0.67% | 2.4만 |
|---|
| 2026.04.14 | ₩82,073 | ₩83,052 | ₩81,363 | ₩82,597 | +0.64% | 2.8만 |
|---|
| 2026.04.13 | ₩78,332 | ₩81,403 | ₩78,198 | ₩81,390 | +3.90% | 1.6만 |
|---|
| 2026.04.10 | ₩79,981 | ₩80,035 | ₩78,479 | ₩78,748 | -1.54% | 4.4만 |
|---|
| 2026.04.09 | ₩78,372 | ₩80,545 | ₩77,782 | ₩79,606 | +1.57% | 3.1만 |
|---|
| 2026.04.08 | ₩78,935 | ₩80,397 | ₩78,010 | ₩78,989 | +0.07% | 8.8만 |
|---|
| 2026.04.07 | ₩71,881 | ₩73,772 | ₩71,399 | ₩72,740 | +1.19% | 3.9만 |
|---|
| 2026.04.06 | ₩71,278 | ₩72,619 | ₩70,822 | ₩72,565 | +1.81% | 2.9만 |
|---|
| 2026.04.02 | ₩68,341 | ₩73,585 | ₩67,952 | ₩71,667 | +4.87% | 2.3만 |
|---|
| 2026.04.01 | ₩71,063 | ₩72,901 | ₩71,063 | ₩71,533 | +0.66% | 3.5만 |
|---|
| 2026.03.31 | ₩66,557 | ₩70,527 | ₩66,155 | ₩69,655 | +4.65% | 9.5만 |
|---|
| 2026.03.30 | ₩67,402 | ₩67,402 | ₩63,607 | ₩64,197 | -4.76% | 4.7만 |
|---|
| 2026.03.27 | ₩68,193 | ₩68,193 | ₩65,364 | ₩65,726 | -3.62% | 3.3만 |
|---|
| 2026.03.26 | ₩70,674 | ₩72,418 | ₩69,119 | ₩69,172 | -2.13% | 2만 |
|---|
| 2026.03.25 | ₩72,994 | ₩73,504 | ₩70,406 | ₩72,378 | -0.85% | 4.9만 |
|---|
| 2026.03.24 | ₩67,322 | ₩71,466 | ₩67,054 | ₩70,674 | +4.98% | 3.8만 |
|---|
| 2026.03.23 | ₩69,293 | ₩72,150 | ₩68,395 | ₩69,052 | -0.35% | 11.4만 |
|---|
| 2026.03.20 | ₩68,998 | ₩69,843 | ₩64,036 | ₩65,404 | -5.21% | 6.7만 |
|---|
| 2026.03.19 | ₩67,469 | ₩71,130 | ₩67,469 | ₩70,098 | +3.90% | 3.3만 |
|---|
| 2026.03.18 | ₩70,741 | ₩72,123 | ₩69,548 | ₩69,615 | -1.59% | 2.9만 |
|---|
| 2026.03.17 | ₩70,876 | ₩72,431 | ₩70,876 | ₩71,694 | +1.15% | 4.7만 |
|---|
| 2026.03.16 | ₩70,540 | ₩72,190 | ₩69,669 | ₩69,736 | -1.14% | 6.9만 |
|---|
| 2026.03.13 | ₩70,138 | ₩71,010 | ₩67,764 | ₩68,341 | -2.56% | 3만 |
|---|
| 2026.03.12 | ₩70,192 | ₩71,372 | ₩68,475 | ₩68,609 | -2.25% | 4만 |
|---|
| 2026.03.11 | ₩72,418 | ₩73,839 | ₩71,787 | ₩73,182 | +1.06% | 3.3만 |
|---|
| 2026.03.10 | ₩74,496 | ₩77,125 | ₩73,692 | ₩73,826 | -0.90% | 4.6만 |
|---|
| 2026.03.09 | ₩71,117 | ₩75,180 | ₩67,858 | ₩74,791 | +5.17% | 9.3만 |
|---|
| 2026.03.06 | ₩74,711 | ₩74,711 | ₩71,881 | ₩72,726 | -2.66% | 6만 |
|---|
| 2026.03.05 | ₩79,552 | ₩81,027 | ₩76,669 | ₩78,412 | -1.43% | 7.9만 |
|---|
| 2026.03.04 | ₩82,811 | ₩83,280 | ₩79,914 | ₩81,846 | -1.17% | 3.5만 |
|---|
| 2026.03.03 | ₩80,276 | ₩82,932 | ₩75,905 | ₩81,872 | +1.99% | 11.1만 |
|---|
| 2026.03.02 | ₩82,127 | ₩86,687 | ₩82,100 | ₩86,284 | +5.06% | 4.3만 |
|---|
| 2026.02.27 | ₩83,643 | ₩84,273 | ₩81,832 | ₩84,273 | +0.75% | 1.9만 |
|---|
| 2026.02.26 | ₩86,311 | ₩86,901 | ₩83,817 | ₩86,405 | +0.11% | 2.4만 |
|---|
| 2026.02.25 | ₩85,936 | ₩85,936 | ₩83,777 | ₩85,386 | -0.64% | 2.3만 |
|---|
| 2026.02.24 | ₩82,275 | ₩84,622 | ₩82,275 | ₩84,394 | +2.58% | 3.9만 |
|---|
| 2026.02.23 | ₩85,708 | ₩85,828 | ₩80,706 | ₩82,208 | -4.08% | 6.6만 |
|---|
| 2026.02.20 | ₩85,828 | ₩88,162 | ₩84,487 | ₩86,673 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩84,085 | ₩85,238 | ₩83,575 | ₩85,238 | +1.37% | 1.8만 |
|---|
| 2026.02.18 | ₩84,313 | ₩87,170 | ₩84,313 | ₩85,346 | +1.22% | 4.3만 |
|---|
| 2026.02.17 | ₩83,455 | ₩84,313 | ₩81,054 | ₩84,152 | +0.84% | 2.9만 |
|---|
| 2026.02.13 | ₩81,349 | ₩85,037 | ₩79,794 | ₩83,723 | +2.92% | 3.1만 |
|---|
| 2026.02.12 | ₩86,714 | ₩88,524 | ₩80,558 | ₩81,430 | -6.09% | 4.6만 |
|---|
| 2026.02.11 | ₩87,170 | ₩88,108 | ₩83,817 | ₩85,104 | -2.37% | 3.5만 |
|---|
| 2026.02.10 | ₩86,003 | ₩86,995 | ₩85,587 | ₩85,896 | -0.12% | 2.4만 |
|---|
| 2026.02.09 | ₩85,466 | ₩86,512 | ₩84,487 | ₩86,056 | +0.69% | 7.4만 |
|---|
| 2026.02.06 | ₩80,947 | ₩85,922 | ₩80,947 | ₩85,641 | +5.80% | 7.8만 |
|---|
| 2026.02.05 | ₩79,834 | ₩80,276 | ₩77,487 | ₩78,372 | -1.83% | 3.9만 |
|---|
| 2026.02.04 | ₩79,244 | ₩80,853 | ₩76,736 | ₩79,660 | +0.52% | 6.3만 |
|---|
| 2026.02.03 | ₩78,184 | ₩79,820 | ₩75,610 | ₩77,983 | -0.26% | 2.7만 |
|---|
| 2026.02.02 | ₩74,604 | ₩78,144 | ₩74,604 | ₩77,554 | +3.95% | 5.5만 |
|---|
| 2026.01.30 | ₩76,159 | ₩77,849 | ₩74,215 | ₩75,636 | -0.69% | 4만 |
|---|
| 2026.01.29 | ₩79,311 | ₩79,311 | ₩75,422 | ₩77,782 | -1.93% | 2만 |
|---|
| 2026.01.28 | ₩79,391 | ₩79,391 | ₩77,769 | ₩78,211 | -1.49% | 4.1만 |
|---|
| 2026.01.27 | ₩79,083 | ₩79,083 | ₩78,010 | ₩78,909 | -0.22% | 6.9만 |
|---|
| 2026.01.26 | ₩79,351 | ₩80,558 | ₩78,412 | ₩78,801 | -0.69% | 2만 |
|---|
| 2026.01.23 | ₩81,269 | ₩81,269 | ₩78,345 | ₩79,002 | -2.79% | 2.5만 |
|---|
| 2026.01.22 | ₩83,401 | ₩83,535 | ₩81,215 | ₩81,524 | -2.25% | 3.5만 |
|---|
| 2026.01.21 | ₩78,922 | ₩82,650 | ₩78,922 | ₩81,483 | +3.25% | 9.8만 |
|---|
| 2026.01.20 | ₩77,782 | ₩79,700 | ₩76,736 | ₩77,366 | -0.53% | 5.8만 |
|---|
| 2026.01.16 | ₩81,135 | ₩81,671 | ₩80,062 | ₩80,732 | -0.50% | 2.4만 |
|---|
| 2026.01.15 | ₩79,700 | ₩82,382 | ₩79,700 | ₩81,564 | +2.34% | 9.7만 |
|---|
| 2026.01.14 | ₩78,694 | ₩79,069 | ₩77,849 | ₩78,721 | +0.03% | 2만 |
|---|
| 2026.01.13 | ₩78,587 | ₩79,244 | ₩77,567 | ₩78,573 | -0.02% | 2.3만 |
|---|
| 2026.01.12 | ₩76,642 | ₩78,171 | ₩76,602 | ₩78,158 | +1.98% | 3.8만 |
|---|
| 2026.01.09 | ₩76,696 | ₩77,943 | ₩75,985 | ₩77,755 | +1.38% | 8.4만 |
|---|
| 2026.01.08 | ₩74,362 | ₩76,186 | ₩74,362 | ₩75,878 | +2.04% | 2.5만 |
|---|
| 2026.01.07 | ₩76,884 | ₩76,991 | ₩74,429 | ₩75,060 | -2.37% | 3.6만 |
|---|
| 2026.01.06 | ₩72,994 | ₩76,924 | ₩72,753 | ₩76,749 | +5.14% | 3.6만 |
|---|
| 2026.01.05 | ₩71,291 | ₩74,228 | ₩71,291 | ₩73,517 | +3.12% | 5만 |
|---|
| 2026.01.02 | ₩68,783 | ₩71,077 | ₩68,140 | ₩70,808 | +2.94% | 3.7만 |
|---|
| 2025.12.31 | ₩70,098 | ₩70,098 | ₩67,979 | ₩68,073 | -2.89% | 4.4만 |
|---|
| 2025.12.30 | ₩70,916 | ₩71,010 | ₩70,151 | ₩70,312 | -0.85% | 3만 |
|---|
| 2025.12.29 | ₩71,774 | ₩72,284 | ₩70,554 | ₩71,036 | -1.03% | 2.3만 |
|---|
| 2025.12.26 | ₩72,391 | ₩72,418 | ₩71,559 | ₩72,378 | -0.02% | 3.2만 |
|---|
| 2025.12.24 | ₩71,774 | ₩72,726 | ₩71,774 | ₩72,404 | +0.88% | 1.5만 |
|---|
| 2025.12.23 | ₩72,029 | ₩72,565 | ₩71,466 | ₩72,083 | +0.07% | 2.9만 |
|---|
| 2025.12.22 | ₩71,922 | ₩73,437 | ₩71,922 | ₩72,807 | +1.23% | 4.2만 |
|---|
| 2025.12.19 | ₩70,500 | ₩71,278 | ₩70,111 | ₩71,050 | +0.78% | 4.9만 |
|---|
| 2025.12.18 | ₩70,165 | ₩71,264 | ₩69,038 | ₩69,467 | -0.99% | 2.7만 |
|---|
| 2025.12.17 | ₩69,642 | ₩71,372 | ₩68,247 | ₩68,488 | -1.66% | 7.4만 |
|---|
| 2025.12.16 | ₩70,688 | ₩71,104 | ₩68,301 | ₩69,494 | -1.69% | 5.8만 |
|---|
| 2025.12.15 | ₩72,203 | ₩72,485 | ₩70,111 | ₩70,768 | -1.99% | 5.6만 |
|---|
| 2025.12.12 | ₩74,523 | ₩74,671 | ₩70,688 | ₩71,184 | -4.48% | 10.2만 |
|---|
| 2025.12.11 | ₩72,123 | ₩74,429 | ₩72,123 | ₩74,242 | +2.94% | 10.6만 |
|---|
| 2025.12.10 | ₩68,555 | ₩72,606 | ₩68,542 | ₩72,083 | +5.14% | 6.3만 |
|---|
| 2025.12.09 | ₩69,038 | ₩69,897 | ₩68,167 | ₩68,220 | -1.18% | 1.8만 |
|---|
| 2025.12.08 | ₩69,602 | ₩69,776 | ₩68,086 | ₩68,408 | -1.71% | 3.3만 |
|---|
| 2025.12.05 | ₩69,494 | ₩70,446 | ₩69,213 | ₩69,441 | -0.08% | 2.6만 |
|---|
| 2025.12.04 | ₩68,247 | ₩70,004 | ₩68,247 | ₩69,427 | +1.73% | 5.1만 |
|---|
| 2025.12.03 | ₩67,013 | ₩68,596 | ₩67,013 | ₩68,488 | +2.20% | 3.6만 |
|---|
| 2025.12.02 | ₩68,770 | ₩68,770 | ₩67,013 | ₩67,013 | -2.55% | 2.5만 |
|---|
| 2025.12.01 | ₩66,879 | ₩69,239 | ₩66,879 | ₩67,778 | +1.34% | 9.6만 |
|---|
| 2025.11.28 | ₩68,368 | ₩69,213 | ₩68,113 | ₩68,918 | +0.80% | 4만 |
|---|
| 2025.11.26 | ₩66,772 | ₩69,374 | ₩66,718 | ₩68,086 | +1.97% | 7.9만 |
|---|
| 2025.11.25 | ₩63,553 | ₩66,973 | ₩63,553 | ₩66,758 | +5.04% | 5.5만 |
|---|
| 2025.11.24 | ₩61,649 | ₩63,754 | ₩61,314 | ₩63,285 | +2.65% | 3만 |
|---|
| 2025.11.21 | ₩58,015 | ₩62,413 | ₩57,773 | ₩61,542 | +6.08% | 6.3만 |
|---|
| 2025.11.20 | ₩63,030 | ₩63,392 | ₩57,317 | ₩57,344 | -9.02% | 4.8만 |
|---|
| 2025.11.19 | ₩60,295 | ₩61,434 | ₩59,436 | ₩60,362 | +0.11% | 4.7만 |
|---|
| 2025.11.18 | ₩58,471 | ₩60,831 | ₩58,390 | ₩60,134 | +2.84% | 7.1만 |
|---|
| 2025.11.17 | ₩62,641 | ₩62,883 | ₩59,007 | ₩59,584 | -4.88% | 5.5만 |
|---|
| 2025.11.14 | ₩61,139 | ₩64,063 | ₩61,099 | ₩63,057 | +3.14% | 4.6만 |
|---|
| 2025.11.13 | ₩66,423 | ₩67,174 | ₩63,071 | ₩63,580 | -4.28% | 5.6만 |
|---|
| 2025.11.12 | ₩67,147 | ₩68,421 | ₩67,147 | ₩67,308 | +0.24% | 2.4만 |
|---|
| 2025.11.11 | ₩66,222 | ₩67,349 | ₩65,914 | ₩66,598 | +0.57% | 8.5천 |
|---|
| 2025.11.10 | ₩67,054 | ₩67,241 | ₩65,163 | ₩66,651 | -0.60% | 4.5만 |
|---|
| 2025.11.07 | ₩61,864 | ₩65,498 | ₩61,864 | ₩65,498 | +5.87% | 4만 |
|---|
| 2025.11.06 | ₩65,350 | ₩66,115 | ₩62,843 | ₩63,352 | -3.06% | 3.3만 |
|---|
| 2025.11.05 | ₩63,835 | ₩66,316 | ₩63,835 | ₩65,136 | +2.04% | 3.7만 |
|---|
| 2025.11.04 | ₩63,299 | ₩64,653 | ₩63,030 | ₩63,835 | +0.85% | 2.9만 |
|---|
| 2025.11.03 | ₩65,377 | ₩65,592 | ₩63,339 | ₩65,592 | +0.33% | 3.7만 |
|---|
| 2025.10.31 | ₩65,002 | ₩66,061 | ₩64,197 | ₩65,779 | +1.20% | 3.4만 |
|---|
| 2025.10.30 | ₩65,230 | ₩67,174 | ₩64,532 | ₩64,532 | -1.07% | 5.7만 |
|---|
| 2025.10.29 | ₩67,389 | ₩68,985 | ₩65,645 | ₩66,839 | -0.82% | 5.6만 |
|---|
| 2025.10.28 | ₩69,762 | ₩69,762 | ₩67,925 | ₩68,019 | -2.50% | 4.9만 |
|---|
| 2025.10.27 | ₩70,768 | ₩70,835 | ₩69,387 | ₩69,856 | -1.29% | 2.6만 |
|---|
| 2025.10.24 | ₩70,165 | ₩70,326 | ₩69,132 | ₩69,159 | -1.43% | 4만 |
|---|
| 2025.10.23 | ₩66,128 | ₩68,395 | ₩66,128 | ₩68,059 | +2.92% | 3.1만 |
|---|
| 2025.10.22 | ₩67,805 | ₩67,805 | ₩64,787 | ₩65,458 | -3.46% | 3.6만 |
|---|
| 2025.10.21 | ₩66,919 | ₩68,368 | ₩66,370 | ₩67,845 | +1.38% | 1.8만 |
|---|
| 2025.10.20 | ₩66,249 | ₩67,295 | ₩66,115 | ₩67,134 | +1.34% | 4만 |
|---|
| 2025.10.17 | ₩63,862 | ₩64,961 | ₩63,567 | ₩64,693 | +1.30% | 3만 |
|---|
| 2025.10.16 | ₩67,362 | ₩67,362 | ₩63,620 | ₩64,452 | -4.32% | 5.3만 |
|---|
| 2025.10.15 | ₩67,845 | ₩68,609 | ₩65,404 | ₩66,933 | -1.34% | 4.5만 |
|---|
| 2025.10.14 | ₩62,856 | ₩67,751 | ₩62,856 | ₩66,678 | +6.08% | 8.1만 |
|---|
| 2025.10.13 | ₩63,714 | ₩65,471 | ₩63,714 | ₩64,961 | +1.96% | 4.2만 |
|---|
| 2025.10.10 | ₩67,644 | ₩67,644 | ₩61,247 | ₩61,421 | -9.20% | 9만 |
|---|