시장 데이터를 불러오는 중
전체 종목
Direxion Daily MU Bull 2X ETF 과거 주가
Direxion Daily MU Bull 2X ETF · MUU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily MU Bull 2X ETF · MUU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,477 | ₩47,477 | ₩44,221 | ₩45,199 | -4.80% | 1694.9만 |
| 2026.10.08 | ₩49,835 | ₩50,800 | ₩45,587 | ₩45,909 | -7.88% | 2833.9만 |
| 2026.10.07 | ₩44,549 | ₩50,948 | ₩43,993 | ₩50,760 | +13.94% | 3838.1만 |
| 2026.10.06 | ₩48,804 | ₩49,728 | ₩47,075 | ₩47,088 | -3.51% | 2193.5만 |
| 2026.10.05 | ₩49,273 | ₩49,768 | ₩48,000 | ₩48,737 | -1.09% | 1888.9만 |
| 2026.10.02 | ₩52,891 | ₩52,984 | ₩49,514 | ₩49,715 | -6.00% | 3218.2만 |
| 2026.10.01 | ₩47,986 | ₩52,073 | ₩45,199 | ₩51,993 | +8.35% | 5919.5만 |
| 2026.09.30 | ₩50,197 | ₩50,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,857 |
| ₩49,340 |
| -1.71% |
| 3369.5만 |
| 2026.09.29 | ₩50,150 | ₩50,693 | ₩48,428 | ₩49,085 | -2.12% | 2010.9만 |
|---|
| 2026.09.28 | ₩50,197 | ₩50,921 | ₩46,030 | ₩48,120 | -4.14% | 1959.4만 |
|---|
| 2026.09.25 | ₩52,046 | ₩53,226 | ₩49,889 | ₩50,720 | -2.55% | 1725.5만 |
|---|
| 2026.09.24 | ₩47,799 | ₩50,663 | ₩47,236 | ₩50,532 | +5.72% | 1977.7만 |
|---|
| 2026.09.23 | ₩52,515 | ₩53,011 | ₩49,098 | ₩49,835 | -5.10% | 2040.5만 |
|---|
| 2026.09.22 | ₩46,405 | ₩52,247 | ₩46,176 | ₩52,154 | +12.39% | 2962.6만 |
|---|
| 2026.09.21 | ₩47,772 | ₩49,534 | ₩46,525 | ₩47,651 | -0.25% | 2669.4만 |
|---|
| 2026.09.18 | ₩42,492 | ₩45,226 | ₩41,983 | ₩45,185 | +6.34% | 2066.8만 |
|---|
| 2026.09.17 | ₩40,187 | ₩42,680 | ₩40,067 | ₩41,916 | +4.30% | 1993.1만 |
|---|
| 2026.09.16 | ₩38,472 | ₩39,035 | ₩37,132 | ₩37,882 | -1.53% | 1807.6만 |
|---|
| 2026.09.15 | ₩38,740 | ₩39,356 | ₩37,349 | ₩37,923 | -2.11% | 1228만 |
|---|
| 2026.09.14 | ₩36,093 | ₩38,389 | ₩35,872 | ₩37,708 | +4.47% | 2345.5만 |
|---|
| 2026.09.11 | ₩43,678 | ₩43,678 | ₩41,487 | ₩42,117 | -3.57% | 1609.6만 |
|---|
| 2026.09.10 | ₩44,180 | ₩44,341 | ₩42,036 | ₩42,586 | -3.61% | 2102.2만 |
|---|
| 2026.09.09 | ₩44,435 | ₩48,241 | ₩43,859 | ₩46,968 | +5.70% | 2410.3만 |
|---|
| 2026.09.08 | ₩47,852 | ₩48,247 | ₩44,328 | ₩44,515 | -6.97% | 2751.2만 |
|---|
| 2026.09.04 | ₩42,211 | ₩46,123 | ₩41,956 | ₩45,896 | +8.73% | 3340.4만 |
|---|
| 2026.09.03 | ₩41,018 | ₩41,259 | ₩37,775 | ₩41,125 | +0.26% | 2551.5만 |
|---|
| 2026.09.02 | ₩38,834 | ₩41,112 | ₩38,579 | ₩40,830 | +5.14% | 2298.9만 |
|---|
| 2026.09.01 | ₩39,705 | ₩42,170 | ₩38,150 | ₩39,075 | -1.59% | 2367만 |
|---|
| 2026.08.31 | ₩38,954 | ₩41,366 | ₩38,901 | ₩41,031 | +5.33% | 2015.6만 |
|---|
| 2026.08.28 | ₩37,936 | ₩40,308 | ₩37,172 | ₩39,102 | +3.07% | 2248.3만 |
|---|
| 2026.08.27 | ₩42,130 | ₩42,231 | ₩37,052 | ₩39,182 | -7.00% | 2909.9만 |
|---|
| 2026.08.26 | ₩38,660 | ₩40,274 | ₩38,485 | ₩39,517 | +2.22% | 1646.5만 |
|---|
| 2026.08.25 | ₩38,861 | ₩40,375 | ₩37,882 | ₩39,209 | +0.90% | 1418.7만 |
|---|
| 2026.08.24 | ₩39,598 | ₩39,691 | ₩35,444 | ₩37,400 | -5.55% | 2275만 |
|---|
| 2026.08.21 | ₩44,402 | ₩44,415 | ₩41,621 | ₩42,304 | -4.72% | 1683.7만 |
|---|
| 2026.08.20 | ₩39,799 | ₩43,316 | ₩39,236 | ₩43,015 | +8.08% | 2894.7만 |
|---|
| 2026.08.19 | ₩41,822 | ₩41,902 | ₩38,083 | ₩39,959 | -4.45% | 2774.4만 |
|---|
| 2026.08.18 | ₩41,782 | ₩43,805 | ₩38,995 | ₩40,361 | -3.40% | 3221.1만 |
|---|
| 2026.08.17 | ₩45,876 | ₩49,045 | ₩45,467 | ₩46,914 | +2.26% | 4032.1만 |
|---|
| 2026.08.14 | ₩43,953 | ₩44,435 | ₩41,983 | ₩43,403 | -1.25% | 3128.7만 |
|---|
| 2026.08.13 | ₩38,385 | ₩43,872 | ₩37,882 | ₩41,541 | +8.22% | 4547.1만 |
|---|
| 2026.08.12 | ₩38,432 | ₩40,268 | ₩37,346 | ₩38,231 | -0.52% | 3877만 |
|---|
| 2026.08.11 | ₩35,149 | ₩35,578 | ₩33,031 | ₩34,814 | -0.95% | 2950.2만 |
|---|
| 2026.08.10 | ₩34,506 | ₩37,065 | ₩33,769 | ₩34,331 | -0.50% | 2943.6만 |
|---|
| 2026.08.07 | ₩37,949 | ₩37,949 | ₩33,212 | ₩35,671 | -6.00% | 3582만 |
|---|
| 2026.08.06 | ₩32,804 | ₩38,700 | ₩31,544 | ₩36,087 | +10.01% | 4202.1만 |
|---|
| 2026.08.05 | ₩36,382 | ₩40,013 | ₩36,100 | ₩37,025 | +1.77% | 5181.8만 |
|---|
| 2026.08.04 | ₩34,975 | ₩37,722 | ₩34,425 | ₩36,944 | +5.63% | 4034.1만 |
|---|
| 2026.08.03 | ₩28,864 | ₩32,737 | ₩27,604 | ₩32,147 | +11.37% | 5497만 |
|---|
| 2026.07.31 | ₩39,718 | ₩40,589 | ₩31,330 | ₩31,718 | -20.14% | 8359.1만 |
|---|
| 2026.07.30 | ₩30,164 | ₩36,542 | ₩29,909 | ₩36,140 | +19.81% | 8662.9만 |
|---|
| 2026.07.29 | ₩33,943 | ₩34,597 | ₩26,278 | ₩26,305 | -22.50% | 8293.2만 |
|---|
| 2026.07.28 | ₩34,747 | ₩35,350 | ₩30,150 | ₩32,897 | -5.32% | 5971.6만 |
|---|
| 2026.07.27 | ₩43,028 | ₩43,216 | ₩35,886 | ₩40,093 | -6.82% | 4527만 |
|---|
| 2026.07.24 | ₩45,855 | ₩46,606 | ₩40,294 | ₩41,902 | -8.62% | 3981.9만 |
|---|
| 2026.07.23 | ₩47,450 | ₩50,921 | ₩46,432 | ₩48,897 | +3.05% | 4535.8만 |
|---|
| 2026.07.22 | ₩43,993 | ₩48,201 | ₩43,832 | ₩45,949 | +4.45% | 3525.2만 |
|---|
| 2026.07.21 | ₩43,095 | ₩48,160 | ₩42,345 | ₩47,088 | +9.27% | 5168.1만 |
|---|
| 2026.07.20 | ₩39,678 | ₩40,959 | ₩37,400 | ₩37,936 | -4.39% | 3707.5만 |
|---|
| 2026.07.17 | ₩34,144 | ₩41,246 | ₩32,562 | ₩36,502 | +6.91% | 7020만 |
|---|
| 2026.07.16 | ₩38,217 | ₩40,201 | ₩35,779 | ₩36,864 | -3.54% | 4469.5만 |
|---|
| 2026.07.15 | ₩49,005 | ₩49,447 | ₩38,660 | ₩41,902 | -14.49% | 4101.4만 |
|---|
| 2026.07.14 | ₩50,050 | ₩50,967 | ₩46,649 | ₩49,758 | -0.58% | 3256.4만 |
|---|
| 2026.07.13 | ₩44,928 | ₩46,284 | ₩42,154 | ₩45,440 | +1.14% | 3531.4만 |
|---|
| 2026.07.10 | ₩48,324 | ₩51,815 | ₩47,236 | ₩49,942 | +3.35% | 3271만 |
|---|
| 2026.07.09 | ₩53,594 | ₩55,611 | ₩50,854 | ₩51,231 | -4.41% | 5177.2만 |
|---|
| 2026.07.08 | ₩42,455 | ₩48,033 | ₩42,357 | ₩47,105 | +10.95% | 4765.6만 |
|---|
| 2026.07.07 | ₩44,422 | ₩46,338 | ₩41,279 | ₩46,138 | +3.86% | 5892.2만 |
|---|
| 2026.07.06 | ₩53,130 | ₩54,472 | ₩50,589 | ₩50,921 | -4.16% | 3490.6만 |
|---|
| 2026.07.02 | ₩56,911 | ₩59,724 | ₩47,294 | ₩49,930 | -12.27% | 7731.8만 |
|---|
| 2026.07.01 | ₩62,244 | ₩64,377 | ₩56,951 | ₩56,951 | -8.50% | 6710.4만 |
|---|
| 2026.06.30 | ₩69,882 | ₩73,031 | ₩67,805 | ₩70,266 | +0.55% | 4211만 |
|---|
| 2026.06.29 | ₩68,025 | ₩70,458 | ₩55,678 | ₩70,242 | +3.26% | 7806.4만 |
|---|
| 2026.06.26 | ₩69,362 | ₩77,516 | ₩67,843 | ₩68,342 | -1.47% | 6841.4만 |
|---|
| 2026.06.25 | ₩81,071 | ₩83,939 | ₩70,418 | ₩79,222 | -2.28% | 9793.4만 |
|---|
| 2026.06.24 | ₩64,234 | ₩64,268 | ₩53,802 | ₩60,442 | -5.90% | 9698.2만 |
|---|
| 2026.06.23 | ₩64,468 | ₩70,884 | ₩59,061 | ₩60,832 | -5.64% | 8343.8만 |
|---|
| 2026.06.22 | ₩80,401 | ₩82,746 | ₩77,170 | ₩82,522 | +2.64% | 5752.2만 |
|---|
| 2026.06.18 | ₩69,511 | ₩74,382 | ₩67,805 | ₩72,366 | +4.11% | 5467.6만 |
|---|
| 2026.06.17 | ₩63,948 | ₩67,764 | ₩58,521 | ₩61,920 | -3.17% | 5971.8만 |
|---|
| 2026.06.16 | ₩69,212 | ₩70,542 | ₩59,278 | ₩59,425 | -14.14% | 6259.2만 |
|---|
| 2026.06.15 | ₩64,243 | ₩68,735 | ₩63,651 | ₩67,314 | +4.78% | 5353.8만 |
|---|
| 2026.06.12 | ₩54,485 | ₩59,228 | ₩53,191 | ₩55,658 | +2.15% | 5703.6만 |
|---|
| 2026.06.11 | ₩47,831 | ₩57,466 | ₩46,907 | ₩57,402 | +20.01% | 6803만 |
|---|
| 2026.06.10 | ₩47,906 | ₩53,776 | ₩45,635 | ₩46,470 | -3.00% | 7833만 |
|---|
| 2026.06.09 | ₩56,951 | ₩57,362 | ₩42,375 | ₩51,419 | -9.71% | 1.1억 |
|---|
| 2026.06.08 | ₩51,827 | ₩54,371 | ₩49,581 | ₩52,922 | +2.11% | 7842만 |
|---|
| 2026.06.05 | ₩53,948 | ₩55,946 | ₩44,310 | ₩44,310 | -17.87% | 1억 |
|---|
| 2026.06.04 | ₩61,685 | ₩65,529 | ₩57,075 | ₩60,405 | -2.07% | 8463.4만 |
|---|
| 2026.06.03 | ₩71,616 | ₩72,476 | ₩65,996 | ₩71,356 | -0.36% | 5093.6만 |
|---|
| 2026.06.02 | ₩67,424 | ₩70,739 | ₩63,358 | ₩69,223 | +2.67% | 6110.8만 |
|---|
| 2026.06.01 | ₩62,646 | ₩67,001 | ₩62,645 | ₩65,726 | +4.92% | 6250.6만 |
|---|
| 2026.05.29 | ₩56,348 | ₩59,095 | ₩54,505 | ₩58,066 | +3.05% | 6159.8만 |
|---|
| 2026.05.28 | ₩53,304 | ₩55,604 | ₩50,452 | ₩52,596 | -1.33% | 6946.4만 |
|---|
| 2026.05.27 | ₩56,144 | ₩56,301 | ₩48,741 | ₩53,199 | -5.25% | 1.1억 |
|---|
| 2026.05.26 | ₩42,546 | ₩51,584 | ₩42,470 | ₩49,581 | +16.54% | 8744.2만 |
|---|
| 2026.05.22 | ₩36,345 | ₩38,627 | ₩35,445 | ₩35,803 | -1.49% | 3472.8만 |
|---|
| 2026.05.21 | ₩34,475 | ₩37,193 | ₩34,123 | ₩36,871 | +6.95% | 4860.2만 |
|---|
| 2026.05.20 | ₩34,454 | ₩34,454 | ₩31,289 | ₩34,163 | -0.84% | 5726.4만 |
|---|
| 2026.05.19 | ₩28,221 | ₩33,525 | ₩27,128 | ₩31,221 | +10.63% | 6878.4만 |
|---|
| 2026.05.18 | ₩36,084 | ₩36,686 | ₩28,006 | ₩29,666 | -17.79% | 6617.2만 |
|---|
| 2026.05.15 | ₩34,506 | ₩36,160 | ₩33,098 | ₩33,748 | -2.20% | 5254.8만 |
|---|
| 2026.05.14 | ₩40,061 | ₩42,581 | ₩38,828 | ₩38,828 | -3.08% | 4521.8만 |
|---|
| 2026.05.13 | ₩42,546 | ₩42,874 | ₩39,359 | ₩41,732 | -1.91% | 7195.6만 |
|---|
| 2026.05.12 | ₩38,878 | ₩39,765 | ₩31,903 | ₩38,080 | -2.05% | 8025.6만 |
|---|
| 2026.05.11 | ₩40,769 | ₩43,302 | ₩38,492 | ₩41,111 | +0.84% | 7547.2만 |
|---|
| 2026.05.08 | ₩30,416 | ₩36,363 | ₩30,365 | ₩36,363 | +19.55% | 5733.4만 |
|---|
| 2026.05.07 | ₩28,236 | ₩31,021 | ₩26,800 | ₩27,784 | -1.60% | 4467만 |
|---|
| 2026.05.06 | ₩28,905 | ₩29,661 | ₩26,155 | ₩29,497 | +2.05% | 5581.6만 |
|---|
| 2026.05.05 | ₩24,952 | ₩28,191 | ₩24,656 | ₩27,326 | +9.52% | 5863.2만 |
|---|
| 2026.05.04 | ₩21,144 | ₩23,528 | ₩20,972 | ₩22,376 | +5.83% | 4325.4만 |
|---|
| 2026.05.01 | ₩17,725 | ₩20,100 | ₩17,557 | ₩19,818 | +11.81% | 4320만 |
|---|
| 2026.04.30 | ₩19,211 | ₩19,395 | ₩17,095 | ₩18,139 | -5.58% | 3582.2만 |
|---|
| 2026.04.29 | ₩18,736 | ₩19,060 | ₩17,556 | ₩18,221 | -2.75% | 3565만 |
|---|
| 2026.04.28 | ₩17,085 | ₩18,307 | ₩16,084 | ₩17,237 | +0.89% | 4270.6만 |
|---|
| 2026.04.27 | ₩17,761 | ₩19,156 | ₩17,722 | ₩18,715 | +5.38% | 4236.6만 |
|---|
| 2026.04.24 | ₩16,764 | ₩17,488 | ₩16,319 | ₩16,757 | -0.04% | 4371만 |
|---|
| 2026.04.23 | ₩15,913 | ₩16,629 | ₩15,182 | ₩15,820 | -0.59% | 4757.6만 |
|---|
| 2026.04.22 | ₩14,757 | ₩16,496 | ₩14,437 | ₩16,221 | +9.92% | 5813.2만 |
|---|
| 2026.04.21 | ₩14,001 | ₩14,405 | ₩13,379 | ₩13,892 | -0.78% | 3201.8만 |
|---|
| 2026.04.20 | ₩14,409 | ₩15,022 | ₩13,031 | ₩13,829 | -4.03% | 3811만 |
|---|
| 2026.04.17 | ₩14,976 | ₩15,209 | ₩14,062 | ₩14,233 | -4.96% | 5150.4만 |
|---|
| 2026.04.16 | ₩13,938 | ₩14,705 | ₩13,601 | ₩14,369 | +3.09% | 3866만 |
|---|
| 2026.04.15 | ₩14,411 | ₩14,807 | ₩13,243 | ₩14,325 | -0.60% | 5155.4만 |
|---|
| 2026.04.14 | ₩13,087 | ₩14,928 | ₩12,515 | ₩14,901 | +13.86% | 6913.2만 |
|---|
| 2026.04.13 | ₩12,017 | ₩12,632 | ₩11,524 | ₩12,626 | +5.07% | 5040.8만 |
|---|
| 2026.04.10 | ₩12,228 | ₩12,462 | ₩11,660 | ₩12,262 | +0.28% | 4589.8만 |
|---|
| 2026.04.09 | ₩11,565 | ₩12,462 | ₩11,040 | ₩12,343 | +6.72% | 6786만 |
|---|
| 2026.04.08 | ₩11,950 | ₩11,979 | ₩11,098 | ₩11,499 | -3.77% | 7157.4만 |
|---|
| 2026.04.07 | ₩9,767 | ₩10,054 | ₩9,260 | ₩9,971 | +2.09% | 6186.4만 |
|---|
| 2026.04.06 | ₩9,745 | ₩10,364 | ₩9,635 | ₩9,978 | +2.39% | 5841.2만 |
|---|
| 2026.04.02 | ₩8,082 | ₩9,427 | ₩8,067 | ₩9,409 | +16.41% | 7876.4만 |
|---|
| 2026.04.01 | ₩8,625 | ₩9,966 | ₩8,308 | ₩9,499 | +10.13% | 1.1억 |
|---|
| 2026.03.31 | ₩7,337 | ₩8,066 | ₩6,866 | ₩8,066 | +9.94% | 9446.4만 |
|---|
| 2026.03.30 | ₩9,427 | ₩9,427 | ₩7,149 | ₩7,353 | -22.00% | 7970.8만 |
|---|
| 2026.03.27 | ₩9,261 | ₩9,726 | ₩8,989 | ₩9,157 | -1.12% | 5801만 |
|---|
| 2026.03.26 | ₩9,816 | ₩10,090 | ₩8,866 | ₩9,049 | -7.81% | 6477.2만 |
|---|
| 2026.03.25 | ₩10,555 | ₩10,921 | ₩9,958 | ₩10,545 | -0.10% | 8427.6만 |
|---|
| 2026.03.24 | ₩11,658 | ₩11,850 | ₩10,916 | ₩11,329 | -2.83% | 4806.2만 |
|---|
| 2026.03.23 | ₩13,131 | ₩13,434 | ₩11,692 | ₩11,866 | -9.63% | 7640.6만 |
|---|
| 2026.03.20 | ₩14,378 | ₩14,703 | ₩12,529 | ₩13,021 | -9.44% | 5531.4만 |
|---|
| 2026.03.19 | ₩13,111 | ₩15,298 | ₩12,871 | ₩14,407 | +9.89% | 9202.4만 |
|---|
| 2026.03.18 | ₩15,805 | ₩16,249 | ₩15,372 | ₩15,612 | -1.22% | 8048.4만 |
|---|
| 2026.03.17 | ₩14,968 | ₩15,672 | ₩14,523 | ₩15,611 | +4.30% | 5414.8만 |
|---|
| 2026.03.16 | ₩14,578 | ₩15,129 | ₩14,081 | ₩14,330 | -1.70% | 4259.8만 |
|---|
| 2026.03.13 | ₩12,610 | ₩13,534 | ₩12,569 | ₩13,348 | +5.86% | 5676만 |
|---|
| 2026.03.12 | ₩12,362 | ₩12,626 | ₩11,571 | ₩12,115 | -1.99% | 4358.4만 |
|---|
| 2026.03.11 | ₩12,455 | ₩13,186 | ₩12,176 | ₩12,942 | +3.91% | 4676.2만 |
|---|
| 2026.03.10 | ₩11,497 | ₩12,717 | ₩11,494 | ₩12,017 | +4.52% | 4854만 |
|---|
| 2026.03.09 | ₩9,848 | ₩11,256 | ₩9,484 | ₩11,225 | +13.97% | 4691.4만 |
|---|
| 2026.03.06 | ₩10,789 | ₩11,406 | ₩10,017 | ₩10,199 | -5.47% | 3712.4만 |
|---|
| 2026.03.05 | ₩11,856 | ₩12,226 | ₩10,784 | ₩11,741 | -0.97% | 3336.2만 |
|---|
| 2026.03.04 | ₩11,560 | ₩12,395 | ₩11,256 | ₩12,005 | +3.84% | 3390.6만 |
|---|
| 2026.03.03 | ₩11,156 | ₩11,438 | ₩10,490 | ₩10,823 | -2.98% | 3780.6만 |
|---|
| 2026.03.02 | ₩12,169 | ₩13,166 | ₩11,899 | ₩12,839 | +5.51% | 3172만 |
|---|
| 2026.02.27 | ₩12,195 | ₩13,199 | ₩12,151 | ₩12,860 | +5.45% | 2462.8만 |
|---|
| 2026.02.26 | ₩13,681 | ₩14,250 | ₩12,186 | ₩13,074 | -4.44% | 4138.6만 |
|---|
| 2026.02.25 | ₩13,759 | ₩14,439 | ₩13,562 | ₩13,911 | +1.11% | 3424만 |
|---|
| 2026.02.24 | ₩13,940 | ₩14,432 | ₩12,825 | ₩13,260 | -4.88% | 5298.6만 |
|---|
| 2026.02.23 | ₩13,564 | ₩14,137 | ₩13,083 | ₩13,446 | -0.86% | 2931만 |
|---|
| 2026.02.20 | ₩13,091 | ₩14,057 | ₩13,051 | ₩13,917 | +6.31% | 3159.2만 |
|---|
| 2026.02.19 | ₩13,144 | ₩13,419 | ₩12,638 | ₩13,251 | +0.82% | 2377.2만 |
|---|
| 2026.02.18 | ₩12,148 | ₩13,891 | ₩11,895 | ₩13,478 | +10.95% | 3759만 |
|---|
| 2026.02.17 | ₩12,273 | ₩13,057 | ₩11,926 | ₩12,214 | -0.47% | 2698.6만 |
|---|
| 2026.02.13 | ₩12,556 | ₩13,521 | ₩11,755 | ₩12,955 | +3.18% | 4186.2만 |
|---|
| 2026.02.12 | ₩13,668 | ₩14,660 | ₩12,928 | ₩13,109 | -4.09% | 6574.6만 |
|---|
| 2026.02.11 | ₩12,025 | ₩13,092 | ₩11,517 | ₩12,892 | +7.21% | 5652.4만 |
|---|
| 2026.02.10 | ₩10,950 | ₩11,309 | ₩10,322 | ₩10,750 | -1.82% | 3475.6만 |
|---|
| 2026.02.09 | ₩11,161 | ₩11,873 | ₩10,590 | ₩11,343 | +1.63% | 4845.8만 |
|---|
| 2026.02.06 | ₩11,066 | ₩12,163 | ₩10,743 | ₩12,036 | +8.77% | 6135.6만 |
|---|
| 2026.02.05 | ₩10,596 | ₩11,825 | ₩10,353 | ₩11,347 | +7.09% | 5060.4만 |
|---|
| 2026.02.04 | ₩13,294 | ₩13,350 | ₩10,141 | ₩11,168 | -15.99% | 7166.2만 |
|---|
| 2026.02.03 | ₩15,316 | ₩15,339 | ₩12,959 | ₩13,803 | -9.88% | 5254.2만 |
|---|
| 2026.02.02 | ₩13,369 | ₩15,359 | ₩13,168 | ₩15,069 | +12.71% | 5679.6만 |
|---|
| 2026.01.30 | ₩15,678 | ₩16,690 | ₩13,036 | ₩13,576 | -13.41% | 7535.2만 |
|---|
| 2026.01.29 | ₩15,252 | ₩15,611 | ₩13,757 | ₩15,016 | -1.55% | 6511만 |
|---|
| 2026.01.28 | ₩14,137 | ₩15,225 | ₩13,811 | ₩14,985 | +6.00% | 4455.4만 |
|---|
| 2026.01.27 | ₩13,006 | ₩13,741 | ₩12,730 | ₩13,349 | +2.64% | 3475.6만 |
|---|
| 2026.01.26 | ₩12,460 | ₩12,617 | ₩11,752 | ₩12,060 | -3.21% | 2803.4만 |
|---|
| 2026.01.23 | ₩12,518 | ₩13,534 | ₩12,166 | ₩12,730 | +1.69% | 3653.8만 |
|---|
| 2026.01.22 | ₩12,538 | ₩12,618 | ₩11,329 | ₩12,610 | +0.58% | 4700만 |
|---|
| 2026.01.21 | ₩11,122 | ₩12,374 | ₩10,756 | ₩12,084 | +8.64% | 4703만 |
|---|
| 2026.01.20 | ₩10,675 | ₩11,638 | ₩10,468 | ₩10,677 | +0.02% | 4875.2만 |
|---|
| 2026.01.16 | ₩10,028 | ₩10,711 | ₩9,981 | ₩10,541 | +5.12% | 4683.6만 |
|---|
| 2026.01.15 | ₩9,602 | ₩9,728 | ₩9,117 | ₩9,132 | -4.90% | 2266.6만 |
|---|
| 2026.01.14 | ₩9,044 | ₩9,273 | ₩8,701 | ₩8,957 | -0.96% | 1854.4만 |
|---|
| 2026.01.13 | ₩9,672 | ₩9,949 | ₩9,065 | ₩9,223 | -4.63% | 2320만 |
|---|
| 2026.01.12 | ₩9,358 | ₩9,811 | ₩9,292 | ₩9,651 | +3.13% | 1686.2만 |
|---|
| 2026.01.09 | ₩8,965 | ₩9,654 | ₩8,626 | ₩9,619 | +7.29% | 2770.2만 |
|---|
| 2026.01.08 | ₩9,538 | ₩9,567 | ₩8,351 | ₩8,657 | -9.24% | 4014.8만 |
|---|
| 2026.01.07 | ₩9,421 | ₩9,743 | ₩9,226 | ₩9,317 | -1.10% | 2371만 |
|---|
| 2026.01.06 | ₩8,305 | ₩9,619 | ₩8,298 | ₩9,571 | +15.25% | 3721.2만 |
|---|
| 2026.01.05 | ₩8,673 | ₩8,700 | ₩7,851 | ₩7,976 | -8.03% | 3481.8만 |
|---|
| 2026.01.02 | ₩7,178 | ₩8,172 | ₩7,178 | ₩8,156 | +13.62% | 3833.4만 |
|---|
| 2025.12.31 | ₩7,111 | ₩7,122 | ₩6,687 | ₩6,750 | -5.08% | 1731만 |
|---|
| 2025.12.30 | ₩7,209 | ₩7,406 | ₩7,071 | ₩7,103 | -1.47% | 2937.8만 |
|---|
| 2025.12.29 | ₩6,505 | ₩7,189 | ₩6,450 | ₩7,181 | +10.39% | 2210.8만 |
|---|
| 2025.12.26 | ₩7,022 | ₩7,022 | ₩6,667 | ₩6,728 | -4.19% | 1786만 |
|---|
| 2025.12.24 | ₩6,408 | ₩6,945 | ₩6,403 | ₩6,829 | +6.57% | 2072.4만 |
|---|
| 2025.12.23 | ₩6,324 | ₩6,609 | ₩6,171 | ₩6,342 | +0.30% | 2014.6만 |
|---|
| 2025.12.22 | ₩6,417 | ₩6,421 | ₩6,019 | ₩6,396 | -0.33% | 2549.8만 |
|---|
| 2025.12.19 | ₩5,376 | ₩6,016 | ₩5,348 | ₩5,926 | +10.23% | 3197.8만 |
|---|
| 2025.12.18 | ₩5,510 | ₩5,763 | ₩5,109 | ₩5,199 | -5.65% | 7189.2만 |
|---|
| 2025.12.17 | ₩4,751 | ₩4,765 | ₩4,167 | ₩4,326 | -8.93% | 4937.4만 |
|---|
| 2025.12.16 | ₩4,706 | ₩4,871 | ₩4,515 | ₩4,602 | -2.22% | 2881.8만 |
|---|
| 2025.12.15 | ₩5,206 | ₩5,313 | ₩4,736 | ₩4,798 | -7.84% | 2170.6만 |
|---|
| 2025.12.12 | ₩5,595 | ₩5,598 | ₩4,832 | ₩4,949 | -11.54% | 3467.8만 |
|---|
| 2025.12.11 | ₩5,871 | ₩5,905 | ₩5,417 | ₩5,725 | -2.50% | 1883.8만 |
|---|
| 2025.12.10 | ₩5,576 | ₩5,997 | ₩5,375 | ₩5,953 | +6.77% | 1996만 |
|---|
| 2025.12.09 | ₩5,342 | ₩5,829 | ₩5,274 | ₩5,692 | +6.56% | 1777만 |
|---|
| 2025.12.08 | ₩5,309 | ₩5,538 | ₩5,229 | ₩5,448 | +2.61% | 1553만 |
|---|
| 2025.12.05 | ₩4,740 | ₩5,175 | ₩4,618 | ₩5,037 | +6.26% | 2788.2만 |
|---|
| 2025.12.04 | ₩4,764 | ₩4,771 | ₩4,478 | ₩4,610 | -3.22% | 2113.6만 |
|---|
| 2025.12.03 | ₩5,058 | ₩5,092 | ₩4,680 | ₩4,936 | -2.42% | 1829.2만 |
|---|
| 2025.12.02 | ₩5,143 | ₩5,372 | ₩4,945 | ₩5,166 | +0.46% | 1736.6만 |
|---|
| 2025.12.01 | ₩4,881 | ₩5,290 | ₩4,829 | ₩5,214 | +6.82% | 1631.6만 |
|---|
| 2025.11.28 | ₩5,019 | ₩5,109 | ₩4,925 | ₩5,051 | +0.64% | 1868.2만 |
|---|
| 2025.11.26 | ₩4,751 | ₩4,930 | ₩4,614 | ₩4,793 | +0.87% | 2178만 |
|---|
| 2025.11.25 | ₩4,335 | ₩4,623 | ₩4,208 | ₩4,561 | +5.22% | 1812.4만 |
|---|
| 2025.11.24 | ₩4,147 | ₩4,620 | ₩4,093 | ₩4,532 | +9.29% | 2747.2만 |
|---|
| 2025.11.21 | ₩3,810 | ₩4,084 | ₩3,374 | ₩3,915 | +2.75% | 4203.2만 |
|---|
| 2025.11.20 | ₩4,900 | ₩4,906 | ₩3,623 | ₩3,685 | -24.79% | 7419.8만 |
|---|
| 2025.11.19 | ₩4,767 | ₩5,079 | ₩4,322 | ₩4,690 | -1.62% | 4011만 |
|---|
| 2025.11.18 | ₩5,157 | ₩5,295 | ₩4,702 | ₩4,839 | -6.16% | 3102.6만 |
|---|
| 2025.11.17 | ₩5,663 | ₩6,291 | ₩5,333 | ₩5,453 | -3.72% | 2959.8만 |
|---|
| 2025.11.14 | ₩4,993 | ₩6,033 | ₩4,981 | ₩5,679 | +13.73% | 3460.4만 |
|---|
| 2025.11.13 | ₩5,527 | ₩5,802 | ₩4,927 | ₩5,244 | -5.12% | 3387.4만 |
|---|
| 2025.11.12 | ₩5,607 | ₩5,789 | ₩5,427 | ₩5,613 | +0.11% | 2259만 |
|---|
| 2025.11.11 | ₩5,776 | ₩5,856 | ₩5,321 | ₩5,430 | -5.99% | 3645.6만 |
|---|
| 2025.11.10 | ₩5,779 | ₩6,183 | ₩5,779 | ₩6,011 | +4.02% | 2600.2만 |
|---|
| 2025.11.07 | ₩5,160 | ₩5,529 | ₩4,817 | ₩5,329 | +3.28% | 3247.6만 |
|---|
| 2025.11.06 | ₩5,285 | ₩5,702 | ₩5,197 | ₩5,347 | +1.18% | 3263.8만 |
|---|
| 2025.11.05 | ₩4,833 | ₩5,414 | ₩4,795 | ₩5,315 | +9.96% | 2513만 |
|---|
| 2025.11.04 | ₩4,721 | ₩4,982 | ₩4,489 | ₩4,523 | -4.21% | 2187.6만 |
|---|
| 2025.11.03 | ₩5,231 | ₩5,387 | ₩5,138 | ₩5,262 | +0.59% | 1667.8만 |
|---|
| 2025.10.31 | ₩4,977 | ₩5,112 | ₩4,585 | ₩4,789 | -3.78% | 1914만 |
|---|
| 2025.10.30 | ₩4,912 | ₩4,956 | ₩4,669 | ₩4,817 | -1.92% | 1001.8만 |
|---|
| 2025.10.29 | ₩5,030 | ₩5,162 | ₩4,899 | ₩4,927 | -2.06% | 2252.6만 |
|---|
| 2025.10.28 | ₩4,589 | ₩4,758 | ₩4,540 | ₩4,714 | +2.71% | 1446만 |
|---|
| 2025.10.27 | ₩4,841 | ₩4,852 | ₩4,401 | ₩4,645 | -4.07% | 2826.4만 |
|---|
| 2025.10.24 | ₩4,332 | ₩4,638 | ₩4,255 | ₩4,606 | +6.33% | 2654.8만 |
|---|
| 2025.10.23 | ₩3,746 | ₩4,123 | ₩3,699 | ₩4,111 | +9.73% | 1089.2만 |
|---|
| 2025.10.22 | ₩3,968 | ₩4,075 | ₩3,561 | ₩3,805 | -4.12% | 1585.8만 |
|---|
| 2025.10.21 | ₩4,040 | ₩4,092 | ₩3,892 | ₩3,949 | -2.26% | 1353.6만 |
|---|
| 2025.10.20 | ₩4,247 | ₩4,442 | ₩4,080 | ₩4,133 | -2.70% | 1472.6만 |
|---|
| 2025.10.17 | ₩3,813 | ₩4,000 | ₩3,693 | ₩3,958 | +3.79% | 2436.4만 |
|---|
| 2025.10.16 | ₩3,877 | ₩4,107 | ₩3,700 | ₩3,972 | +2.47% | 4112만 |
|---|
| 2025.10.15 | ₩3,598 | ₩3,603 | ₩3,414 | ₩3,571 | -0.74% | 874.8만 |
|---|
| 2025.10.14 | ₩3,398 | ₩3,597 | ₩3,371 | ₩3,396 | -0.08% | 983.4만 |
|---|
| 2025.10.13 | ₩3,564 | ₩3,634 | ₩3,444 | ₩3,608 | +1.24% | 1370.2만 |
|---|
| 2025.10.10 | ₩3,648 | ₩3,662 | ₩3,140 | ₩3,215 | -11.87% | 4715.4만 |
|---|