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 | ₩47,347 | ₩47,347 | ₩44,100 | ₩45,075 | -4.80% | 1694.9만 |
| 2026.10.08 | ₩49,699 | ₩50,661 | ₩45,463 | ₩45,783 | -7.88% | 2833.9만 |
| 2026.10.07 | ₩44,427 | ₩50,808 | ₩43,872 | ₩50,621 | +13.94% | 3838.1만 |
| 2026.10.06 | ₩48,670 | ₩49,592 | ₩46,946 | ₩46,959 | -3.51% | 2193.5만 |
| 2026.10.05 | ₩49,138 | ₩49,632 | ₩47,868 | ₩48,603 | -1.09% | 1888.9만 |
| 2026.10.02 | ₩52,746 | ₩52,839 | ₩49,378 | ₩49,579 | -6.00% | 3218.2만 |
| 2026.10.01 | ₩47,855 | ₩51,931 | ₩45,075 | ₩51,850 | +8.35% | 5919.5만 |
| 2026.09.30 | ₩50,060 | ₩50,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,204 |
| -1.71% |
| 3369.5만 |
| 2026.09.29 | ₩50,013 | ₩50,554 | ₩48,296 | ₩48,951 | -2.12% | 2010.9만 |
|---|
| 2026.09.28 | ₩50,060 | ₩50,781 | ₩45,904 | ₩47,988 | -4.14% | 1959.4만 |
|---|
| 2026.09.25 | ₩51,904 | ₩53,080 | ₩49,752 | ₩50,581 | -2.55% | 1725.5만 |
|---|
| 2026.09.24 | ₩47,668 | ₩50,525 | ₩47,106 | ₩50,394 | +5.72% | 1977.7만 |
|---|
| 2026.09.23 | ₩52,372 | ₩52,866 | ₩48,964 | ₩49,699 | -5.10% | 2040.5만 |
|---|
| 2026.09.22 | ₩46,278 | ₩52,104 | ₩46,049 | ₩52,011 | +12.39% | 2962.6만 |
|---|
| 2026.09.21 | ₩47,641 | ₩49,398 | ₩46,398 | ₩47,521 | -0.25% | 2669.4만 |
|---|
| 2026.09.18 | ₩42,376 | ₩45,102 | ₩41,868 | ₩45,062 | +6.34% | 2066.8만 |
|---|
| 2026.09.17 | ₩40,077 | ₩42,563 | ₩39,957 | ₩41,801 | +4.30% | 1993.1만 |
|---|
| 2026.09.16 | ₩38,367 | ₩38,928 | ₩37,030 | ₩37,779 | -1.53% | 1807.6만 |
|---|
| 2026.09.15 | ₩38,634 | ₩39,249 | ₩37,247 | ₩37,819 | -2.11% | 1228만 |
|---|
| 2026.09.14 | ₩35,995 | ₩38,284 | ₩35,774 | ₩37,605 | +4.47% | 2345.5만 |
|---|
| 2026.09.11 | ₩43,558 | ₩43,558 | ₩41,373 | ₩42,001 | -3.57% | 1609.6만 |
|---|
| 2026.09.10 | ₩44,059 | ₩44,220 | ₩41,921 | ₩42,469 | -3.61% | 2102.2만 |
|---|
| 2026.09.09 | ₩44,313 | ₩48,109 | ₩43,739 | ₩46,839 | +5.70% | 2410.3만 |
|---|
| 2026.09.08 | ₩47,721 | ₩48,115 | ₩44,206 | ₩44,394 | -6.97% | 2751.2만 |
|---|
| 2026.09.04 | ₩42,095 | ₩45,997 | ₩41,841 | ₩45,770 | +8.73% | 3340.4만 |
|---|
| 2026.09.03 | ₩40,906 | ₩41,146 | ₩37,672 | ₩41,013 | +0.26% | 2551.5만 |
|---|
| 2026.09.02 | ₩38,727 | ₩40,999 | ₩38,474 | ₩40,719 | +5.14% | 2298.9만 |
|---|
| 2026.09.01 | ₩39,596 | ₩42,055 | ₩38,046 | ₩38,968 | -1.59% | 2367만 |
|---|
| 2026.08.31 | ₩38,848 | ₩41,253 | ₩38,794 | ₩40,919 | +5.33% | 2015.6만 |
|---|
| 2026.08.28 | ₩37,832 | ₩40,197 | ₩37,070 | ₩38,995 | +3.07% | 2248.3만 |
|---|
| 2026.08.27 | ₩42,015 | ₩42,115 | ₩36,950 | ₩39,075 | -7.00% | 2909.9만 |
|---|
| 2026.08.26 | ₩38,554 | ₩40,164 | ₩38,380 | ₩39,409 | +2.22% | 1646.5만 |
|---|
| 2026.08.25 | ₩38,754 | ₩40,264 | ₩37,779 | ₩39,102 | +0.90% | 1418.7만 |
|---|
| 2026.08.24 | ₩39,489 | ₩39,583 | ₩35,346 | ₩37,298 | -5.55% | 2275만 |
|---|
| 2026.08.21 | ₩44,280 | ₩44,293 | ₩41,507 | ₩42,189 | -4.72% | 1683.7만 |
|---|
| 2026.08.20 | ₩39,690 | ₩43,198 | ₩39,128 | ₩42,897 | +8.08% | 2894.7만 |
|---|
| 2026.08.19 | ₩41,707 | ₩41,788 | ₩37,979 | ₩39,850 | -4.45% | 2774.4만 |
|---|
| 2026.08.18 | ₩41,667 | ₩43,685 | ₩38,888 | ₩40,251 | -3.40% | 3221.1만 |
|---|
| 2026.08.17 | ₩45,750 | ₩48,910 | ₩45,342 | ₩46,786 | +2.26% | 4032.1만 |
|---|
| 2026.08.14 | ₩43,832 | ₩44,313 | ₩41,868 | ₩43,284 | -1.25% | 3128.7만 |
|---|
| 2026.08.13 | ₩38,280 | ₩43,752 | ₩37,779 | ₩41,427 | +8.22% | 4547.1만 |
|---|
| 2026.08.12 | ₩38,327 | ₩40,157 | ₩37,244 | ₩38,126 | -0.52% | 3877만 |
|---|
| 2026.08.11 | ₩35,052 | ₩35,480 | ₩32,941 | ₩34,718 | -0.95% | 2950.2만 |
|---|
| 2026.08.10 | ₩34,411 | ₩36,963 | ₩33,676 | ₩34,237 | -0.50% | 2943.6만 |
|---|
| 2026.08.07 | ₩37,845 | ₩37,845 | ₩33,121 | ₩35,574 | -6.00% | 3582만 |
|---|
| 2026.08.06 | ₩32,714 | ₩38,594 | ₩31,458 | ₩35,988 | +10.01% | 4202.1만 |
|---|
| 2026.08.05 | ₩36,282 | ₩39,903 | ₩36,001 | ₩36,923 | +1.77% | 5181.8만 |
|---|
| 2026.08.04 | ₩34,879 | ₩37,618 | ₩34,331 | ₩36,843 | +5.63% | 4034.1만 |
|---|
| 2026.08.03 | ₩28,785 | ₩32,647 | ₩27,529 | ₩32,059 | +11.37% | 5497만 |
|---|
| 2026.07.31 | ₩39,609 | ₩40,478 | ₩31,244 | ₩31,631 | -20.14% | 8359.1만 |
|---|
| 2026.07.30 | ₩30,081 | ₩36,442 | ₩29,827 | ₩36,041 | +19.81% | 8662.9만 |
|---|
| 2026.07.29 | ₩33,850 | ₩34,502 | ₩26,206 | ₩26,233 | -22.50% | 8293.2만 |
|---|
| 2026.07.28 | ₩34,652 | ₩35,253 | ₩30,068 | ₩32,807 | -5.32% | 5971.6만 |
|---|
| 2026.07.27 | ₩42,910 | ₩43,097 | ₩35,787 | ₩39,984 | -6.82% | 4527만 |
|---|
| 2026.07.24 | ₩45,730 | ₩46,478 | ₩40,184 | ₩41,788 | -8.62% | 3981.9만 |
|---|
| 2026.07.23 | ₩47,320 | ₩50,781 | ₩46,305 | ₩48,763 | +3.05% | 4535.8만 |
|---|
| 2026.07.22 | ₩43,872 | ₩48,069 | ₩43,712 | ₩45,823 | +4.45% | 3525.2만 |
|---|
| 2026.07.21 | ₩42,977 | ₩48,028 | ₩42,229 | ₩46,959 | +9.27% | 5168.1만 |
|---|
| 2026.07.20 | ₩39,569 | ₩40,847 | ₩37,298 | ₩37,832 | -4.39% | 3707.5만 |
|---|
| 2026.07.17 | ₩34,050 | ₩41,133 | ₩32,473 | ₩36,402 | +6.91% | 7020만 |
|---|
| 2026.07.16 | ₩38,113 | ₩40,091 | ₩35,681 | ₩36,763 | -3.54% | 4469.5만 |
|---|
| 2026.07.15 | ₩48,870 | ₩49,311 | ₩38,554 | ₩41,788 | -14.49% | 4101.4만 |
|---|
| 2026.07.14 | ₩49,913 | ₩50,827 | ₩46,521 | ₩49,622 | -0.58% | 3256.4만 |
|---|
| 2026.07.13 | ₩44,805 | ₩46,158 | ₩42,039 | ₩45,316 | +1.14% | 3531.4만 |
|---|
| 2026.07.10 | ₩48,192 | ₩51,673 | ₩47,106 | ₩49,805 | +3.35% | 3271만 |
|---|
| 2026.07.09 | ₩53,447 | ₩55,459 | ₩50,714 | ₩51,091 | -4.41% | 5177.2만 |
|---|
| 2026.07.08 | ₩42,339 | ₩47,902 | ₩42,241 | ₩46,976 | +10.95% | 4765.6만 |
|---|
| 2026.07.07 | ₩44,300 | ₩46,211 | ₩41,166 | ₩46,011 | +3.86% | 5892.2만 |
|---|
| 2026.07.06 | ₩52,984 | ₩54,323 | ₩50,451 | ₩50,781 | -4.16% | 3490.6만 |
|---|
| 2026.07.02 | ₩56,755 | ₩59,560 | ₩47,164 | ₩49,793 | -12.27% | 7731.8만 |
|---|
| 2026.07.01 | ₩62,073 | ₩64,201 | ₩56,795 | ₩56,795 | -8.50% | 6710.4만 |
|---|
| 2026.06.30 | ₩69,691 | ₩72,831 | ₩67,619 | ₩70,074 | +0.55% | 4211만 |
|---|
| 2026.06.29 | ₩67,838 | ₩70,265 | ₩55,525 | ₩70,049 | +3.26% | 7806.4만 |
|---|
| 2026.06.26 | ₩69,172 | ₩77,304 | ₩67,657 | ₩68,155 | -1.47% | 6841.4만 |
|---|
| 2026.06.25 | ₩80,849 | ₩83,709 | ₩70,225 | ₩79,005 | -2.28% | 9793.4만 |
|---|
| 2026.06.24 | ₩64,058 | ₩64,092 | ₩53,654 | ₩60,276 | -5.90% | 9698.2만 |
|---|
| 2026.06.23 | ₩64,291 | ₩70,690 | ₩58,900 | ₩60,665 | -5.64% | 8343.8만 |
|---|
| 2026.06.22 | ₩80,181 | ₩82,520 | ₩76,959 | ₩82,296 | +2.64% | 5752.2만 |
|---|
| 2026.06.18 | ₩69,321 | ₩74,178 | ₩67,619 | ₩72,168 | +4.11% | 5467.6만 |
|---|
| 2026.06.17 | ₩63,773 | ₩67,579 | ₩58,361 | ₩61,750 | -3.17% | 5971.8만 |
|---|
| 2026.06.16 | ₩69,022 | ₩70,349 | ₩59,116 | ₩59,262 | -14.14% | 6259.2만 |
|---|
| 2026.06.15 | ₩64,067 | ₩68,547 | ₩63,477 | ₩67,130 | +4.78% | 5353.8만 |
|---|
| 2026.06.12 | ₩54,335 | ₩59,066 | ₩53,046 | ₩55,506 | +2.15% | 5703.6만 |
|---|
| 2026.06.11 | ₩47,700 | ₩57,309 | ₩46,778 | ₩57,245 | +20.01% | 6803만 |
|---|
| 2026.06.10 | ₩47,775 | ₩53,628 | ₩45,510 | ₩46,343 | -3.00% | 7833만 |
|---|
| 2026.06.09 | ₩56,795 | ₩57,204 | ₩42,259 | ₩51,278 | -9.71% | 1.1억 |
|---|
| 2026.06.08 | ₩51,685 | ₩54,222 | ₩49,445 | ₩52,777 | +2.11% | 7842만 |
|---|
| 2026.06.05 | ₩53,800 | ₩55,793 | ₩44,188 | ₩44,188 | -17.87% | 1억 |
|---|
| 2026.06.04 | ₩61,516 | ₩65,350 | ₩56,919 | ₩60,240 | -2.07% | 8463.4만 |
|---|
| 2026.06.03 | ₩71,420 | ₩72,277 | ₩65,815 | ₩71,161 | -0.36% | 5093.6만 |
|---|
| 2026.06.02 | ₩67,239 | ₩70,545 | ₩63,185 | ₩69,034 | +2.67% | 6110.8만 |
|---|
| 2026.06.01 | ₩62,474 | ₩66,818 | ₩62,473 | ₩65,546 | +4.92% | 6250.6만 |
|---|
| 2026.05.29 | ₩56,194 | ₩58,933 | ₩54,356 | ₩57,907 | +3.05% | 6159.8만 |
|---|
| 2026.05.28 | ₩53,158 | ₩55,452 | ₩50,314 | ₩52,452 | -1.33% | 6946.4만 |
|---|
| 2026.05.27 | ₩55,991 | ₩56,147 | ₩48,607 | ₩53,054 | -5.25% | 1.1억 |
|---|
| 2026.05.26 | ₩42,429 | ₩51,443 | ₩42,354 | ₩49,445 | +16.54% | 8744.2만 |
|---|
| 2026.05.22 | ₩36,245 | ₩38,521 | ₩35,348 | ₩35,705 | -1.49% | 3472.8만 |
|---|
| 2026.05.21 | ₩34,380 | ₩37,091 | ₩34,030 | ₩36,770 | +6.95% | 4860.2만 |
|---|
| 2026.05.20 | ₩34,360 | ₩34,360 | ₩31,204 | ₩34,070 | -0.84% | 5726.4만 |
|---|
| 2026.05.19 | ₩28,144 | ₩33,433 | ₩27,054 | ₩31,136 | +10.63% | 6878.4만 |
|---|
| 2026.05.18 | ₩35,986 | ₩36,585 | ₩27,930 | ₩29,585 | -17.79% | 6617.2만 |
|---|
| 2026.05.15 | ₩34,411 | ₩36,061 | ₩33,008 | ₩33,655 | -2.20% | 5254.8만 |
|---|
| 2026.05.14 | ₩39,951 | ₩42,464 | ₩38,722 | ₩38,722 | -3.08% | 4521.8만 |
|---|
| 2026.05.13 | ₩42,429 | ₩42,757 | ₩39,251 | ₩41,618 | -1.91% | 7195.6만 |
|---|
| 2026.05.12 | ₩38,772 | ₩39,656 | ₩31,816 | ₩37,976 | -2.05% | 8025.6만 |
|---|
| 2026.05.11 | ₩40,658 | ₩43,183 | ₩38,387 | ₩40,999 | +0.84% | 7547.2만 |
|---|
| 2026.05.08 | ₩30,333 | ₩36,263 | ₩30,282 | ₩36,263 | +19.55% | 5733.4만 |
|---|
| 2026.05.07 | ₩28,158 | ₩30,937 | ₩26,727 | ₩27,708 | -1.60% | 4467만 |
|---|
| 2026.05.06 | ₩28,825 | ₩29,579 | ₩26,084 | ₩29,416 | +2.05% | 5581.6만 |
|---|
| 2026.05.05 | ₩24,884 | ₩28,113 | ₩24,589 | ₩27,252 | +9.52% | 5863.2만 |
|---|
| 2026.05.04 | ₩21,086 | ₩23,463 | ₩20,915 | ₩22,314 | +5.83% | 4325.4만 |
|---|
| 2026.05.01 | ₩17,677 | ₩20,045 | ₩17,509 | ₩19,764 | +11.81% | 4320만 |
|---|
| 2026.04.30 | ₩19,159 | ₩19,342 | ₩17,048 | ₩18,090 | -5.58% | 3582.2만 |
|---|
| 2026.04.29 | ₩18,685 | ₩19,008 | ₩17,508 | ₩18,171 | -2.75% | 3565만 |
|---|
| 2026.04.28 | ₩17,038 | ₩18,257 | ₩16,040 | ₩17,190 | +0.89% | 4270.6만 |
|---|
| 2026.04.27 | ₩17,712 | ₩19,104 | ₩17,673 | ₩18,664 | +5.38% | 4236.6만 |
|---|
| 2026.04.24 | ₩16,718 | ₩17,440 | ₩16,275 | ₩16,711 | -0.04% | 4371만 |
|---|
| 2026.04.23 | ₩15,869 | ₩16,584 | ₩15,141 | ₩15,776 | -0.59% | 4757.6만 |
|---|
| 2026.04.22 | ₩14,717 | ₩16,451 | ₩14,397 | ₩16,177 | +9.92% | 5813.2만 |
|---|
| 2026.04.21 | ₩13,963 | ₩14,366 | ₩13,343 | ₩13,854 | -0.78% | 3201.8만 |
|---|
| 2026.04.20 | ₩14,370 | ₩14,981 | ₩12,995 | ₩13,791 | -4.03% | 3811만 |
|---|
| 2026.04.17 | ₩14,935 | ₩15,168 | ₩14,024 | ₩14,194 | -4.96% | 5150.4만 |
|---|
| 2026.04.16 | ₩13,900 | ₩14,664 | ₩13,564 | ₩14,330 | +3.09% | 3866만 |
|---|
| 2026.04.15 | ₩14,371 | ₩14,767 | ₩13,207 | ₩14,286 | -0.60% | 5155.4만 |
|---|
| 2026.04.14 | ₩13,051 | ₩14,887 | ₩12,480 | ₩14,860 | +13.86% | 6913.2만 |
|---|
| 2026.04.13 | ₩11,984 | ₩12,597 | ₩11,493 | ₩12,592 | +5.07% | 5040.8만 |
|---|
| 2026.04.10 | ₩12,194 | ₩12,428 | ₩11,628 | ₩12,228 | +0.28% | 4589.8만 |
|---|
| 2026.04.09 | ₩11,533 | ₩12,428 | ₩11,009 | ₩12,309 | +6.72% | 6786만 |
|---|
| 2026.04.08 | ₩11,917 | ₩11,946 | ₩11,068 | ₩11,467 | -3.77% | 7157.4만 |
|---|
| 2026.04.07 | ₩9,741 | ₩10,026 | ₩9,234 | ₩9,944 | +2.09% | 6186.4만 |
|---|
| 2026.04.06 | ₩9,719 | ₩10,336 | ₩9,608 | ₩9,950 | +2.39% | 5841.2만 |
|---|
| 2026.04.02 | ₩8,060 | ₩9,401 | ₩8,045 | ₩9,383 | +16.41% | 7876.4만 |
|---|
| 2026.04.01 | ₩8,601 | ₩9,938 | ₩8,285 | ₩9,473 | +10.13% | 1.1억 |
|---|
| 2026.03.31 | ₩7,317 | ₩8,044 | ₩6,847 | ₩8,043 | +9.94% | 9446.4만 |
|---|
| 2026.03.30 | ₩9,401 | ₩9,401 | ₩7,129 | ₩7,333 | -22.00% | 7970.8만 |
|---|
| 2026.03.27 | ₩9,236 | ₩9,699 | ₩8,964 | ₩9,132 | -1.12% | 5801만 |
|---|
| 2026.03.26 | ₩9,789 | ₩10,063 | ₩8,842 | ₩9,024 | -7.81% | 6477.2만 |
|---|
| 2026.03.25 | ₩10,526 | ₩10,891 | ₩9,931 | ₩10,516 | -0.10% | 8427.6만 |
|---|
| 2026.03.24 | ₩11,626 | ₩11,818 | ₩10,887 | ₩11,298 | -2.83% | 4806.2만 |
|---|
| 2026.03.23 | ₩13,095 | ₩13,397 | ₩11,660 | ₩11,833 | -9.63% | 7640.6만 |
|---|
| 2026.03.20 | ₩14,339 | ₩14,663 | ₩12,494 | ₩12,985 | -9.44% | 5531.4만 |
|---|
| 2026.03.19 | ₩13,075 | ₩15,256 | ₩12,836 | ₩14,368 | +9.89% | 9202.4만 |
|---|
| 2026.03.18 | ₩15,762 | ₩16,205 | ₩15,330 | ₩15,569 | -1.22% | 8048.4만 |
|---|
| 2026.03.17 | ₩14,927 | ₩15,629 | ₩14,483 | ₩15,568 | +4.30% | 5414.8만 |
|---|
| 2026.03.16 | ₩14,538 | ₩15,087 | ₩14,042 | ₩14,291 | -1.70% | 4259.8만 |
|---|
| 2026.03.13 | ₩12,575 | ₩13,497 | ₩12,535 | ₩13,311 | +5.86% | 5676만 |
|---|
| 2026.03.12 | ₩12,328 | ₩12,591 | ₩11,539 | ₩12,082 | -1.99% | 4358.4만 |
|---|
| 2026.03.11 | ₩12,421 | ₩13,150 | ₩12,143 | ₩12,906 | +3.91% | 4676.2만 |
|---|
| 2026.03.10 | ₩11,466 | ₩12,682 | ₩11,463 | ₩11,984 | +4.52% | 4854만 |
|---|
| 2026.03.09 | ₩9,822 | ₩11,225 | ₩9,458 | ₩11,194 | +13.97% | 4691.4만 |
|---|
| 2026.03.06 | ₩10,760 | ₩11,375 | ₩9,989 | ₩10,171 | -5.47% | 3712.4만 |
|---|
| 2026.03.05 | ₩11,823 | ₩12,192 | ₩10,754 | ₩11,708 | -0.97% | 3336.2만 |
|---|
| 2026.03.04 | ₩11,529 | ₩12,361 | ₩11,225 | ₩11,972 | +3.84% | 3390.6만 |
|---|
| 2026.03.03 | ₩11,125 | ₩11,406 | ₩10,461 | ₩10,793 | -2.98% | 3780.6만 |
|---|
| 2026.03.02 | ₩12,135 | ₩13,130 | ₩11,866 | ₩12,804 | +5.51% | 3172만 |
|---|
| 2026.02.27 | ₩12,162 | ₩13,163 | ₩12,118 | ₩12,824 | +5.45% | 2462.8만 |
|---|
| 2026.02.26 | ₩13,644 | ₩14,211 | ₩12,153 | ₩13,038 | -4.44% | 4138.6만 |
|---|
| 2026.02.25 | ₩13,721 | ₩14,399 | ₩13,525 | ₩13,873 | +1.11% | 3424만 |
|---|
| 2026.02.24 | ₩13,902 | ₩14,392 | ₩12,790 | ₩13,224 | -4.88% | 5298.6만 |
|---|
| 2026.02.23 | ₩13,527 | ₩14,098 | ₩13,047 | ₩13,410 | -0.86% | 2931만 |
|---|
| 2026.02.20 | ₩13,055 | ₩14,018 | ₩13,015 | ₩13,879 | +6.31% | 3159.2만 |
|---|
| 2026.02.19 | ₩13,108 | ₩13,382 | ₩12,604 | ₩13,215 | +0.82% | 2377.2만 |
|---|
| 2026.02.18 | ₩12,115 | ₩13,853 | ₩11,863 | ₩13,441 | +10.95% | 3759만 |
|---|
| 2026.02.17 | ₩12,239 | ₩13,021 | ₩11,894 | ₩12,181 | -0.47% | 2698.6만 |
|---|
| 2026.02.13 | ₩12,522 | ₩13,484 | ₩11,722 | ₩12,920 | +3.18% | 4186.2만 |
|---|
| 2026.02.12 | ₩13,631 | ₩14,620 | ₩12,892 | ₩13,073 | -4.09% | 6574.6만 |
|---|
| 2026.02.11 | ₩11,992 | ₩13,056 | ₩11,485 | ₩12,856 | +7.21% | 5652.4만 |
|---|
| 2026.02.10 | ₩10,920 | ₩11,278 | ₩10,294 | ₩10,721 | -1.82% | 3475.6만 |
|---|
| 2026.02.09 | ₩11,130 | ₩11,840 | ₩10,561 | ₩11,312 | +1.63% | 4845.8만 |
|---|
| 2026.02.06 | ₩11,036 | ₩12,129 | ₩10,714 | ₩12,003 | +8.77% | 6135.6만 |
|---|
| 2026.02.05 | ₩10,567 | ₩11,793 | ₩10,325 | ₩11,316 | +7.09% | 5060.4만 |
|---|
| 2026.02.04 | ₩13,257 | ₩13,313 | ₩10,113 | ₩11,137 | -15.99% | 7166.2만 |
|---|
| 2026.02.03 | ₩15,274 | ₩15,297 | ₩12,923 | ₩13,765 | -9.88% | 5254.2만 |
|---|
| 2026.02.02 | ₩13,333 | ₩15,317 | ₩13,132 | ₩15,027 | +12.71% | 5679.6만 |
|---|
| 2026.01.30 | ₩15,635 | ₩16,644 | ₩13,001 | ₩13,539 | -13.41% | 7535.2만 |
|---|
| 2026.01.29 | ₩15,210 | ₩15,568 | ₩13,720 | ₩14,974 | -1.55% | 6511만 |
|---|
| 2026.01.28 | ₩14,098 | ₩15,183 | ₩13,773 | ₩14,944 | +6.00% | 4455.4만 |
|---|
| 2026.01.27 | ₩12,971 | ₩13,703 | ₩12,695 | ₩13,313 | +2.64% | 3475.6만 |
|---|
| 2026.01.26 | ₩12,426 | ₩12,582 | ₩11,720 | ₩12,027 | -3.21% | 2803.4만 |
|---|
| 2026.01.23 | ₩12,484 | ₩13,497 | ₩12,133 | ₩12,695 | +1.69% | 3653.8만 |
|---|
| 2026.01.22 | ₩12,504 | ₩12,584 | ₩11,298 | ₩12,576 | +0.58% | 4700만 |
|---|
| 2026.01.21 | ₩11,092 | ₩12,341 | ₩10,726 | ₩12,051 | +8.64% | 4703만 |
|---|
| 2026.01.20 | ₩10,646 | ₩11,606 | ₩10,440 | ₩10,648 | +0.02% | 4875.2만 |
|---|
| 2026.01.16 | ₩10,001 | ₩10,682 | ₩9,954 | ₩10,512 | +5.12% | 4683.6만 |
|---|
| 2026.01.15 | ₩9,576 | ₩9,701 | ₩9,092 | ₩9,107 | -4.90% | 2266.6만 |
|---|
| 2026.01.14 | ₩9,019 | ₩9,248 | ₩8,678 | ₩8,933 | -0.96% | 1854.4만 |
|---|
| 2026.01.13 | ₩9,645 | ₩9,922 | ₩9,040 | ₩9,198 | -4.63% | 2320만 |
|---|
| 2026.01.12 | ₩9,333 | ₩9,784 | ₩9,267 | ₩9,624 | +3.13% | 1686.2만 |
|---|
| 2026.01.09 | ₩8,940 | ₩9,628 | ₩8,603 | ₩9,592 | +7.29% | 2770.2만 |
|---|
| 2026.01.08 | ₩9,511 | ₩9,541 | ₩8,328 | ₩8,633 | -9.24% | 4014.8만 |
|---|
| 2026.01.07 | ₩9,395 | ₩9,716 | ₩9,201 | ₩9,292 | -1.10% | 2371만 |
|---|
| 2026.01.06 | ₩8,282 | ₩9,593 | ₩8,275 | ₩9,545 | +15.25% | 3721.2만 |
|---|
| 2026.01.05 | ₩8,649 | ₩8,676 | ₩7,830 | ₩7,955 | -8.03% | 3481.8만 |
|---|
| 2026.01.02 | ₩7,159 | ₩8,150 | ₩7,159 | ₩8,134 | +13.62% | 3833.4만 |
|---|
| 2025.12.31 | ₩7,091 | ₩7,103 | ₩6,669 | ₩6,731 | -5.08% | 1731만 |
|---|
| 2025.12.30 | ₩7,190 | ₩7,385 | ₩7,051 | ₩7,084 | -1.47% | 2937.8만 |
|---|
| 2025.12.29 | ₩6,487 | ₩7,170 | ₩6,433 | ₩7,161 | +10.39% | 2210.8만 |
|---|
| 2025.12.26 | ₩7,002 | ₩7,002 | ₩6,648 | ₩6,709 | -4.19% | 1786만 |
|---|
| 2025.12.24 | ₩6,390 | ₩6,926 | ₩6,385 | ₩6,810 | +6.57% | 2072.4만 |
|---|
| 2025.12.23 | ₩6,306 | ₩6,591 | ₩6,154 | ₩6,325 | +0.30% | 2014.6만 |
|---|
| 2025.12.22 | ₩6,400 | ₩6,404 | ₩6,002 | ₩6,378 | -0.33% | 2549.8만 |
|---|
| 2025.12.19 | ₩5,361 | ₩5,999 | ₩5,333 | ₩5,910 | +10.23% | 3197.8만 |
|---|
| 2025.12.18 | ₩5,495 | ₩5,747 | ₩5,095 | ₩5,185 | -5.65% | 7189.2만 |
|---|
| 2025.12.17 | ₩4,738 | ₩4,752 | ₩4,156 | ₩4,314 | -8.93% | 4937.4만 |
|---|
| 2025.12.16 | ₩4,693 | ₩4,858 | ₩4,502 | ₩4,589 | -2.22% | 2881.8만 |
|---|
| 2025.12.15 | ₩5,192 | ₩5,299 | ₩4,723 | ₩4,785 | -7.84% | 2170.6만 |
|---|
| 2025.12.12 | ₩5,579 | ₩5,583 | ₩4,819 | ₩4,935 | -11.54% | 3467.8만 |
|---|
| 2025.12.11 | ₩5,855 | ₩5,889 | ₩5,403 | ₩5,709 | -2.50% | 1883.8만 |
|---|
| 2025.12.10 | ₩5,561 | ₩5,980 | ₩5,361 | ₩5,937 | +6.77% | 1996만 |
|---|
| 2025.12.09 | ₩5,327 | ₩5,813 | ₩5,260 | ₩5,677 | +6.56% | 1777만 |
|---|
| 2025.12.08 | ₩5,295 | ₩5,523 | ₩5,215 | ₩5,433 | +2.61% | 1553만 |
|---|
| 2025.12.05 | ₩4,727 | ₩5,161 | ₩4,605 | ₩5,023 | +6.26% | 2788.2만 |
|---|
| 2025.12.04 | ₩4,751 | ₩4,758 | ₩4,465 | ₩4,598 | -3.22% | 2113.6만 |
|---|
| 2025.12.03 | ₩5,044 | ₩5,078 | ₩4,667 | ₩4,922 | -2.42% | 1829.2만 |
|---|
| 2025.12.02 | ₩5,129 | ₩5,358 | ₩4,932 | ₩5,152 | +0.46% | 1736.6만 |
|---|
| 2025.12.01 | ₩4,868 | ₩5,276 | ₩4,816 | ₩5,200 | +6.82% | 1631.6만 |
|---|
| 2025.11.28 | ₩5,005 | ₩5,095 | ₩4,911 | ₩5,037 | +0.64% | 1868.2만 |
|---|
| 2025.11.26 | ₩4,738 | ₩4,916 | ₩4,601 | ₩4,779 | +0.87% | 2178만 |
|---|
| 2025.11.25 | ₩4,323 | ₩4,610 | ₩4,197 | ₩4,549 | +5.22% | 1812.4만 |
|---|
| 2025.11.24 | ₩4,135 | ₩4,607 | ₩4,082 | ₩4,520 | +9.29% | 2747.2만 |
|---|
| 2025.11.21 | ₩3,800 | ₩4,073 | ₩3,365 | ₩3,904 | +2.75% | 4203.2만 |
|---|
| 2025.11.20 | ₩4,886 | ₩4,893 | ₩3,613 | ₩3,675 | -24.79% | 7419.8만 |
|---|
| 2025.11.19 | ₩4,754 | ₩5,065 | ₩4,310 | ₩4,677 | -1.62% | 4011만 |
|---|
| 2025.11.18 | ₩5,143 | ₩5,281 | ₩4,689 | ₩4,826 | -6.16% | 3102.6만 |
|---|
| 2025.11.17 | ₩5,647 | ₩6,273 | ₩5,319 | ₩5,438 | -3.72% | 2959.8만 |
|---|
| 2025.11.14 | ₩4,980 | ₩6,016 | ₩4,967 | ₩5,663 | +13.73% | 3460.4만 |
|---|
| 2025.11.13 | ₩5,512 | ₩5,786 | ₩4,913 | ₩5,230 | -5.12% | 3387.4만 |
|---|
| 2025.11.12 | ₩5,591 | ₩5,773 | ₩5,412 | ₩5,597 | +0.11% | 2259만 |
|---|
| 2025.11.11 | ₩5,760 | ₩5,840 | ₩5,307 | ₩5,416 | -5.99% | 3645.6만 |
|---|
| 2025.11.10 | ₩5,763 | ₩6,166 | ₩5,763 | ₩5,995 | +4.02% | 2600.2만 |
|---|
| 2025.11.07 | ₩5,146 | ₩5,514 | ₩4,804 | ₩5,315 | +3.28% | 3247.6만 |
|---|
| 2025.11.06 | ₩5,271 | ₩5,686 | ₩5,182 | ₩5,333 | +1.18% | 3263.8만 |
|---|
| 2025.11.05 | ₩4,820 | ₩5,399 | ₩4,782 | ₩5,300 | +9.96% | 2513만 |
|---|
| 2025.11.04 | ₩4,708 | ₩4,969 | ₩4,477 | ₩4,510 | -4.21% | 2187.6만 |
|---|
| 2025.11.03 | ₩5,216 | ₩5,372 | ₩5,124 | ₩5,247 | +0.59% | 1667.8만 |
|---|
| 2025.10.31 | ₩4,963 | ₩5,098 | ₩4,572 | ₩4,775 | -3.78% | 1914만 |
|---|
| 2025.10.30 | ₩4,898 | ₩4,942 | ₩4,656 | ₩4,804 | -1.92% | 1001.8만 |
|---|
| 2025.10.29 | ₩5,017 | ₩5,148 | ₩4,886 | ₩4,913 | -2.06% | 2252.6만 |
|---|
| 2025.10.28 | ₩4,577 | ₩4,745 | ₩4,528 | ₩4,701 | +2.71% | 1446만 |
|---|
| 2025.10.27 | ₩4,828 | ₩4,839 | ₩4,389 | ₩4,632 | -4.07% | 2826.4만 |
|---|
| 2025.10.24 | ₩4,320 | ₩4,626 | ₩4,243 | ₩4,594 | +6.33% | 2654.8만 |
|---|
| 2025.10.23 | ₩3,736 | ₩4,112 | ₩3,689 | ₩4,099 | +9.73% | 1089.2만 |
|---|
| 2025.10.22 | ₩3,958 | ₩4,064 | ₩3,552 | ₩3,795 | -4.12% | 1585.8만 |
|---|
| 2025.10.21 | ₩4,029 | ₩4,081 | ₩3,882 | ₩3,938 | -2.26% | 1353.6만 |
|---|
| 2025.10.20 | ₩4,236 | ₩4,430 | ₩4,069 | ₩4,121 | -2.70% | 1472.6만 |
|---|
| 2025.10.17 | ₩3,803 | ₩3,989 | ₩3,683 | ₩3,947 | +3.79% | 2436.4만 |
|---|
| 2025.10.16 | ₩3,866 | ₩4,096 | ₩3,690 | ₩3,962 | +2.47% | 4112만 |
|---|
| 2025.10.15 | ₩3,588 | ₩3,593 | ₩3,405 | ₩3,561 | -0.74% | 874.8만 |
|---|
| 2025.10.14 | ₩3,389 | ₩3,587 | ₩3,362 | ₩3,386 | -0.08% | 983.4만 |
|---|
| 2025.10.13 | ₩3,554 | ₩3,624 | ₩3,434 | ₩3,598 | +1.24% | 1370.2만 |
|---|
| 2025.10.10 | ₩3,638 | ₩3,652 | ₩3,132 | ₩3,206 | -11.87% | 4715.4만 |
|---|