시장 데이터를 불러오는 중
전체 종목
Direxion Daily MSFT Bull 2X ETF 과거 주가
Direxion Daily MSFT Bull 2X ETF · MSFU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily MSFT Bull 2X ETF · MSFU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,644 | ₩57,312 | ₩55,070 | ₩56,885 | +2.23% | 217만 |
| 2026.10.08 | ₩55,764 | ₩56,645 | ₩53,548 | ₩54,336 | -2.56% | 329.3만 |
| 2026.10.07 | ₩56,124 | ₩56,278 | ₩54,796 | ₩55,804 | -0.57% | 193.4만 |
| 2026.10.06 | ₩56,218 | ₩57,098 | ₩55,684 | ₩55,790 | -0.76% | 231만 |
| 2026.10.05 | ₩54,376 | ₩56,418 | ₩54,209 | ₩54,990 | +1.13% | 309.4만 |
| 2026.10.02 | ₩53,854 | ₩54,362 | ₩52,574 | ₩53,388 | -0.86% | 204.8만 |
| 2026.10.01 | ₩53,935 | ₩54,509 | ₩52,314 | ₩52,507 | -2.65% | 256.5만 |
| 2026.09.30 | ₩52,147 | ₩53,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,973 |
| ₩52,454 |
| +0.59% |
| 368.9만 |
| 2026.09.29 | ₩51,559 | ₩52,601 | ₩50,358 | ₩51,666 | +0.21% | 252.2만 |
|---|
| 2026.09.28 | ₩50,932 | ₩52,574 | ₩50,308 | ₩51,760 | +1.62% | 286.8만 |
|---|
| 2026.09.25 | ₩49,691 | ₩53,839 | ₩49,424 | ₩53,148 | +6.96% | 648.4만 |
|---|
| 2026.09.24 | ₩49,090 | ₩49,744 | ₩48,249 | ₩49,531 | +0.90% | 212.8만 |
|---|
| 2026.09.23 | ₩50,238 | ₩51,893 | ₩49,217 | ₩50,171 | -0.13% | 329.7만 |
|---|
| 2026.09.22 | ₩51,559 | ₩51,733 | ₩48,757 | ₩49,664 | -3.68% | 361.9만 |
|---|
| 2026.09.21 | ₩49,584 | ₩50,812 | ₩48,733 | ₩50,812 | +2.48% | 241.6만 |
|---|
| 2026.09.18 | ₩50,091 | ₩50,171 | ₩48,730 | ₩49,144 | -1.89% | 146.1만 |
|---|
| 2026.09.17 | ₩50,091 | ₩50,812 | ₩49,184 | ₩50,091 | 0.00% | 236.9만 |
|---|
| 2026.09.16 | ₩49,130 | ₩49,731 | ₩48,023 | ₩48,636 | -1.01% | 180.5만 |
|---|
| 2026.09.15 | ₩50,732 | ₩51,786 | ₩49,678 | ₩49,958 | -1.53% | 184.1만 |
|---|
| 2026.09.14 | ₩50,091 | ₩52,614 | ₩49,691 | ₩51,733 | +3.28% | 307.1만 |
|---|
| 2026.09.11 | ₩49,838 | ₩50,425 | ₩49,170 | ₩49,731 | -0.21% | 184.1만 |
|---|
| 2026.09.10 | ₩48,370 | ₩49,571 | ₩47,902 | ₩49,170 | +1.66% | 195.7만 |
|---|
| 2026.09.09 | ₩49,277 | ₩49,551 | ₩48,663 | ₩49,024 | -0.51% | 157.6만 |
|---|
| 2026.09.08 | ₩49,331 | ₩49,704 | ₩48,730 | ₩49,464 | +0.27% | 229.3만 |
|---|
| 2026.09.04 | ₩52,774 | ₩52,961 | ₩50,605 | ₩50,639 | -4.05% | 243.5만 |
|---|
| 2026.09.03 | ₩51,172 | ₩53,962 | ₩51,079 | ₩52,841 | +3.26% | 303.7만 |
|---|
| 2026.09.02 | ₩50,852 | ₩50,859 | ₩49,597 | ₩50,198 | -1.29% | 190.1만 |
|---|
| 2026.09.01 | ₩50,492 | ₩52,080 | ₩50,211 | ₩51,079 | +1.16% | 257.9만 |
|---|
| 2026.08.31 | ₩52,961 | ₩53,388 | ₩52,187 | ₩52,347 | -1.16% | 315.6만 |
|---|
| 2026.08.28 | ₩51,920 | ₩54,549 | ₩51,906 | ₩53,695 | +3.42% | 466.8만 |
|---|
| 2026.08.27 | ₩49,891 | ₩52,227 | ₩48,957 | ₩51,920 | +4.07% | 409.9만 |
|---|
| 2026.08.26 | ₩48,663 | ₩50,425 | ₩48,423 | ₩50,185 | +3.13% | 214.2만 |
|---|
| 2026.08.25 | ₩48,036 | ₩49,424 | ₩47,849 | ₩49,250 | +2.53% | 209.8만 |
|---|
| 2026.08.24 | ₩47,675 | ₩49,077 | ₩47,382 | ₩48,450 | +1.62% | 255.1만 |
|---|
| 2026.08.21 | ₩46,995 | ₩48,261 | ₩46,755 | ₩47,662 | +1.42% | 215.8만 |
|---|
| 2026.08.20 | ₩47,629 | ₩47,860 | ₩46,968 | ₩47,315 | -0.66% | 189.6만 |
|---|
| 2026.08.19 | ₩46,848 | ₩48,690 | ₩46,781 | ₩47,742 | +1.91% | 320.2만 |
|---|
| 2026.08.18 | ₩47,208 | ₩47,716 | ₩46,342 | ₩47,235 | +0.06% | 252.7만 |
|---|
| 2026.08.17 | ₩48,997 | ₩49,451 | ₩46,594 | ₩47,008 | -4.06% | 332.9만 |
|---|
| 2026.08.14 | ₩50,158 | ₩50,972 | ₩49,744 | ₩49,985 | -0.35% | 212.4만 |
|---|
| 2026.08.13 | ₩49,758 | ₩51,252 | ₩49,599 | ₩50,345 | +1.18% | 311.9만 |
|---|
| 2026.08.12 | ₩51,052 | ₩51,359 | ₩49,317 | ₩49,491 | -3.06% | 447.5만 |
|---|
| 2026.08.11 | ₩51,993 | ₩52,147 | ₩50,972 | ₩51,826 | -0.32% | 260.9만 |
|---|
| 2026.08.10 | ₩51,780 | ₩53,889 | ₩51,640 | ₩52,294 | +0.99% | 556.9만 |
|---|
| 2026.08.07 | ₩50,999 | ₩52,140 | ₩50,827 | ₩51,066 | +0.13% | 370.4만 |
|---|
| 2026.08.06 | ₩48,770 | ₩51,426 | ₩48,770 | ₩51,106 | +4.79% | 443.6만 |
|---|
| 2026.08.05 | ₩50,452 | ₩50,799 | ₩48,289 | ₩48,610 | -3.65% | 487.6만 |
|---|
| 2026.08.04 | ₩47,328 | ₩51,026 | ₩47,242 | ₩49,704 | +5.02% | 938.3만 |
|---|
| 2026.08.03 | ₩46,568 | ₩49,444 | ₩46,327 | ₩48,677 | +4.53% | 1193만 |
|---|
| 2026.07.31 | ₩41,636 | ₩44,726 | ₩41,549 | ₩44,352 | +6.52% | 1196.3만 |
|---|
| 2026.07.30 | ₩39,774 | ₩43,064 | ₩38,773 | ₩41,883 | +5.30% | 2394.2만 |
|---|
| 2026.07.29 | ₩32,427 | ₩33,701 | ₩31,659 | ₩32,180 | -0.76% | 1274.5만 |
|---|
| 2026.07.28 | ₩32,380 | ₩33,541 | ₩32,086 | ₩32,433 | +0.16% | 602.3만 |
|---|
| 2026.07.27 | ₩31,879 | ₩32,527 | ₩31,552 | ₩31,726 | -0.48% | 490.7만 |
|---|
| 2026.07.24 | ₩31,499 | ₩31,726 | ₩30,404 | ₩30,565 | -2.97% | 563.6만 |
|---|
| 2026.07.23 | ₩31,933 | ₩32,206 | ₩29,871 | ₩30,565 | -4.28% | 604만 |
|---|
| 2026.07.22 | ₩33,608 | ₩33,768 | ₩31,452 | ₩32,019 | -4.73% | 558.4만 |
|---|
| 2026.07.21 | ₩33,461 | ₩33,875 | ₩32,994 | ₩33,234 | -0.68% | 382.1만 |
|---|
| 2026.07.20 | ₩32,193 | ₩34,162 | ₩31,926 | ₩34,048 | +5.76% | 579.9만 |
|---|
| 2026.07.17 | ₩32,754 | ₩33,394 | ₩31,887 | ₩32,620 | -0.41% | 663만 |
|---|
| 2026.07.16 | ₩33,381 | ₩34,690 | ₩32,393 | ₩33,888 | +1.52% | 791.3만 |
|---|
| 2026.07.15 | ₩31,712 | ₩33,521 | ₩31,526 | ₩32,967 | +3.96% | 1166.8만 |
|---|
| 2026.07.14 | ₩30,872 | ₩31,793 | ₩30,231 | ₩31,272 | +1.30% | 787.2만 |
|---|
| 2026.07.13 | ₩31,739 | ₩32,700 | ₩31,179 | ₩32,260 | +1.64% | 557만 |
|---|
| 2026.07.10 | ₩31,766 | ₩32,420 | ₩30,751 | ₩31,325 | -1.39% | 556.9만 |
|---|
| 2026.07.09 | ₩29,644 | ₩31,259 | ₩29,443 | ₩31,205 | +5.27% | 606.5만 |
|---|
| 2026.07.08 | ₩31,139 | ₩31,392 | ₩30,738 | ₩31,032 | -0.34% | 508.2만 |
|---|
| 2026.07.07 | ₩32,580 | ₩33,086 | ₩31,886 | ₩31,979 | -1.84% | 924.9만 |
|---|
| 2026.07.06 | ₩31,672 | ₩32,033 | ₩30,738 | ₩31,686 | +0.04% | 757.8만 |
|---|
| 2026.07.02 | ₩31,205 | ₩32,541 | ₩31,179 | ₩32,166 | +3.08% | 1215.9만 |
|---|
| 2026.07.01 | ₩30,725 | ₩32,019 | ₩29,831 | ₩31,312 | +1.91% | 1241.5만 |
|---|
| 2026.06.30 | ₩29,203 | ₩29,693 | ₩28,659 | ₩29,484 | +0.96% | 856.8만 |
|---|
| 2026.06.29 | ₩30,164 | ₩30,731 | ₩28,576 | ₩28,843 | -4.38% | 1138.2만 |
|---|
| 2026.06.26 | ₩27,148 | ₩30,097 | ₩26,908 | ₩29,350 | +8.11% | 1378.1만 |
|---|
| 2026.06.25 | ₩28,109 | ₩28,296 | ₩25,987 | ₩26,534 | -5.60% | 1238.8만 |
|---|
| 2026.06.24 | ₩29,457 | ₩30,665 | ₩28,416 | ₩28,536 | -3.13% | 593.4만 |
|---|
| 2026.06.23 | ₩29,637 | ₩30,418 | ₩29,383 | ₩29,897 | +0.88% | 667.4만 |
|---|
| 2026.06.22 | ₩30,378 | ₩31,359 | ₩29,008 | ₩29,030 | -4.44% | 716.4만 |
|---|
| 2026.06.18 | ₩30,772 | ₩31,365 | ₩30,031 | ₩30,978 | +0.67% | 848만 |
|---|
| 2026.06.17 | ₩32,860 | ₩32,940 | ₩30,726 | ₩30,978 | -5.73% | 632.4만 |
|---|
| 2026.06.16 | ₩33,901 | ₩34,028 | ₩32,994 | ₩33,541 | -1.06% | 540.3만 |
|---|
| 2026.06.15 | ₩34,062 | ₩34,896 | ₩33,421 | ₩34,609 | +1.61% | 707.2만 |
|---|
| 2026.06.12 | ₩33,127 | ₩33,207 | ₩31,606 | ₩33,061 | -0.20% | 660.2만 |
|---|
| 2026.06.11 | ₩33,821 | ₩34,128 | ₩31,939 | ₩32,967 | -2.53% | 860.4만 |
|---|
| 2026.06.10 | ₩34,462 | ₩35,570 | ₩34,196 | ₩34,222 | -0.70% | 460.9만 |
|---|
| 2026.06.09 | ₩36,304 | ₩36,824 | ₩34,415 | ₩35,263 | -2.87% | 805.4만 |
|---|
| 2026.06.08 | ₩37,251 | ₩37,745 | ₩36,224 | ₩36,811 | -1.18% | 682.5만 |
|---|
| 2026.06.05 | ₩39,801 | ₩40,054 | ₩37,278 | ₩37,705 | -5.26% | 891.7만 |
|---|
| 2026.06.04 | ₩41,296 | ₩41,336 | ₩39,540 | ₩39,854 | -3.49% | 730.4만 |
|---|
| 2026.06.03 | ₩41,763 | ₩42,217 | ₩39,120 | ₩39,761 | -4.79% | 1043.4만 |
|---|
| 2026.06.02 | ₩43,591 | ₩44,846 | ₩42,243 | ₩42,430 | -2.66% | 1189.6만 |
|---|
| 2026.06.01 | ₩47,148 | ₩47,422 | ₩45,848 | ₩46,301 | -1.80% | 1475.1만 |
|---|
| 2026.05.29 | ₩40,969 | ₩44,279 | ₩40,935 | ₩44,165 | +7.80% | 1390.6만 |
|---|
| 2026.05.28 | ₩37,398 | ₩40,388 | ₩37,385 | ₩39,934 | +6.78% | 976.6만 |
|---|
| 2026.05.27 | ₩37,051 | ₩37,946 | ₩36,784 | ₩37,385 | +0.90% | 545.1만 |
|---|
| 2026.05.26 | ₩38,086 | ₩38,666 | ₩37,445 | ₩37,999 | -0.23% | 553만 |
|---|
| 2026.05.22 | ₩38,613 | ₩39,527 | ₩38,039 | ₩38,453 | -0.41% | 507.9만 |
|---|
| 2026.05.21 | ₩39,647 | ₩39,934 | ₩37,972 | ₩38,586 | -2.68% | 743.7만 |
|---|
| 2026.05.20 | ₩37,525 | ₩38,967 | ₩37,025 | ₩38,786 | +3.36% | 507.5만 |
|---|
| 2026.05.19 | ₩40,475 | ₩41,002 | ₩37,999 | ₩38,186 | -5.66% | 946.1만 |
|---|
| 2026.05.18 | ₩37,999 | ₩39,574 | ₩37,839 | ₩39,307 | +3.44% | 821.3만 |
|---|
| 2026.05.15 | ₩37,625 | ₩40,121 | ₩37,412 | ₩39,027 | +3.72% | 1351.4만 |
|---|
| 2026.05.14 | ₩35,823 | ₩37,211 | ₩35,263 | ₩36,784 | +2.68% | 539.1만 |
|---|
| 2026.05.13 | ₩35,743 | ₩36,237 | ₩35,289 | ₩35,997 | +0.71% | 618.7만 |
|---|
| 2026.05.12 | ₩37,732 | ₩37,905 | ₩36,304 | ₩36,517 | -3.22% | 513.3만 |
|---|
| 2026.05.11 | ₩36,544 | ₩37,412 | ₩36,104 | ₩37,412 | +2.37% | 606.8만 |
|---|
| 2026.05.08 | ₩38,293 | ₩38,519 | ₩37,665 | ₩37,865 | -1.12% | 650.9만 |
|---|
| 2026.05.07 | ₩38,866 | ₩40,241 | ₩38,586 | ₩38,987 | +0.31% | 882.7만 |
|---|
| 2026.05.06 | ₩36,584 | ₩38,493 | ₩36,104 | ₩37,665 | +2.96% | 667.1만 |
|---|
| 2026.05.05 | ₩37,946 | ₩38,226 | ₩36,784 | ₩37,225 | -1.90% | 508.6만 |
|---|
| 2026.05.04 | ₩37,292 | ₩38,960 | ₩37,145 | ₩37,679 | +1.04% | 607.7만 |
|---|
| 2026.05.01 | ₩37,505 | ₩38,299 | ₩37,118 | ₩37,839 | +0.89% | 669만 |
|---|
| 2026.04.30 | ₩37,198 | ₩37,892 | ₩34,856 | ₩36,678 | -1.40% | 1553.9만 |
|---|
| 2026.04.29 | ₩39,761 | ₩40,241 | ₩39,007 | ₩39,841 | +0.20% | 1185.7만 |
|---|
| 2026.04.28 | ₩39,827 | ₩40,828 | ₩39,334 | ₩40,722 | +2.25% | 662.4만 |
|---|
| 2026.04.27 | ₩39,427 | ₩40,308 | ₩38,466 | ₩39,934 | +1.29% | 765.5만 |
|---|
| 2026.04.24 | ₩38,439 | ₩39,894 | ₩38,239 | ₩39,881 | +3.75% | 696.9만 |
|---|
| 2026.04.23 | ₩39,013 | ₩39,714 | ₩37,418 | ₩38,266 | -1.92% | 1061.4만 |
|---|
| 2026.04.22 | ₩40,308 | ₩41,669 | ₩39,841 | ₩41,536 | +3.05% | 579.8만 |
|---|
| 2026.04.21 | ₩39,107 | ₩40,481 | ₩38,626 | ₩39,921 | +2.08% | 984.7만 |
|---|
| 2026.04.20 | ₩39,414 | ₩39,774 | ₩38,466 | ₩38,826 | -1.49% | 676.3만 |
|---|
| 2026.04.17 | ₩40,101 | ₩41,336 | ₩39,320 | ₩39,681 | -1.05% | 1220.1만 |
|---|
| 2026.04.16 | ₩39,147 | ₩39,374 | ₩37,772 | ₩39,213 | +0.17% | 1137.2만 |
|---|
| 2026.04.15 | ₩35,276 | ₩38,152 | ₩35,089 | ₩37,625 | +6.66% | 1212.8만 |
|---|
| 2026.04.14 | ₩33,541 | ₩34,716 | ₩33,327 | ₩34,449 | +2.71% | 988.5만 |
|---|
| 2026.04.13 | ₩31,179 | ₩32,987 | ₩30,765 | ₩32,967 | +5.74% | 771만 |
|---|
| 2026.04.10 | ₩31,058 | ₩31,512 | ₩30,591 | ₩30,738 | -1.03% | 512.6만 |
|---|
| 2026.04.09 | ₩31,052 | ₩31,179 | ₩30,124 | ₩31,125 | +0.24% | 610.3만 |
|---|
| 2026.04.08 | ₩33,047 | ₩33,114 | ₩30,872 | ₩31,352 | -5.13% | 571.5만 |
|---|
| 2026.04.07 | ₩30,698 | ₩31,032 | ₩30,071 | ₩31,018 | +1.04% | 341.6만 |
|---|
| 2026.04.06 | ₩31,192 | ₩31,245 | ₩30,551 | ₩31,112 | -0.26% | 362.6만 |
|---|
| 2026.04.02 | ₩30,191 | ₩31,225 | ₩29,680 | ₩31,219 | +3.40% | 403.5만 |
|---|
| 2026.04.01 | ₩31,232 | ₩31,259 | ₩30,384 | ₩30,591 | -2.05% | 549.4만 |
|---|
| 2026.03.31 | ₩29,871 | ₩31,139 | ₩29,584 | ₩30,711 | +2.82% | 550.7만 |
|---|
| 2026.03.30 | ₩29,350 | ₩29,937 | ₩28,489 | ₩28,910 | -1.50% | 539.2만 |
|---|
| 2026.03.27 | ₩29,417 | ₩29,497 | ₩28,536 | ₩28,563 | -2.90% | 471.6만 |
|---|
| 2026.03.26 | ₩30,925 | ₩31,566 | ₩29,991 | ₩30,097 | -2.68% | 534.3만 |
|---|
| 2026.03.25 | ₩31,899 | ₩31,953 | ₩30,738 | ₩30,965 | -2.93% | 420.2만 |
|---|
| 2026.03.24 | ₩32,940 | ₩32,940 | ₩31,112 | ₩31,259 | -5.11% | 582.4만 |
|---|
| 2026.03.23 | ₩33,461 | ₩33,941 | ₩32,994 | ₩33,234 | -0.68% | 404.3만 |
|---|
| 2026.03.20 | ₩33,895 | ₩33,955 | ₩32,734 | ₩33,047 | -2.50% | 451.5만 |
|---|
| 2026.03.19 | ₩34,529 | ₩34,929 | ₩33,981 | ₩34,302 | -0.66% | 350.1만 |
|---|
| 2026.03.18 | ₩35,797 | ₩35,943 | ₩34,676 | ₩34,809 | -2.76% | 268.9만 |
|---|
| 2026.03.17 | ₩36,337 | ₩37,105 | ₩35,917 | ₩36,224 | -0.31% | 251.9만 |
|---|
| 2026.03.16 | ₩36,010 | ₩36,451 | ₩35,396 | ₩36,331 | +0.89% | 310.3만 |
|---|
| 2026.03.13 | ₩36,467 | ₩37,218 | ₩35,343 | ₩35,556 | -2.50% | 317.8만 |
|---|
| 2026.03.12 | ₩37,225 | ₩37,478 | ₩36,691 | ₩36,744 | -1.29% | 305.9만 |
|---|
| 2026.03.11 | ₩37,505 | ₩38,039 | ₩36,678 | ₩37,292 | -0.57% | 303.8만 |
|---|
| 2026.03.10 | ₩38,239 | ₩38,266 | ₩36,931 | ₩37,465 | -2.02% | 450.1만 |
|---|
| 2026.03.09 | ₩37,201 | ₩38,279 | ₩37,038 | ₩38,132 | +2.50% | 456.2만 |
|---|
| 2026.03.06 | ₩38,079 | ₩38,840 | ₩37,986 | ₩38,039 | -0.11% | 396.3만 |
|---|
| 2026.03.05 | ₩37,292 | ₩38,593 | ₩37,251 | ₩38,426 | +3.04% | 477.9만 |
|---|
| 2026.03.04 | ₩36,691 | ₩38,499 | ₩36,571 | ₩37,372 | +1.86% | 569.4만 |
|---|
| 2026.03.03 | ₩35,209 | ₩37,692 | ₩35,156 | ₩37,171 | +5.57% | 646.7만 |
|---|
| 2026.03.02 | ₩35,036 | ₩36,704 | ₩34,809 | ₩36,184 | +3.28% | 391.1만 |
|---|
| 2026.02.27 | ₩34,769 | ₩35,937 | ₩34,676 | ₩35,209 | +1.27% | 363.5만 |
|---|
| 2026.02.26 | ₩37,385 | ₩37,919 | ₩36,344 | ₩36,878 | -1.36% | 442.3만 |
|---|
| 2026.02.25 | ₩34,862 | ₩36,771 | ₩34,836 | ₩36,664 | +5.17% | 465.2만 |
|---|
| 2026.02.24 | ₩33,748 | ₩34,676 | ₩33,341 | ₩34,649 | +2.67% | 297.9만 |
|---|
| 2026.02.23 | ₩35,797 | ₩35,797 | ₩33,594 | ₩33,861 | -5.41% | 426.4만 |
|---|
| 2026.02.20 | ₩36,010 | ₩36,691 | ₩35,783 | ₩36,170 | +0.44% | 267.7만 |
|---|
| 2026.02.19 | ₩36,838 | ₩37,492 | ₩36,110 | ₩36,411 | -1.16% | 233.2만 |
|---|
| 2026.02.18 | ₩36,210 | ₩37,009 | ₩35,897 | ₩36,464 | +0.70% | 209.1만 |
|---|
| 2026.02.17 | ₩36,424 | ₩36,638 | ₩35,543 | ₩35,997 | -1.17% | 233.8만 |
|---|
| 2026.02.13 | ₩37,198 | ₩37,572 | ₩36,222 | ₩36,784 | -1.11% | 227만 |
|---|
| 2026.02.12 | ₩37,532 | ₩37,745 | ₩36,237 | ₩36,971 | -1.49% | 346.6만 |
|---|
| 2026.02.11 | ₩39,694 | ₩39,734 | ₩36,798 | ₩37,398 | -5.78% | 429.5만 |
|---|
| 2026.02.10 | ₩40,268 | ₩41,095 | ₩39,027 | ₩39,160 | -2.75% | 369.3만 |
|---|
| 2026.02.09 | ₩37,572 | ₩39,427 | ₩36,878 | ₩39,173 | +4.26% | 427.1만 |
|---|
| 2026.02.06 | ₩36,584 | ₩37,031 | ₩35,450 | ₩36,878 | +0.80% | 534.1만 |
|---|
| 2026.02.05 | ₩38,273 | ₩38,379 | ₩35,370 | ₩35,610 | -6.96% | 591.1만 |
|---|
| 2026.02.04 | ₩38,840 | ₩40,375 | ₩38,586 | ₩39,520 | +1.75% | 442.6만 |
|---|
| 2026.02.03 | ₩41,082 | ₩41,082 | ₩38,451 | ₩38,973 | -5.13% | 511.6만 |
|---|
| 2026.02.02 | ₩42,710 | ₩42,777 | ₩41,122 | ₩41,336 | -3.22% | 316만 |
|---|
| 2026.01.30 | ₩44,472 | ₩44,552 | ₩41,976 | ₩42,804 | -3.75% | 631만 |
|---|
| 2026.01.29 | ₩44,839 | ₩45,393 | ₩40,615 | ₩43,311 | -3.41% | 1826.1만 |
|---|
| 2026.01.28 | ₩54,656 | ₩54,668 | ₩53,468 | ₩54,296 | -0.66% | 409.1만 |
|---|
| 2026.01.27 | ₩52,520 | ₩54,522 | ₩52,507 | ₩54,042 | +2.90% | 131.5만 |
|---|
| 2026.01.26 | ₩50,732 | ₩52,641 | ₩50,011 | ₩51,866 | +2.24% | 183.9만 |
|---|
| 2026.01.23 | ₩47,896 | ₩51,947 | ₩47,689 | ₩50,879 | +6.23% | 239.3만 |
|---|
| 2026.01.22 | ₩47,155 | ₩48,116 | ₩46,474 | ₩47,796 | +1.36% | 152만 |
|---|
| 2026.01.21 | ₩48,103 | ₩48,123 | ₩45,180 | ₩46,327 | -3.69% | 294.8만 |
|---|
| 2026.01.20 | ₩47,916 | ₩49,037 | ₩47,427 | ₩48,583 | +1.39% | 113.7만 |
|---|
| 2026.01.16 | ₩49,264 | ₩50,421 | ₩49,037 | ₩49,718 | +0.92% | 125.9만 |
|---|
| 2026.01.15 | ₩50,625 | ₩50,719 | ₩48,943 | ₩49,144 | -2.93% | 153만 |
|---|
| 2026.01.14 | ₩51,293 | ₩51,653 | ₩49,224 | ₩49,744 | -3.02% | 166.7만 |
|---|
| 2026.01.13 | ₩53,161 | ₩53,335 | ₩51,172 | ₩52,200 | -1.81% | 146.2만 |
|---|
| 2026.01.12 | ₩53,575 | ₩54,522 | ₩53,401 | ₩53,695 | +0.22% | 53.8만 |
|---|
| 2026.01.09 | ₩53,081 | ₩54,282 | ₩52,601 | ₩54,162 | +2.04% | 80.4만 |
|---|
| 2026.01.08 | ₩54,763 | ₩54,936 | ₩53,463 | ₩53,909 | -1.56% | 53.8만 |
|---|
| 2026.01.07 | ₩54,402 | ₩56,565 | ₩53,949 | ₩55,190 | +1.45% | 98만 |
|---|
| 2026.01.06 | ₩52,988 | ₩54,109 | ₩52,160 | ₩54,029 | +1.96% | 121.9만 |
|---|
| 2026.01.05 | ₩53,054 | ₩53,521 | ₩52,107 | ₩52,854 | -0.38% | 127.1만 |
|---|
| 2026.01.02 | ₩55,530 | ₩55,530 | ₩52,240 | ₩52,881 | -4.77% | 137.9만 |
|---|
| 2025.12.31 | ₩56,231 | ₩56,342 | ₩55,270 | ₩55,323 | -1.61% | 47.1만 |
|---|
| 2025.12.30 | ₩55,844 | ₩56,765 | ₩55,844 | ₩56,284 | +0.79% | 38.1만 |
|---|
| 2025.12.29 | ₩55,684 | ₩56,458 | ₩55,564 | ₩56,191 | +0.91% | 41.7만 |
|---|
| 2025.12.26 | ₩56,191 | ₩56,431 | ₩55,951 | ₩56,378 | +0.33% | 81.4만 |
|---|
| 2025.12.24 | ₩56,004 | ₩56,738 | ₩55,737 | ₩56,431 | +0.76% | 36.4만 |
|---|
| 2025.12.23 | ₩55,777 | ₩56,391 | ₩55,777 | ₩56,164 | +0.69% | 41.3만 |
|---|
| 2025.12.22 | ₩56,471 | ₩57,005 | ₩55,644 | ₩56,151 | -0.57% | 71.5만 |
|---|
| 2025.12.19 | ₩56,705 | ₩56,845 | ₩55,630 | ₩56,378 | -0.58% | 68.6만 |
|---|
| 2025.12.18 | ₩54,843 | ₩57,272 | ₩54,669 | ₩55,951 | +2.02% | 92.2만 |
|---|
| 2025.12.17 | ₩54,389 | ₩55,054 | ₩54,042 | ₩54,229 | -0.29% | 50만 |
|---|
| 2025.12.16 | ₩53,241 | ₩54,603 | ₩53,014 | ₩54,269 | +1.93% | 38.7만 |
|---|
| 2025.12.15 | ₩55,176 | ₩55,176 | ₩53,455 | ₩53,949 | -2.23% | 52만 |
|---|
| 2025.12.12 | ₩55,176 | ₩55,722 | ₩54,322 | ₩54,789 | -0.70% | 61.1만 |
|---|
| 2025.12.11 | ₩54,282 | ₩56,585 | ₩54,277 | ₩56,071 | +3.29% | 92.3만 |
|---|
| 2025.12.10 | ₩56,311 | ₩56,311 | ₩54,055 | ₩54,896 | -2.51% | 185.9만 |
|---|
| 2025.12.09 | ₩60,675 | ₩61,343 | ₩60,489 | ₩61,329 | +1.08% | 30.8만 |
|---|
| 2025.12.08 | ₩59,554 | ₩61,410 | ₩59,554 | ₩61,116 | +2.62% | 65.4만 |
|---|
| 2025.12.05 | ₩58,874 | ₩59,261 | ₩58,166 | ₩59,181 | +0.52% | 64.7만 |
|---|
| 2025.12.04 | ₩58,340 | ₩58,774 | ₩57,659 | ₩58,687 | +0.59% | 87.4만 |
|---|
| 2025.12.03 | ₩57,526 | ₩59,581 | ₩57,325 | ₩57,979 | +0.79% | 168.2만 |
|---|
| 2025.12.02 | ₩60,168 | ₩61,849 | ₩60,146 | ₩60,969 | +1.33% | 74.6만 |
|---|
| 2025.12.01 | ₩60,582 | ₩60,996 | ₩59,702 | ₩60,235 | -0.57% | 72.3만 |
|---|
| 2025.11.28 | ₩60,422 | ₩61,717 | ₩60,308 | ₩61,596 | +1.94% | 65.7만 |
|---|
| 2025.11.26 | ₩60,222 | ₩60,689 | ₩58,970 | ₩59,968 | -0.42% | 115.7만 |
|---|
| 2025.11.25 | ₩57,312 | ₩58,420 | ₩55,070 | ₩57,966 | +1.14% | 112.1만 |
|---|
| 2025.11.24 | ₩57,499 | ₩57,935 | ₩55,837 | ₩57,219 | -0.49% | 94.2만 |
|---|
| 2025.11.21 | ₩58,220 | ₩58,460 | ₩55,911 | ₩56,818 | -2.41% | 114.5만 |
|---|
| 2025.11.20 | ₩61,850 | ₩62,157 | ₩57,847 | ₩58,460 | -5.48% | 99.5만 |
|---|
| 2025.11.19 | ₩61,049 | ₩62,371 | ₩59,314 | ₩60,288 | -1.25% | 70.7만 |
|---|
| 2025.11.18 | ₩62,651 | ₩63,876 | ₩60,222 | ₩62,064 | -0.94% | 102.1만 |
|---|
| 2025.11.17 | ₩65,807 | ₩66,802 | ₩64,933 | ₩65,587 | -0.33% | 45.4만 |
|---|
| 2025.11.14 | ₩63,238 | ₩66,655 | ₩63,065 | ₩66,321 | +4.88% | 72만 |
|---|
| 2025.11.13 | ₩66,508 | ₩67,256 | ₩64,119 | ₩64,546 | -2.95% | 66.4만 |
|---|
| 2025.11.12 | ₩66,335 | ₩66,828 | ₩63,612 | ₩66,735 | +0.60% | 74.6만 |
|---|
| 2025.11.11 | ₩65,160 | ₩66,273 | ₩64,439 | ₩66,108 | +1.45% | 47.8만 |
|---|
| 2025.11.10 | ₩63,845 | ₩65,576 | ₩63,625 | ₩65,334 | +2.33% | 79.5만 |
|---|
| 2025.11.07 | ₩63,145 | ₩63,637 | ₩62,157 | ₩63,091 | -0.08% | 77.3만 |
|---|
| 2025.11.06 | ₩65,440 | ₩65,440 | ₩62,924 | ₩63,171 | -3.47% | 89.6만 |
|---|
| 2025.11.05 | ₩67,536 | ₩67,781 | ₩65,667 | ₩65,814 | -2.55% | 82.1만 |
|---|
| 2025.11.04 | ₩66,962 | ₩68,043 | ₩66,068 | ₩67,856 | +1.34% | 69.7만 |
|---|
| 2025.11.03 | ₩69,404 | ₩70,579 | ₩67,817 | ₩68,443 | -1.38% | 113만 |
|---|
| 2025.10.31 | ₩71,740 | ₩71,847 | ₩68,036 | ₩68,790 | -4.11% | 267.4만 |
|---|
| 2025.10.30 | ₩72,127 | ₩73,461 | ₩69,872 | ₩70,846 | -1.78% | 234.4만 |
|---|
| 2025.10.29 | ₩76,038 | ₩76,512 | ₩73,996 | ₩75,491 | -0.72% | 298만 |
|---|
| 2025.10.28 | ₩77,840 | ₩78,600 | ₩75,157 | ₩75,477 | -3.03% | 182.3만 |
|---|
| 2025.10.27 | ₩72,541 | ₩73,422 | ₩71,967 | ₩72,648 | +0.15% | 76.1만 |
|---|
| 2025.10.24 | ₩70,032 | ₩70,985 | ₩69,787 | ₩70,486 | +0.65% | 45.6만 |
|---|
| 2025.10.23 | ₩70,265 | ₩70,606 | ₩69,244 | ₩69,845 | -0.60% | 31.5만 |
|---|
| 2025.10.22 | ₩69,685 | ₩70,993 | ₩68,964 | ₩69,698 | +0.02% | 54.8만 |
|---|
| 2025.10.21 | ₩68,951 | ₩69,222 | ₩67,789 | ₩69,031 | +0.12% | 25.1만 |
|---|
| 2025.10.20 | ₩68,163 | ₩69,298 | ₩67,936 | ₩68,764 | +0.88% | 37만 |
|---|
| 2025.10.17 | ₩66,802 | ₩68,462 | ₩66,335 | ₩67,976 | +1.76% | 29.1만 |
|---|
| 2025.10.16 | ₩67,829 | ₩68,897 | ₩66,575 | ₩67,442 | -0.57% | 33.7만 |
|---|
| 2025.10.15 | ₩68,443 | ₩69,004 | ₩67,095 | ₩68,030 | -0.60% | 24.4만 |
|---|
| 2025.10.14 | ₩67,189 | ₩68,497 | ₩66,028 | ₩68,123 | +1.39% | 34.1만 |
|---|
| 2025.10.13 | ₩68,697 | ₩68,697 | ₩67,616 | ₩68,163 | -0.78% | 38.1만 |
|---|
| 2025.10.10 | ₩69,778 | ₩70,809 | ₩67,135 | ₩67,362 | -3.46% | 69.3만 |
|---|