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 | ₩47,377 | ₩47,377 | ₩44,128 | ₩45,104 | -4.80% | 1694.9만 |
| 2026.10.08 | ₩49,731 | ₩50,694 | ₩45,492 | ₩45,813 | -7.88% | 2833.9만 |
| 2026.10.07 | ₩44,456 | ₩50,841 | ₩43,901 | ₩50,654 | +13.94% | 3838.1만 |
| 2026.10.06 | ₩48,701 | ₩49,624 | ₩46,976 | ₩46,990 | -3.51% | 2193.5만 |
| 2026.10.05 | ₩49,169 | ₩49,664 | ₩47,899 | ₩48,634 | -1.09% | 1888.9만 |
| 2026.10.02 | ₩52,780 | ₩52,873 | ₩49,410 | ₩49,610 | -6.00% | 3218.2만 |
| 2026.10.01 | ₩47,885 | ₩51,964 | ₩45,104 | ₩51,884 | +8.35% | 5919.5만 |
| 2026.09.30 | ₩50,092 | ₩50,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,236 |
| -1.71% |
| 3369.5만 |
| 2026.09.29 | ₩50,045 | ₩50,587 | ₩48,327 | ₩48,982 | -2.12% | 2010.9만 |
|---|
| 2026.09.28 | ₩50,092 | ₩50,814 | ₩45,933 | ₩48,019 | -4.14% | 1959.4만 |
|---|
| 2026.09.25 | ₩51,937 | ₩53,114 | ₩49,784 | ₩50,613 | -2.55% | 1725.5만 |
|---|
| 2026.09.24 | ₩47,698 | ₩50,557 | ₩47,137 | ₩50,426 | +5.72% | 1977.7만 |
|---|
| 2026.09.23 | ₩52,405 | ₩52,900 | ₩48,995 | ₩49,731 | -5.10% | 2040.5만 |
|---|
| 2026.09.22 | ₩46,308 | ₩52,138 | ₩46,079 | ₩52,044 | +12.39% | 2962.6만 |
|---|
| 2026.09.21 | ₩47,672 | ₩49,430 | ₩46,428 | ₩47,551 | -0.25% | 2669.4만 |
|---|
| 2026.09.18 | ₩42,403 | ₩45,131 | ₩41,895 | ₩45,091 | +6.34% | 2066.8만 |
|---|
| 2026.09.17 | ₩40,103 | ₩42,590 | ₩39,983 | ₩41,828 | +4.30% | 1993.1만 |
|---|
| 2026.09.16 | ₩38,391 | ₩38,953 | ₩37,054 | ₩37,803 | -1.53% | 1807.6만 |
|---|
| 2026.09.15 | ₩38,659 | ₩39,274 | ₩37,271 | ₩37,843 | -2.11% | 1228만 |
|---|
| 2026.09.14 | ₩36,018 | ₩38,308 | ₩35,797 | ₩37,629 | +4.47% | 2345.5만 |
|---|
| 2026.09.11 | ₩43,586 | ₩43,586 | ₩41,400 | ₩42,029 | -3.57% | 1609.6만 |
|---|
| 2026.09.10 | ₩44,088 | ₩44,248 | ₩41,948 | ₩42,497 | -3.61% | 2102.2만 |
|---|
| 2026.09.09 | ₩44,342 | ₩48,140 | ₩43,767 | ₩46,869 | +5.70% | 2410.3만 |
|---|
| 2026.09.08 | ₩47,752 | ₩48,146 | ₩44,235 | ₩44,422 | -6.97% | 2751.2만 |
|---|
| 2026.09.04 | ₩42,122 | ₩46,027 | ₩41,868 | ₩45,799 | +8.73% | 3340.4만 |
|---|
| 2026.09.03 | ₩40,932 | ₩41,173 | ₩37,696 | ₩41,039 | +0.26% | 2551.5만 |
|---|
| 2026.09.02 | ₩38,752 | ₩41,026 | ₩38,498 | ₩40,745 | +5.14% | 2298.9만 |
|---|
| 2026.09.01 | ₩39,622 | ₩42,082 | ₩38,070 | ₩38,993 | -1.59% | 2367만 |
|---|
| 2026.08.31 | ₩38,873 | ₩41,280 | ₩38,819 | ₩40,945 | +5.33% | 2015.6만 |
|---|
| 2026.08.28 | ₩37,856 | ₩40,223 | ₩37,094 | ₩39,020 | +3.07% | 2248.3만 |
|---|
| 2026.08.27 | ₩42,042 | ₩42,142 | ₩36,974 | ₩39,100 | -7.00% | 2909.9만 |
|---|
| 2026.08.26 | ₩38,579 | ₩40,190 | ₩38,405 | ₩39,434 | +2.22% | 1646.5만 |
|---|
| 2026.08.25 | ₩38,779 | ₩40,290 | ₩37,803 | ₩39,127 | +0.90% | 1418.7만 |
|---|
| 2026.08.24 | ₩39,515 | ₩39,608 | ₩35,369 | ₩37,322 | -5.55% | 2275만 |
|---|
| 2026.08.21 | ₩44,308 | ₩44,322 | ₩41,534 | ₩42,216 | -4.72% | 1683.7만 |
|---|
| 2026.08.20 | ₩39,715 | ₩43,225 | ₩39,154 | ₩42,924 | +8.08% | 2894.7만 |
|---|
| 2026.08.19 | ₩41,734 | ₩41,815 | ₩38,004 | ₩39,876 | -4.45% | 2774.4만 |
|---|
| 2026.08.18 | ₩41,694 | ₩43,713 | ₩38,913 | ₩40,277 | -3.40% | 3221.1만 |
|---|
| 2026.08.17 | ₩45,779 | ₩48,942 | ₩45,372 | ₩46,816 | +2.26% | 4032.1만 |
|---|
| 2026.08.14 | ₩43,860 | ₩44,342 | ₩41,895 | ₩43,312 | -1.25% | 3128.7만 |
|---|
| 2026.08.13 | ₩38,304 | ₩43,780 | ₩37,803 | ₩41,454 | +8.22% | 4547.1만 |
|---|
| 2026.08.12 | ₩38,351 | ₩40,183 | ₩37,268 | ₩38,151 | -0.52% | 3877만 |
|---|
| 2026.08.11 | ₩35,075 | ₩35,503 | ₩32,962 | ₩34,741 | -0.95% | 2950.2만 |
|---|
| 2026.08.10 | ₩34,433 | ₩36,987 | ₩33,698 | ₩34,259 | -0.50% | 2943.6만 |
|---|
| 2026.08.07 | ₩37,870 | ₩37,870 | ₩33,143 | ₩35,597 | -6.00% | 3582만 |
|---|
| 2026.08.06 | ₩32,735 | ₩38,619 | ₩31,478 | ₩36,011 | +10.01% | 4202.1만 |
|---|
| 2026.08.05 | ₩36,305 | ₩39,929 | ₩36,024 | ₩36,947 | +1.77% | 5181.8만 |
|---|
| 2026.08.04 | ₩34,901 | ₩37,642 | ₩34,353 | ₩36,867 | +5.63% | 4034.1만 |
|---|
| 2026.08.03 | ₩28,804 | ₩32,668 | ₩27,547 | ₩32,080 | +11.37% | 5497만 |
|---|
| 2026.07.31 | ₩39,635 | ₩40,504 | ₩31,264 | ₩31,652 | -20.14% | 8359.1만 |
|---|
| 2026.07.30 | ₩30,101 | ₩36,466 | ₩29,847 | ₩36,065 | +19.81% | 8662.9만 |
|---|
| 2026.07.29 | ₩33,872 | ₩34,524 | ₩26,223 | ₩26,249 | -22.50% | 8293.2만 |
|---|
| 2026.07.28 | ₩34,674 | ₩35,276 | ₩30,087 | ₩32,829 | -5.32% | 5971.6만 |
|---|
| 2026.07.27 | ₩42,938 | ₩43,125 | ₩35,810 | ₩40,009 | -6.82% | 4527만 |
|---|
| 2026.07.24 | ₩45,759 | ₩46,508 | ₩40,210 | ₩41,815 | -8.62% | 3981.9만 |
|---|
| 2026.07.23 | ₩47,351 | ₩50,814 | ₩46,334 | ₩48,795 | +3.05% | 4535.8만 |
|---|
| 2026.07.22 | ₩43,901 | ₩48,099 | ₩43,740 | ₩45,853 | +4.45% | 3525.2만 |
|---|
| 2026.07.21 | ₩43,005 | ₩48,059 | ₩42,256 | ₩46,990 | +9.27% | 5168.1만 |
|---|
| 2026.07.20 | ₩39,595 | ₩40,873 | ₩37,322 | ₩37,856 | -4.39% | 3707.5만 |
|---|
| 2026.07.17 | ₩34,072 | ₩41,159 | ₩32,494 | ₩36,426 | +6.91% | 7020만 |
|---|
| 2026.07.16 | ₩38,137 | ₩40,116 | ₩35,704 | ₩36,787 | -3.54% | 4469.5만 |
|---|
| 2026.07.15 | ₩48,902 | ₩49,343 | ₩38,579 | ₩41,815 | -14.49% | 4101.4만 |
|---|
| 2026.07.14 | ₩49,945 | ₩50,860 | ₩46,551 | ₩49,654 | -0.58% | 3256.4만 |
|---|
| 2026.07.13 | ₩44,834 | ₩46,187 | ₩42,066 | ₩45,345 | +1.14% | 3531.4만 |
|---|
| 2026.07.10 | ₩48,223 | ₩51,706 | ₩47,137 | ₩49,837 | +3.35% | 3271만 |
|---|
| 2026.07.09 | ₩53,482 | ₩55,494 | ₩50,747 | ₩51,124 | -4.41% | 5177.2만 |
|---|
| 2026.07.08 | ₩42,366 | ₩47,932 | ₩42,269 | ₩47,006 | +10.95% | 4765.6만 |
|---|
| 2026.07.07 | ₩44,329 | ₩46,241 | ₩41,193 | ₩46,041 | +3.86% | 5892.2만 |
|---|
| 2026.07.06 | ₩53,018 | ₩54,358 | ₩50,483 | ₩50,814 | -4.16% | 3490.6만 |
|---|
| 2026.07.02 | ₩56,791 | ₩59,599 | ₩47,195 | ₩49,825 | -12.27% | 7731.8만 |
|---|
| 2026.07.01 | ₩62,113 | ₩64,242 | ₩56,831 | ₩56,832 | -8.50% | 6710.4만 |
|---|
| 2026.06.30 | ₩69,736 | ₩72,878 | ₩67,663 | ₩70,119 | +0.55% | 4211만 |
|---|
| 2026.06.29 | ₩67,882 | ₩70,311 | ₩55,561 | ₩70,095 | +3.26% | 7806.4만 |
|---|
| 2026.06.26 | ₩69,217 | ₩77,354 | ₩67,701 | ₩68,199 | -1.47% | 6841.4만 |
|---|
| 2026.06.25 | ₩80,901 | ₩83,763 | ₩70,270 | ₩79,056 | -2.28% | 9793.4만 |
|---|
| 2026.06.24 | ₩64,099 | ₩64,133 | ₩53,689 | ₩60,315 | -5.90% | 9698.2만 |
|---|
| 2026.06.23 | ₩64,333 | ₩70,735 | ₩58,938 | ₩60,704 | -5.64% | 8343.8만 |
|---|
| 2026.06.22 | ₩80,233 | ₩82,573 | ₩77,009 | ₩82,349 | +2.64% | 5752.2만 |
|---|
| 2026.06.18 | ₩69,365 | ₩74,226 | ₩67,663 | ₩72,215 | +4.11% | 5467.6만 |
|---|
| 2026.06.17 | ₩63,814 | ₩67,622 | ₩58,398 | ₩61,790 | -3.17% | 5971.8만 |
|---|
| 2026.06.16 | ₩69,067 | ₩70,394 | ₩59,154 | ₩59,300 | -14.14% | 6259.2만 |
|---|
| 2026.06.15 | ₩64,108 | ₩68,591 | ₩63,517 | ₩67,173 | +4.78% | 5353.8만 |
|---|
| 2026.06.12 | ₩54,370 | ₩59,104 | ₩53,080 | ₩55,542 | +2.15% | 5703.6만 |
|---|
| 2026.06.11 | ₩47,730 | ₩57,346 | ₩46,808 | ₩57,282 | +20.01% | 6803만 |
|---|
| 2026.06.10 | ₩47,805 | ₩53,663 | ₩45,539 | ₩46,372 | -3.00% | 7833만 |
|---|
| 2026.06.09 | ₩56,831 | ₩57,241 | ₩42,286 | ₩51,311 | -9.71% | 1.1억 |
|---|
| 2026.06.08 | ₩51,718 | ₩54,257 | ₩49,477 | ₩52,811 | +2.11% | 7842만 |
|---|
| 2026.06.05 | ₩53,835 | ₩55,829 | ₩44,217 | ₩44,217 | -17.87% | 1억 |
|---|
| 2026.06.04 | ₩61,555 | ₩65,392 | ₩56,955 | ₩60,279 | -2.07% | 8463.4만 |
|---|
| 2026.06.03 | ₩71,466 | ₩72,324 | ₩65,858 | ₩71,206 | -0.36% | 5093.6만 |
|---|
| 2026.06.02 | ₩67,282 | ₩70,591 | ₩63,225 | ₩69,078 | +2.67% | 6110.8만 |
|---|
| 2026.06.01 | ₩62,515 | ₩66,861 | ₩62,513 | ₩65,588 | +4.92% | 6250.6만 |
|---|
| 2026.05.29 | ₩56,230 | ₩58,971 | ₩54,391 | ₩57,944 | +3.05% | 6159.8만 |
|---|
| 2026.05.28 | ₩53,192 | ₩55,488 | ₩50,347 | ₩52,485 | -1.33% | 6946.4만 |
|---|
| 2026.05.27 | ₩56,027 | ₩56,183 | ₩48,638 | ₩53,088 | -5.25% | 1.1억 |
|---|
| 2026.05.26 | ₩42,456 | ₩51,476 | ₩42,381 | ₩49,477 | +16.54% | 8744.2만 |
|---|
| 2026.05.22 | ₩36,268 | ₩38,546 | ₩35,371 | ₩35,728 | -1.49% | 3472.8만 |
|---|
| 2026.05.21 | ₩34,402 | ₩37,115 | ₩34,052 | ₩36,793 | +6.95% | 4860.2만 |
|---|
| 2026.05.20 | ₩34,382 | ₩34,382 | ₩31,224 | ₩34,091 | -0.84% | 5726.4만 |
|---|
| 2026.05.19 | ₩28,162 | ₩33,455 | ₩27,071 | ₩31,156 | +10.63% | 6878.4만 |
|---|
| 2026.05.18 | ₩36,009 | ₩36,609 | ₩27,948 | ₩29,604 | -17.79% | 6617.2만 |
|---|
| 2026.05.15 | ₩34,433 | ₩36,085 | ₩33,029 | ₩33,677 | -2.20% | 5254.8만 |
|---|
| 2026.05.14 | ₩39,977 | ₩42,492 | ₩38,747 | ₩38,747 | -3.08% | 4521.8만 |
|---|
| 2026.05.13 | ₩42,456 | ₩42,784 | ₩39,277 | ₩41,645 | -1.91% | 7195.6만 |
|---|
| 2026.05.12 | ₩38,796 | ₩39,682 | ₩31,836 | ₩38,000 | -2.05% | 8025.6만 |
|---|
| 2026.05.11 | ₩40,684 | ₩43,211 | ₩38,411 | ₩41,025 | +0.84% | 7547.2만 |
|---|
| 2026.05.08 | ₩30,353 | ₩36,287 | ₩30,301 | ₩36,287 | +19.55% | 5733.4만 |
|---|
| 2026.05.07 | ₩28,176 | ₩30,956 | ₩26,744 | ₩27,726 | -1.60% | 4467만 |
|---|
| 2026.05.06 | ₩28,844 | ₩29,598 | ₩26,100 | ₩29,435 | +2.05% | 5581.6만 |
|---|
| 2026.05.05 | ₩24,900 | ₩28,132 | ₩24,605 | ₩27,269 | +9.52% | 5863.2만 |
|---|
| 2026.05.04 | ₩21,099 | ₩23,478 | ₩20,928 | ₩22,329 | +5.83% | 4325.4만 |
|---|
| 2026.05.01 | ₩17,688 | ₩20,057 | ₩17,520 | ₩19,777 | +11.81% | 4320만 |
|---|
| 2026.04.30 | ₩19,171 | ₩19,355 | ₩17,059 | ₩18,101 | -5.58% | 3582.2만 |
|---|
| 2026.04.29 | ₩18,697 | ₩19,020 | ₩17,519 | ₩18,183 | -2.75% | 3565만 |
|---|
| 2026.04.28 | ₩17,049 | ₩18,269 | ₩16,050 | ₩17,201 | +0.89% | 4270.6만 |
|---|
| 2026.04.27 | ₩17,723 | ₩19,116 | ₩17,685 | ₩18,676 | +5.38% | 4236.6만 |
|---|
| 2026.04.24 | ₩16,728 | ₩17,451 | ₩16,285 | ₩16,722 | -0.04% | 4371만 |
|---|
| 2026.04.23 | ₩15,879 | ₩16,595 | ₩15,151 | ₩15,786 | -0.59% | 4757.6만 |
|---|
| 2026.04.22 | ₩14,726 | ₩16,462 | ₩14,406 | ₩16,187 | +9.92% | 5813.2만 |
|---|
| 2026.04.21 | ₩13,972 | ₩14,375 | ₩13,351 | ₩13,863 | -0.78% | 3201.8만 |
|---|
| 2026.04.20 | ₩14,379 | ₩14,991 | ₩13,004 | ₩13,800 | -4.03% | 3811만 |
|---|
| 2026.04.17 | ₩14,945 | ₩15,177 | ₩14,033 | ₩14,203 | -4.96% | 5150.4만 |
|---|
| 2026.04.16 | ₩13,909 | ₩14,674 | ₩13,573 | ₩14,339 | +3.09% | 3866만 |
|---|
| 2026.04.15 | ₩14,381 | ₩14,776 | ₩13,216 | ₩14,295 | -0.60% | 5155.4만 |
|---|
| 2026.04.14 | ₩13,060 | ₩14,897 | ₩12,488 | ₩14,870 | +13.86% | 6913.2만 |
|---|
| 2026.04.13 | ₩11,992 | ₩12,605 | ₩11,500 | ₩12,600 | +5.07% | 5040.8만 |
|---|
| 2026.04.10 | ₩12,202 | ₩12,436 | ₩11,636 | ₩12,236 | +0.28% | 4589.8만 |
|---|
| 2026.04.09 | ₩11,541 | ₩12,436 | ₩11,016 | ₩12,317 | +6.72% | 6786만 |
|---|
| 2026.04.08 | ₩11,925 | ₩11,954 | ₩11,075 | ₩11,475 | -3.77% | 7157.4만 |
|---|
| 2026.04.07 | ₩9,747 | ₩10,033 | ₩9,240 | ₩9,950 | +2.09% | 6186.4만 |
|---|
| 2026.04.06 | ₩9,725 | ₩10,343 | ₩9,615 | ₩9,957 | +2.39% | 5841.2만 |
|---|
| 2026.04.02 | ₩8,065 | ₩9,407 | ₩8,050 | ₩9,389 | +16.41% | 7876.4만 |
|---|
| 2026.04.01 | ₩8,607 | ₩9,945 | ₩8,291 | ₩9,479 | +10.13% | 1.1억 |
|---|
| 2026.03.31 | ₩7,321 | ₩8,049 | ₩6,851 | ₩8,049 | +9.94% | 9446.4만 |
|---|
| 2026.03.30 | ₩9,407 | ₩9,407 | ₩7,134 | ₩7,338 | -22.00% | 7970.8만 |
|---|
| 2026.03.27 | ₩9,241 | ₩9,705 | ₩8,970 | ₩9,138 | -1.12% | 5801만 |
|---|
| 2026.03.26 | ₩9,795 | ₩10,069 | ₩8,848 | ₩9,030 | -7.81% | 6477.2만 |
|---|
| 2026.03.25 | ₩10,533 | ₩10,898 | ₩9,937 | ₩10,523 | -0.10% | 8427.6만 |
|---|
| 2026.03.24 | ₩11,634 | ₩11,825 | ₩10,894 | ₩11,305 | -2.83% | 4806.2만 |
|---|
| 2026.03.23 | ₩13,103 | ₩13,406 | ₩11,667 | ₩11,841 | -9.63% | 7640.6만 |
|---|
| 2026.03.20 | ₩14,348 | ₩14,673 | ₩12,502 | ₩12,994 | -9.44% | 5531.4만 |
|---|
| 2026.03.19 | ₩13,083 | ₩15,266 | ₩12,844 | ₩14,377 | +9.89% | 9202.4만 |
|---|
| 2026.03.18 | ₩15,772 | ₩16,215 | ₩15,339 | ₩15,579 | -1.22% | 8048.4만 |
|---|
| 2026.03.17 | ₩14,937 | ₩15,639 | ₩14,492 | ₩15,578 | +4.30% | 5414.8만 |
|---|
| 2026.03.16 | ₩14,548 | ₩15,097 | ₩14,051 | ₩14,300 | -1.70% | 4259.8만 |
|---|
| 2026.03.13 | ₩12,583 | ₩13,506 | ₩12,543 | ₩13,320 | +5.86% | 5676만 |
|---|
| 2026.03.12 | ₩12,336 | ₩12,599 | ₩11,547 | ₩12,090 | -1.99% | 4358.4만 |
|---|
| 2026.03.11 | ₩12,429 | ₩13,158 | ₩12,151 | ₩12,915 | +3.91% | 4676.2만 |
|---|
| 2026.03.10 | ₩11,473 | ₩12,690 | ₩11,470 | ₩11,991 | +4.52% | 4854만 |
|---|
| 2026.03.09 | ₩9,828 | ₩11,233 | ₩9,464 | ₩11,201 | +13.97% | 4691.4만 |
|---|
| 2026.03.06 | ₩10,767 | ₩11,382 | ₩9,996 | ₩10,178 | -5.47% | 3712.4만 |
|---|
| 2026.03.05 | ₩11,831 | ₩12,200 | ₩10,761 | ₩11,716 | -0.97% | 3336.2만 |
|---|
| 2026.03.04 | ₩11,536 | ₩12,369 | ₩11,233 | ₩11,979 | +3.84% | 3390.6만 |
|---|
| 2026.03.03 | ₩11,132 | ₩11,414 | ₩10,468 | ₩10,800 | -2.98% | 3780.6만 |
|---|
| 2026.03.02 | ₩12,143 | ₩13,138 | ₩11,874 | ₩12,812 | +5.51% | 3172만 |
|---|
| 2026.02.27 | ₩12,170 | ₩13,172 | ₩12,126 | ₩12,833 | +5.45% | 2462.8만 |
|---|
| 2026.02.26 | ₩13,653 | ₩14,220 | ₩12,161 | ₩13,046 | -4.44% | 4138.6만 |
|---|
| 2026.02.25 | ₩13,730 | ₩14,408 | ₩13,533 | ₩13,882 | +1.11% | 3424만 |
|---|
| 2026.02.24 | ₩13,911 | ₩14,402 | ₩12,798 | ₩13,232 | -4.88% | 5298.6만 |
|---|
| 2026.02.23 | ₩13,535 | ₩14,108 | ₩13,055 | ₩13,418 | -0.86% | 2931만 |
|---|
| 2026.02.20 | ₩13,064 | ₩14,027 | ₩13,024 | ₩13,888 | +6.31% | 3159.2만 |
|---|
| 2026.02.19 | ₩13,116 | ₩13,391 | ₩12,612 | ₩13,224 | +0.82% | 2377.2만 |
|---|
| 2026.02.18 | ₩12,122 | ₩13,862 | ₩11,870 | ₩13,450 | +10.95% | 3759만 |
|---|
| 2026.02.17 | ₩12,247 | ₩13,030 | ₩11,901 | ₩12,189 | -0.47% | 2698.6만 |
|---|
| 2026.02.13 | ₩12,530 | ₩13,492 | ₩11,730 | ₩12,928 | +3.18% | 4186.2만 |
|---|
| 2026.02.12 | ₩13,640 | ₩14,629 | ₩12,901 | ₩13,081 | -4.09% | 6574.6만 |
|---|
| 2026.02.11 | ₩11,999 | ₩13,065 | ₩11,493 | ₩12,865 | +7.21% | 5652.4만 |
|---|
| 2026.02.10 | ₩10,927 | ₩11,285 | ₩10,301 | ₩10,728 | -1.82% | 3475.6만 |
|---|
| 2026.02.09 | ₩11,138 | ₩11,848 | ₩10,567 | ₩11,319 | +1.63% | 4845.8만 |
|---|
| 2026.02.06 | ₩11,043 | ₩12,137 | ₩10,721 | ₩12,011 | +8.77% | 6135.6만 |
|---|
| 2026.02.05 | ₩10,573 | ₩11,800 | ₩10,332 | ₩11,323 | +7.09% | 5060.4만 |
|---|
| 2026.02.04 | ₩13,266 | ₩13,322 | ₩10,120 | ₩11,144 | -15.99% | 7166.2만 |
|---|
| 2026.02.03 | ₩15,284 | ₩15,306 | ₩12,931 | ₩13,774 | -9.88% | 5254.2만 |
|---|
| 2026.02.02 | ₩13,341 | ₩15,326 | ₩13,140 | ₩15,037 | +12.71% | 5679.6만 |
|---|
| 2026.01.30 | ₩15,645 | ₩16,655 | ₩13,009 | ₩13,547 | -13.41% | 7535.2만 |
|---|
| 2026.01.29 | ₩15,220 | ₩15,578 | ₩13,728 | ₩14,984 | -1.55% | 6511만 |
|---|
| 2026.01.28 | ₩14,108 | ₩15,193 | ₩13,782 | ₩14,953 | +6.00% | 4455.4만 |
|---|
| 2026.01.27 | ₩12,979 | ₩13,712 | ₩12,703 | ₩13,321 | +2.64% | 3475.6만 |
|---|
| 2026.01.26 | ₩12,434 | ₩12,591 | ₩11,727 | ₩12,035 | -3.21% | 2803.4만 |
|---|
| 2026.01.23 | ₩12,492 | ₩13,506 | ₩12,141 | ₩12,703 | +1.69% | 3653.8만 |
|---|
| 2026.01.22 | ₩12,512 | ₩12,592 | ₩11,305 | ₩12,584 | +0.58% | 4700만 |
|---|
| 2026.01.21 | ₩11,099 | ₩12,348 | ₩10,733 | ₩12,058 | +8.64% | 4703만 |
|---|
| 2026.01.20 | ₩10,653 | ₩11,614 | ₩10,446 | ₩10,655 | +0.02% | 4875.2만 |
|---|
| 2026.01.16 | ₩10,007 | ₩10,689 | ₩9,960 | ₩10,519 | +5.12% | 4683.6만 |
|---|
| 2026.01.15 | ₩9,582 | ₩9,707 | ₩9,098 | ₩9,112 | -4.90% | 2266.6만 |
|---|
| 2026.01.14 | ₩9,025 | ₩9,253 | ₩8,683 | ₩8,939 | -0.96% | 1854.4만 |
|---|
| 2026.01.13 | ₩9,651 | ₩9,928 | ₩9,046 | ₩9,204 | -4.63% | 2320만 |
|---|
| 2026.01.12 | ₩9,339 | ₩9,790 | ₩9,273 | ₩9,631 | +3.13% | 1686.2만 |
|---|
| 2026.01.09 | ₩8,946 | ₩9,634 | ₩8,608 | ₩9,598 | +7.29% | 2770.2만 |
|---|
| 2026.01.08 | ₩9,518 | ₩9,547 | ₩8,333 | ₩8,638 | -9.24% | 4014.8만 |
|---|
| 2026.01.07 | ₩9,401 | ₩9,722 | ₩9,207 | ₩9,298 | -1.10% | 2371만 |
|---|
| 2026.01.06 | ₩8,287 | ₩9,599 | ₩8,281 | ₩9,551 | +15.25% | 3721.2만 |
|---|
| 2026.01.05 | ₩8,654 | ₩8,682 | ₩7,835 | ₩7,960 | -8.03% | 3481.8만 |
|---|
| 2026.01.02 | ₩7,163 | ₩8,155 | ₩7,163 | ₩8,139 | +13.62% | 3833.4만 |
|---|
| 2025.12.31 | ₩7,096 | ₩7,107 | ₩6,673 | ₩6,736 | -5.08% | 1731만 |
|---|
| 2025.12.30 | ₩7,194 | ₩7,390 | ₩7,056 | ₩7,089 | -1.47% | 2937.8만 |
|---|
| 2025.12.29 | ₩6,491 | ₩7,174 | ₩6,437 | ₩7,166 | +10.39% | 2210.8만 |
|---|
| 2025.12.26 | ₩7,007 | ₩7,007 | ₩6,653 | ₩6,713 | -4.19% | 1786만 |
|---|
| 2025.12.24 | ₩6,395 | ₩6,931 | ₩6,390 | ₩6,814 | +6.57% | 2072.4만 |
|---|
| 2025.12.23 | ₩6,310 | ₩6,595 | ₩6,158 | ₩6,329 | +0.30% | 2014.6만 |
|---|
| 2025.12.22 | ₩6,404 | ₩6,408 | ₩6,006 | ₩6,383 | -0.33% | 2549.8만 |
|---|
| 2025.12.19 | ₩5,365 | ₩6,003 | ₩5,337 | ₩5,914 | +10.23% | 3197.8만 |
|---|
| 2025.12.18 | ₩5,499 | ₩5,751 | ₩5,098 | ₩5,188 | -5.65% | 7189.2만 |
|---|
| 2025.12.17 | ₩4,741 | ₩4,755 | ₩4,158 | ₩4,317 | -8.93% | 4937.4만 |
|---|
| 2025.12.16 | ₩4,696 | ₩4,861 | ₩4,505 | ₩4,592 | -2.22% | 2881.8만 |
|---|
| 2025.12.15 | ₩5,195 | ₩5,302 | ₩4,726 | ₩4,788 | -7.84% | 2170.6만 |
|---|
| 2025.12.12 | ₩5,583 | ₩5,586 | ₩4,822 | ₩4,938 | -11.54% | 3467.8만 |
|---|
| 2025.12.11 | ₩5,859 | ₩5,892 | ₩5,406 | ₩5,713 | -2.50% | 1883.8만 |
|---|
| 2025.12.10 | ₩5,564 | ₩5,984 | ₩5,364 | ₩5,941 | +6.77% | 1996만 |
|---|
| 2025.12.09 | ₩5,331 | ₩5,817 | ₩5,263 | ₩5,680 | +6.56% | 1777만 |
|---|
| 2025.12.08 | ₩5,298 | ₩5,527 | ₩5,218 | ₩5,436 | +2.61% | 1553만 |
|---|
| 2025.12.05 | ₩4,730 | ₩5,164 | ₩4,608 | ₩5,027 | +6.26% | 2788.2만 |
|---|
| 2025.12.04 | ₩4,754 | ₩4,761 | ₩4,468 | ₩4,601 | -3.22% | 2113.6만 |
|---|
| 2025.12.03 | ₩5,048 | ₩5,081 | ₩4,670 | ₩4,926 | -2.42% | 1829.2만 |
|---|
| 2025.12.02 | ₩5,132 | ₩5,361 | ₩4,935 | ₩5,156 | +0.46% | 1736.6만 |
|---|
| 2025.12.01 | ₩4,871 | ₩5,279 | ₩4,819 | ₩5,203 | +6.82% | 1631.6만 |
|---|
| 2025.11.28 | ₩5,009 | ₩5,098 | ₩4,914 | ₩5,041 | +0.64% | 1868.2만 |
|---|
| 2025.11.26 | ₩4,741 | ₩4,920 | ₩4,604 | ₩4,783 | +0.87% | 2178만 |
|---|
| 2025.11.25 | ₩4,326 | ₩4,613 | ₩4,200 | ₩4,552 | +5.22% | 1812.4만 |
|---|
| 2025.11.24 | ₩4,138 | ₩4,610 | ₩4,085 | ₩4,522 | +9.29% | 2747.2만 |
|---|
| 2025.11.21 | ₩3,802 | ₩4,076 | ₩3,367 | ₩3,907 | +2.75% | 4203.2만 |
|---|
| 2025.11.20 | ₩4,890 | ₩4,896 | ₩3,615 | ₩3,677 | -24.79% | 7419.8만 |
|---|
| 2025.11.19 | ₩4,757 | ₩5,068 | ₩4,313 | ₩4,680 | -1.62% | 4011만 |
|---|
| 2025.11.18 | ₩5,146 | ₩5,284 | ₩4,692 | ₩4,829 | -6.16% | 3102.6만 |
|---|
| 2025.11.17 | ₩5,651 | ₩6,278 | ₩5,322 | ₩5,441 | -3.72% | 2959.8만 |
|---|
| 2025.11.14 | ₩4,983 | ₩6,020 | ₩4,970 | ₩5,667 | +13.73% | 3460.4만 |
|---|
| 2025.11.13 | ₩5,515 | ₩5,790 | ₩4,916 | ₩5,233 | -5.12% | 3387.4만 |
|---|
| 2025.11.12 | ₩5,595 | ₩5,777 | ₩5,416 | ₩5,601 | +0.11% | 2259만 |
|---|
| 2025.11.11 | ₩5,764 | ₩5,844 | ₩5,310 | ₩5,419 | -5.99% | 3645.6만 |
|---|
| 2025.11.10 | ₩5,767 | ₩6,170 | ₩5,767 | ₩5,999 | +4.02% | 2600.2만 |
|---|
| 2025.11.07 | ₩5,149 | ₩5,517 | ₩4,807 | ₩5,318 | +3.28% | 3247.6만 |
|---|
| 2025.11.06 | ₩5,274 | ₩5,690 | ₩5,186 | ₩5,336 | +1.18% | 3263.8만 |
|---|
| 2025.11.05 | ₩4,823 | ₩5,402 | ₩4,785 | ₩5,304 | +9.96% | 2513만 |
|---|
| 2025.11.04 | ₩4,711 | ₩4,972 | ₩4,480 | ₩4,513 | -4.21% | 2187.6만 |
|---|
| 2025.11.03 | ₩5,220 | ₩5,376 | ₩5,127 | ₩5,251 | +0.59% | 1667.8만 |
|---|
| 2025.10.31 | ₩4,966 | ₩5,101 | ₩4,575 | ₩4,779 | -3.78% | 1914만 |
|---|
| 2025.10.30 | ₩4,902 | ₩4,945 | ₩4,659 | ₩4,807 | -1.92% | 1001.8만 |
|---|
| 2025.10.29 | ₩5,020 | ₩5,152 | ₩4,889 | ₩4,916 | -2.06% | 2252.6만 |
|---|
| 2025.10.28 | ₩4,580 | ₩4,748 | ₩4,530 | ₩4,704 | +2.71% | 1446만 |
|---|
| 2025.10.27 | ₩4,831 | ₩4,842 | ₩4,391 | ₩4,635 | -4.07% | 2826.4만 |
|---|
| 2025.10.24 | ₩4,323 | ₩4,629 | ₩4,246 | ₩4,597 | +6.33% | 2654.8만 |
|---|
| 2025.10.23 | ₩3,738 | ₩4,115 | ₩3,691 | ₩4,102 | +9.73% | 1089.2만 |
|---|
| 2025.10.22 | ₩3,960 | ₩4,067 | ₩3,554 | ₩3,797 | -4.12% | 1585.8만 |
|---|
| 2025.10.21 | ₩4,032 | ₩4,083 | ₩3,884 | ₩3,941 | -2.26% | 1353.6만 |
|---|
| 2025.10.20 | ₩4,238 | ₩4,433 | ₩4,072 | ₩4,124 | -2.70% | 1472.6만 |
|---|
| 2025.10.17 | ₩3,805 | ₩3,992 | ₩3,685 | ₩3,949 | +3.79% | 2436.4만 |
|---|
| 2025.10.16 | ₩3,869 | ₩4,099 | ₩3,692 | ₩3,964 | +2.47% | 4112만 |
|---|
| 2025.10.15 | ₩3,590 | ₩3,595 | ₩3,407 | ₩3,564 | -0.74% | 874.8만 |
|---|
| 2025.10.14 | ₩3,391 | ₩3,589 | ₩3,364 | ₩3,388 | -0.08% | 983.4만 |
|---|
| 2025.10.13 | ₩3,556 | ₩3,626 | ₩3,437 | ₩3,600 | +1.24% | 1370.2만 |
|---|
| 2025.10.10 | ₩3,640 | ₩3,654 | ₩3,134 | ₩3,208 | -11.87% | 4715.4만 |
|---|