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 | ₩47,381 | ₩47,381 | ₩44,131 | ₩45,107 | -4.80% | 1694.9만 |
| 2026.10.08 | ₩49,734 | ₩50,697 | ₩45,495 | ₩45,816 | -7.88% | 2833.9만 |
| 2026.10.07 | ₩44,459 | ₩50,844 | ₩43,904 | ₩50,657 | +13.94% | 3838.1만 |
| 2026.10.06 | ₩48,704 | ₩49,627 | ₩46,979 | ₩46,993 | -3.51% | 2193.5만 |
| 2026.10.05 | ₩49,173 | ₩49,667 | ₩47,902 | ₩48,638 | -1.09% | 1888.9만 |
| 2026.10.02 | ₩52,783 | ₩52,877 | ₩49,413 | ₩49,614 | -6.00% | 3218.2만 |
| 2026.10.01 | ₩47,889 | ₩51,967 | ₩45,107 | ₩51,887 | +8.35% | 5919.5만 |
| 2026.09.30 | ₩50,095 | ₩50,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,239 |
| -1.71% |
| 3369.5만 |
| 2026.09.29 | ₩50,048 | ₩50,590 | ₩48,330 | ₩48,985 | -2.12% | 2010.9만 |
|---|
| 2026.09.28 | ₩50,095 | ₩50,817 | ₩45,936 | ₩48,022 | -4.14% | 1959.4만 |
|---|
| 2026.09.25 | ₩51,941 | ₩53,118 | ₩49,788 | ₩50,617 | -2.55% | 1725.5만 |
|---|
| 2026.09.24 | ₩47,701 | ₩50,561 | ₩47,140 | ₩50,430 | +5.72% | 1977.7만 |
|---|
| 2026.09.23 | ₩52,409 | ₩52,904 | ₩48,999 | ₩49,734 | -5.10% | 2040.5만 |
|---|
| 2026.09.22 | ₩46,311 | ₩52,141 | ₩46,082 | ₩52,048 | +12.39% | 2962.6만 |
|---|
| 2026.09.21 | ₩47,675 | ₩49,433 | ₩46,431 | ₩47,554 | -0.25% | 2669.4만 |
|---|
| 2026.09.18 | ₩42,406 | ₩45,134 | ₩41,898 | ₩45,094 | +6.34% | 2066.8만 |
|---|
| 2026.09.17 | ₩40,106 | ₩42,593 | ₩39,985 | ₩41,831 | +4.30% | 1993.1만 |
|---|
| 2026.09.16 | ₩38,394 | ₩38,956 | ₩37,057 | ₩37,805 | -1.53% | 1807.6만 |
|---|
| 2026.09.15 | ₩38,661 | ₩39,277 | ₩37,273 | ₩37,846 | -2.11% | 1228만 |
|---|
| 2026.09.14 | ₩36,020 | ₩38,311 | ₩35,800 | ₩37,632 | +4.47% | 2345.5만 |
|---|
| 2026.09.11 | ₩43,589 | ₩43,589 | ₩41,403 | ₩42,031 | -3.57% | 1609.6만 |
|---|
| 2026.09.10 | ₩44,091 | ₩44,251 | ₩41,951 | ₩42,499 | -3.61% | 2102.2만 |
|---|
| 2026.09.09 | ₩44,345 | ₩48,143 | ₩43,770 | ₩46,872 | +5.70% | 2410.3만 |
|---|
| 2026.09.08 | ₩47,755 | ₩48,149 | ₩44,238 | ₩44,425 | -6.97% | 2751.2만 |
|---|
| 2026.09.04 | ₩42,125 | ₩46,030 | ₩41,871 | ₩45,803 | +8.73% | 3340.4만 |
|---|
| 2026.09.03 | ₩40,935 | ₩41,175 | ₩37,698 | ₩41,042 | +0.26% | 2551.5만 |
|---|
| 2026.09.02 | ₩38,755 | ₩41,028 | ₩38,501 | ₩40,748 | +5.14% | 2298.9만 |
|---|
| 2026.09.01 | ₩39,624 | ₩42,085 | ₩38,073 | ₩38,996 | -1.59% | 2367만 |
|---|
| 2026.08.31 | ₩38,875 | ₩41,282 | ₩38,822 | ₩40,948 | +5.33% | 2015.6만 |
|---|
| 2026.08.28 | ₩37,859 | ₩40,226 | ₩37,097 | ₩39,022 | +3.07% | 2248.3만 |
|---|
| 2026.08.27 | ₩42,045 | ₩42,145 | ₩36,976 | ₩39,103 | -7.00% | 2909.9만 |
|---|
| 2026.08.26 | ₩38,581 | ₩40,193 | ₩38,407 | ₩39,437 | +2.22% | 1646.5만 |
|---|
| 2026.08.25 | ₩38,782 | ₩40,293 | ₩37,805 | ₩39,129 | +0.90% | 1418.7만 |
|---|
| 2026.08.24 | ₩39,517 | ₩39,611 | ₩35,372 | ₩37,324 | -5.55% | 2275만 |
|---|
| 2026.08.21 | ₩44,311 | ₩44,325 | ₩41,537 | ₩42,219 | -4.72% | 1683.7만 |
|---|
| 2026.08.20 | ₩39,718 | ₩43,228 | ₩39,156 | ₩42,927 | +8.08% | 2894.7만 |
|---|
| 2026.08.19 | ₩41,737 | ₩41,817 | ₩38,006 | ₩39,878 | -4.45% | 2774.4만 |
|---|
| 2026.08.18 | ₩41,697 | ₩43,716 | ₩38,915 | ₩40,279 | -3.40% | 3221.1만 |
|---|
| 2026.08.17 | ₩45,782 | ₩48,945 | ₩45,375 | ₩46,819 | +2.26% | 4032.1만 |
|---|
| 2026.08.14 | ₩43,863 | ₩44,345 | ₩41,898 | ₩43,315 | -1.25% | 3128.7만 |
|---|
| 2026.08.13 | ₩38,307 | ₩43,783 | ₩37,805 | ₩41,456 | +8.22% | 4547.1만 |
|---|
| 2026.08.12 | ₩38,354 | ₩40,186 | ₩37,271 | ₩38,153 | -0.52% | 3877만 |
|---|
| 2026.08.11 | ₩35,077 | ₩35,505 | ₩32,964 | ₩34,743 | -0.95% | 2950.2만 |
|---|
| 2026.08.10 | ₩34,435 | ₩36,990 | ₩33,700 | ₩34,262 | -0.50% | 2943.6만 |
|---|
| 2026.08.07 | ₩37,872 | ₩37,872 | ₩33,145 | ₩35,599 | -6.00% | 3582만 |
|---|
| 2026.08.06 | ₩32,737 | ₩38,621 | ₩31,480 | ₩36,013 | +10.01% | 4202.1만 |
|---|
| 2026.08.05 | ₩36,308 | ₩39,932 | ₩36,027 | ₩36,950 | +1.77% | 5181.8만 |
|---|
| 2026.08.04 | ₩34,904 | ₩37,645 | ₩34,355 | ₩36,869 | +5.63% | 4034.1만 |
|---|
| 2026.08.03 | ₩28,805 | ₩32,670 | ₩27,548 | ₩32,082 | +11.37% | 5497만 |
|---|
| 2026.07.31 | ₩39,638 | ₩40,507 | ₩31,266 | ₩31,654 | -20.14% | 8359.1만 |
|---|
| 2026.07.30 | ₩30,103 | ₩36,468 | ₩29,849 | ₩36,067 | +19.81% | 8662.9만 |
|---|
| 2026.07.29 | ₩33,874 | ₩34,526 | ₩26,224 | ₩26,251 | -22.50% | 8293.2만 |
|---|
| 2026.07.28 | ₩34,676 | ₩35,278 | ₩30,089 | ₩32,831 | -5.32% | 5971.6만 |
|---|
| 2026.07.27 | ₩42,941 | ₩43,128 | ₩35,813 | ₩40,012 | -6.82% | 4527만 |
|---|
| 2026.07.24 | ₩45,762 | ₩46,511 | ₩40,213 | ₩41,817 | -8.62% | 3981.9만 |
|---|
| 2026.07.23 | ₩47,354 | ₩50,817 | ₩46,337 | ₩48,798 | +3.05% | 4535.8만 |
|---|
| 2026.07.22 | ₩43,904 | ₩48,103 | ₩43,743 | ₩45,856 | +4.45% | 3525.2만 |
|---|
| 2026.07.21 | ₩43,008 | ₩48,063 | ₩42,259 | ₩46,993 | +9.27% | 5168.1만 |
|---|
| 2026.07.20 | ₩39,597 | ₩40,876 | ₩37,324 | ₩37,859 | -4.39% | 3707.5만 |
|---|
| 2026.07.17 | ₩34,074 | ₩41,162 | ₩32,496 | ₩36,428 | +6.91% | 7020만 |
|---|
| 2026.07.16 | ₩38,140 | ₩40,119 | ₩35,706 | ₩36,789 | -3.54% | 4469.5만 |
|---|
| 2026.07.15 | ₩48,905 | ₩49,346 | ₩38,581 | ₩41,817 | -14.49% | 4101.4만 |
|---|
| 2026.07.14 | ₩49,949 | ₩50,864 | ₩46,554 | ₩49,657 | -0.58% | 3256.4만 |
|---|
| 2026.07.13 | ₩44,837 | ₩46,190 | ₩42,068 | ₩45,348 | +1.14% | 3531.4만 |
|---|
| 2026.07.10 | ₩48,226 | ₩51,710 | ₩47,140 | ₩49,841 | +3.35% | 3271만 |
|---|
| 2026.07.09 | ₩53,485 | ₩55,498 | ₩50,751 | ₩51,127 | -4.41% | 5177.2만 |
|---|
| 2026.07.08 | ₩42,369 | ₩47,936 | ₩42,271 | ₩47,009 | +10.95% | 4765.6만 |
|---|
| 2026.07.07 | ₩44,331 | ₩46,244 | ₩41,196 | ₩46,044 | +3.86% | 5892.2만 |
|---|
| 2026.07.06 | ₩53,022 | ₩54,361 | ₩50,486 | ₩50,817 | -4.16% | 3490.6만 |
|---|
| 2026.07.02 | ₩56,795 | ₩59,603 | ₩47,198 | ₩49,828 | -12.27% | 7731.8만 |
|---|
| 2026.07.01 | ₩62,118 | ₩64,247 | ₩56,835 | ₩56,836 | -8.50% | 6710.4만 |
|---|
| 2026.06.30 | ₩69,741 | ₩72,883 | ₩67,667 | ₩70,123 | +0.55% | 4211만 |
|---|
| 2026.06.29 | ₩67,887 | ₩70,315 | ₩55,565 | ₩70,099 | +3.26% | 7806.4만 |
|---|
| 2026.06.26 | ₩69,221 | ₩77,359 | ₩67,706 | ₩68,204 | -1.47% | 6841.4만 |
|---|
| 2026.06.25 | ₩80,907 | ₩83,768 | ₩70,275 | ₩79,061 | -2.28% | 9793.4만 |
|---|
| 2026.06.24 | ₩64,103 | ₩64,138 | ₩53,693 | ₩60,319 | -5.90% | 9698.2만 |
|---|
| 2026.06.23 | ₩64,337 | ₩70,740 | ₩58,941 | ₩60,708 | -5.64% | 8343.8만 |
|---|
| 2026.06.22 | ₩80,238 | ₩82,578 | ₩77,014 | ₩82,354 | +2.64% | 5752.2만 |
|---|
| 2026.06.18 | ₩69,370 | ₩74,231 | ₩67,667 | ₩72,220 | +4.11% | 5467.6만 |
|---|
| 2026.06.17 | ₩63,818 | ₩67,627 | ₩58,402 | ₩61,794 | -3.17% | 5971.8만 |
|---|
| 2026.06.16 | ₩69,072 | ₩70,399 | ₩59,158 | ₩59,304 | -14.14% | 6259.2만 |
|---|
| 2026.06.15 | ₩64,112 | ₩68,595 | ₩63,522 | ₩67,177 | +4.78% | 5353.8만 |
|---|
| 2026.06.12 | ₩54,374 | ₩59,108 | ₩53,083 | ₩55,545 | +2.15% | 5703.6만 |
|---|
| 2026.06.11 | ₩47,734 | ₩57,350 | ₩46,812 | ₩57,286 | +20.01% | 6803만 |
|---|
| 2026.06.10 | ₩47,808 | ₩53,667 | ₩45,542 | ₩46,376 | -3.00% | 7833만 |
|---|
| 2026.06.09 | ₩56,835 | ₩57,245 | ₩42,289 | ₩51,314 | -9.71% | 1.1억 |
|---|
| 2026.06.08 | ₩51,721 | ₩54,261 | ₩49,480 | ₩52,815 | +2.11% | 7842만 |
|---|
| 2026.06.05 | ₩53,839 | ₩55,832 | ₩44,220 | ₩44,220 | -17.87% | 1억 |
|---|
| 2026.06.04 | ₩61,560 | ₩65,396 | ₩56,959 | ₩60,283 | -2.07% | 8463.4만 |
|---|
| 2026.06.03 | ₩71,471 | ₩72,329 | ₩65,862 | ₩71,211 | -0.36% | 5093.6만 |
|---|
| 2026.06.02 | ₩67,287 | ₩70,595 | ₩63,230 | ₩69,083 | +2.67% | 6110.8만 |
|---|
| 2026.06.01 | ₩62,519 | ₩66,865 | ₩62,517 | ₩65,593 | +4.92% | 6250.6만 |
|---|
| 2026.05.29 | ₩56,233 | ₩58,975 | ₩54,395 | ₩57,948 | +3.05% | 6159.8만 |
|---|
| 2026.05.28 | ₩53,196 | ₩55,491 | ₩50,350 | ₩52,489 | -1.33% | 6946.4만 |
|---|
| 2026.05.27 | ₩56,031 | ₩56,187 | ₩48,642 | ₩53,091 | -5.25% | 1.1억 |
|---|
| 2026.05.26 | ₩42,459 | ₩51,479 | ₩42,384 | ₩49,480 | +16.54% | 8744.2만 |
|---|
| 2026.05.22 | ₩36,271 | ₩38,548 | ₩35,373 | ₩35,731 | -1.49% | 3472.8만 |
|---|
| 2026.05.21 | ₩34,405 | ₩37,117 | ₩34,054 | ₩36,796 | +6.95% | 4860.2만 |
|---|
| 2026.05.20 | ₩34,384 | ₩34,384 | ₩31,226 | ₩34,094 | -0.84% | 5726.4만 |
|---|
| 2026.05.19 | ₩28,164 | ₩33,457 | ₩27,073 | ₩31,158 | +10.63% | 6878.4만 |
|---|
| 2026.05.18 | ₩36,011 | ₩36,611 | ₩27,950 | ₩29,606 | -17.79% | 6617.2만 |
|---|
| 2026.05.15 | ₩34,435 | ₩36,087 | ₩33,031 | ₩33,679 | -2.20% | 5254.8만 |
|---|
| 2026.05.14 | ₩39,979 | ₩42,495 | ₩38,750 | ₩38,750 | -3.08% | 4521.8만 |
|---|
| 2026.05.13 | ₩42,459 | ₩42,787 | ₩39,279 | ₩41,648 | -1.91% | 7195.6만 |
|---|
| 2026.05.12 | ₩38,799 | ₩39,684 | ₩31,838 | ₩38,003 | -2.05% | 8025.6만 |
|---|
| 2026.05.11 | ₩40,687 | ₩43,214 | ₩38,414 | ₩41,028 | +0.84% | 7547.2만 |
|---|
| 2026.05.08 | ₩30,355 | ₩36,289 | ₩30,303 | ₩36,289 | +19.55% | 5733.4만 |
|---|
| 2026.05.07 | ₩28,178 | ₩30,958 | ₩26,746 | ₩27,728 | -1.60% | 4467만 |
|---|
| 2026.05.06 | ₩28,846 | ₩29,600 | ₩26,102 | ₩29,437 | +2.05% | 5581.6만 |
|---|
| 2026.05.05 | ₩24,901 | ₩28,133 | ₩24,606 | ₩27,271 | +9.52% | 5863.2만 |
|---|
| 2026.05.04 | ₩21,101 | ₩23,480 | ₩20,929 | ₩22,330 | +5.83% | 4325.4만 |
|---|
| 2026.05.01 | ₩17,689 | ₩20,059 | ₩17,521 | ₩19,778 | +11.81% | 4320만 |
|---|
| 2026.04.30 | ₩19,172 | ₩19,356 | ₩17,061 | ₩18,102 | -5.58% | 3582.2만 |
|---|
| 2026.04.29 | ₩18,698 | ₩19,021 | ₩17,520 | ₩18,184 | -2.75% | 3565만 |
|---|
| 2026.04.28 | ₩17,051 | ₩18,270 | ₩16,052 | ₩17,202 | +0.89% | 4270.6만 |
|---|
| 2026.04.27 | ₩17,725 | ₩19,117 | ₩17,686 | ₩18,677 | +5.38% | 4236.6만 |
|---|
| 2026.04.24 | ₩16,730 | ₩17,452 | ₩16,286 | ₩16,723 | -0.04% | 4371만 |
|---|
| 2026.04.23 | ₩15,880 | ₩16,596 | ₩15,152 | ₩15,787 | -0.59% | 4757.6만 |
|---|
| 2026.04.22 | ₩14,727 | ₩16,463 | ₩14,407 | ₩16,188 | +9.92% | 5813.2만 |
|---|
| 2026.04.21 | ₩13,973 | ₩14,376 | ₩13,352 | ₩13,864 | -0.78% | 3201.8만 |
|---|
| 2026.04.20 | ₩14,380 | ₩14,992 | ₩13,005 | ₩13,801 | -4.03% | 3811만 |
|---|
| 2026.04.17 | ₩14,946 | ₩15,178 | ₩14,034 | ₩14,204 | -4.96% | 5150.4만 |
|---|
| 2026.04.16 | ₩13,910 | ₩14,675 | ₩13,574 | ₩14,340 | +3.09% | 3866만 |
|---|
| 2026.04.15 | ₩14,382 | ₩14,777 | ₩13,217 | ₩14,296 | -0.60% | 5155.4만 |
|---|
| 2026.04.14 | ₩13,061 | ₩14,898 | ₩12,489 | ₩14,871 | +13.86% | 6913.2만 |
|---|
| 2026.04.13 | ₩11,993 | ₩12,606 | ₩11,501 | ₩12,601 | +5.07% | 5040.8만 |
|---|
| 2026.04.10 | ₩12,203 | ₩12,437 | ₩11,637 | ₩12,237 | +0.28% | 4589.8만 |
|---|
| 2026.04.09 | ₩11,542 | ₩12,437 | ₩11,017 | ₩12,318 | +6.72% | 6786만 |
|---|
| 2026.04.08 | ₩11,925 | ₩11,955 | ₩11,076 | ₩11,475 | -3.77% | 7157.4만 |
|---|
| 2026.04.07 | ₩9,748 | ₩10,033 | ₩9,241 | ₩9,951 | +2.09% | 6186.4만 |
|---|
| 2026.04.06 | ₩9,726 | ₩10,343 | ₩9,615 | ₩9,958 | +2.39% | 5841.2만 |
|---|
| 2026.04.02 | ₩8,066 | ₩9,408 | ₩8,051 | ₩9,390 | +16.41% | 7876.4만 |
|---|
| 2026.04.01 | ₩8,608 | ₩9,945 | ₩8,291 | ₩9,479 | +10.13% | 1.1억 |
|---|
| 2026.03.31 | ₩7,322 | ₩8,050 | ₩6,852 | ₩8,049 | +9.94% | 9446.4만 |
|---|
| 2026.03.30 | ₩9,408 | ₩9,408 | ₩7,134 | ₩7,338 | -22.00% | 7970.8만 |
|---|
| 2026.03.27 | ₩9,242 | ₩9,706 | ₩8,971 | ₩9,138 | -1.12% | 5801만 |
|---|
| 2026.03.26 | ₩9,796 | ₩10,070 | ₩8,848 | ₩9,031 | -7.81% | 6477.2만 |
|---|
| 2026.03.25 | ₩10,534 | ₩10,899 | ₩9,938 | ₩10,524 | -0.10% | 8427.6만 |
|---|
| 2026.03.24 | ₩11,635 | ₩11,826 | ₩10,894 | ₩11,306 | -2.83% | 4806.2만 |
|---|
| 2026.03.23 | ₩13,104 | ₩13,406 | ₩11,668 | ₩11,842 | -9.63% | 7640.6만 |
|---|
| 2026.03.20 | ₩14,349 | ₩14,674 | ₩12,503 | ₩12,995 | -9.44% | 5531.4만 |
|---|
| 2026.03.19 | ₩13,084 | ₩15,267 | ₩12,845 | ₩14,378 | +9.89% | 9202.4만 |
|---|
| 2026.03.18 | ₩15,773 | ₩16,216 | ₩15,340 | ₩15,580 | -1.22% | 8048.4만 |
|---|
| 2026.03.17 | ₩14,938 | ₩15,640 | ₩14,493 | ₩15,580 | +4.30% | 5414.8만 |
|---|
| 2026.03.16 | ₩14,548 | ₩15,098 | ₩14,052 | ₩14,301 | -1.70% | 4259.8만 |
|---|
| 2026.03.13 | ₩12,584 | ₩13,507 | ₩12,544 | ₩13,321 | +5.86% | 5676만 |
|---|
| 2026.03.12 | ₩12,337 | ₩12,600 | ₩11,548 | ₩12,091 | -1.99% | 4358.4만 |
|---|
| 2026.03.11 | ₩12,430 | ₩13,159 | ₩12,151 | ₩12,916 | +3.91% | 4676.2만 |
|---|
| 2026.03.10 | ₩11,474 | ₩12,691 | ₩11,471 | ₩11,992 | +4.52% | 4854만 |
|---|
| 2026.03.09 | ₩9,828 | ₩11,233 | ₩9,465 | ₩11,202 | +13.97% | 4691.4만 |
|---|
| 2026.03.06 | ₩10,767 | ₩11,383 | ₩9,996 | ₩10,178 | -5.47% | 3712.4만 |
|---|
| 2026.03.05 | ₩11,832 | ₩12,201 | ₩10,762 | ₩11,717 | -0.97% | 3336.2만 |
|---|
| 2026.03.04 | ₩11,537 | ₩12,370 | ₩11,233 | ₩11,980 | +3.84% | 3390.6만 |
|---|
| 2026.03.03 | ₩11,133 | ₩11,415 | ₩10,469 | ₩10,801 | -2.98% | 3780.6만 |
|---|
| 2026.03.02 | ₩12,144 | ₩13,139 | ₩11,875 | ₩12,813 | +5.51% | 3172만 |
|---|
| 2026.02.27 | ₩12,170 | ₩13,172 | ₩12,127 | ₩12,833 | +5.45% | 2462.8만 |
|---|
| 2026.02.26 | ₩13,653 | ₩14,221 | ₩12,161 | ₩13,047 | -4.44% | 4138.6만 |
|---|
| 2026.02.25 | ₩13,731 | ₩14,409 | ₩13,534 | ₩13,883 | +1.11% | 3424만 |
|---|
| 2026.02.24 | ₩13,912 | ₩14,403 | ₩12,799 | ₩13,233 | -4.88% | 5298.6만 |
|---|
| 2026.02.23 | ₩13,536 | ₩14,109 | ₩13,056 | ₩13,419 | -0.86% | 2931만 |
|---|
| 2026.02.20 | ₩13,065 | ₩14,028 | ₩13,025 | ₩13,889 | +6.31% | 3159.2만 |
|---|
| 2026.02.19 | ₩13,117 | ₩13,392 | ₩12,613 | ₩13,225 | +0.82% | 2377.2만 |
|---|
| 2026.02.18 | ₩12,123 | ₩13,863 | ₩11,871 | ₩13,451 | +10.95% | 3759만 |
|---|
| 2026.02.17 | ₩12,248 | ₩13,031 | ₩11,902 | ₩12,189 | -0.47% | 2698.6만 |
|---|
| 2026.02.13 | ₩12,531 | ₩13,493 | ₩11,731 | ₩12,929 | +3.18% | 4186.2만 |
|---|
| 2026.02.12 | ₩13,640 | ₩14,630 | ₩12,902 | ₩13,082 | -4.09% | 6574.6만 |
|---|
| 2026.02.11 | ₩12,000 | ₩13,065 | ₩11,493 | ₩12,865 | +7.21% | 5652.4만 |
|---|
| 2026.02.10 | ₩10,928 | ₩11,286 | ₩10,301 | ₩10,728 | -1.82% | 3475.6만 |
|---|
| 2026.02.09 | ₩11,138 | ₩11,848 | ₩10,568 | ₩11,320 | +1.63% | 4845.8만 |
|---|
| 2026.02.06 | ₩11,043 | ₩12,138 | ₩10,721 | ₩12,012 | +8.77% | 6135.6만 |
|---|
| 2026.02.05 | ₩10,574 | ₩11,801 | ₩10,332 | ₩11,324 | +7.09% | 5060.4만 |
|---|
| 2026.02.04 | ₩13,267 | ₩13,323 | ₩10,121 | ₩11,145 | -15.99% | 7166.2만 |
|---|
| 2026.02.03 | ₩15,285 | ₩15,307 | ₩12,932 | ₩13,775 | -9.88% | 5254.2만 |
|---|
| 2026.02.02 | ₩13,342 | ₩15,327 | ₩13,141 | ₩15,038 | +12.71% | 5679.6만 |
|---|
| 2026.01.30 | ₩15,646 | ₩16,656 | ₩13,010 | ₩13,548 | -13.41% | 7535.2만 |
|---|
| 2026.01.29 | ₩15,221 | ₩15,580 | ₩13,729 | ₩14,985 | -1.55% | 6511만 |
|---|
| 2026.01.28 | ₩14,109 | ₩15,194 | ₩13,783 | ₩14,954 | +6.00% | 4455.4만 |
|---|
| 2026.01.27 | ₩12,980 | ₩13,713 | ₩12,704 | ₩13,322 | +2.64% | 3475.6만 |
|---|
| 2026.01.26 | ₩12,435 | ₩12,591 | ₩11,728 | ₩12,036 | -3.21% | 2803.4만 |
|---|
| 2026.01.23 | ₩12,492 | ₩13,507 | ₩12,141 | ₩12,704 | +1.69% | 3653.8만 |
|---|
| 2026.01.22 | ₩12,512 | ₩12,593 | ₩11,306 | ₩12,585 | +0.58% | 4700만 |
|---|
| 2026.01.21 | ₩11,100 | ₩12,349 | ₩10,734 | ₩12,059 | +8.64% | 4703만 |
|---|
| 2026.01.20 | ₩10,654 | ₩11,614 | ₩10,447 | ₩10,656 | +0.02% | 4875.2만 |
|---|
| 2026.01.16 | ₩10,008 | ₩10,690 | ₩9,961 | ₩10,520 | +5.12% | 4683.6만 |
|---|
| 2026.01.15 | ₩9,582 | ₩9,708 | ₩9,098 | ₩9,113 | -4.90% | 2266.6만 |
|---|
| 2026.01.14 | ₩9,025 | ₩9,254 | ₩8,684 | ₩8,939 | -0.96% | 1854.4만 |
|---|
| 2026.01.13 | ₩9,652 | ₩9,929 | ₩9,047 | ₩9,205 | -4.63% | 2320만 |
|---|
| 2026.01.12 | ₩9,339 | ₩9,791 | ₩9,274 | ₩9,631 | +3.13% | 1686.2만 |
|---|
| 2026.01.09 | ₩8,947 | ₩9,635 | ₩8,609 | ₩9,599 | +7.29% | 2770.2만 |
|---|
| 2026.01.08 | ₩9,518 | ₩9,547 | ₩8,334 | ₩8,639 | -9.24% | 4014.8만 |
|---|
| 2026.01.07 | ₩9,402 | ₩9,723 | ₩9,207 | ₩9,298 | -1.10% | 2371만 |
|---|
| 2026.01.06 | ₩8,288 | ₩9,600 | ₩8,281 | ₩9,552 | +15.25% | 3721.2만 |
|---|
| 2026.01.05 | ₩8,655 | ₩8,682 | ₩7,835 | ₩7,960 | -8.03% | 3481.8만 |
|---|
| 2026.01.02 | ₩7,164 | ₩8,156 | ₩7,164 | ₩8,139 | +13.62% | 3833.4만 |
|---|
| 2025.12.31 | ₩7,096 | ₩7,108 | ₩6,674 | ₩6,736 | -5.08% | 1731만 |
|---|
| 2025.12.30 | ₩7,195 | ₩7,391 | ₩7,056 | ₩7,089 | -1.47% | 2937.8만 |
|---|
| 2025.12.29 | ₩6,492 | ₩7,175 | ₩6,437 | ₩7,167 | +10.39% | 2210.8만 |
|---|
| 2025.12.26 | ₩7,007 | ₩7,007 | ₩6,653 | ₩6,714 | -4.19% | 1786만 |
|---|
| 2025.12.24 | ₩6,395 | ₩6,931 | ₩6,390 | ₩6,815 | +6.57% | 2072.4만 |
|---|
| 2025.12.23 | ₩6,311 | ₩6,596 | ₩6,158 | ₩6,329 | +0.30% | 2014.6만 |
|---|
| 2025.12.22 | ₩6,404 | ₩6,408 | ₩6,007 | ₩6,383 | -0.33% | 2549.8만 |
|---|
| 2025.12.19 | ₩5,365 | ₩6,004 | ₩5,337 | ₩5,914 | +10.23% | 3197.8만 |
|---|
| 2025.12.18 | ₩5,499 | ₩5,751 | ₩5,098 | ₩5,189 | -5.65% | 7189.2만 |
|---|
| 2025.12.17 | ₩4,741 | ₩4,755 | ₩4,159 | ₩4,317 | -8.93% | 4937.4만 |
|---|
| 2025.12.16 | ₩4,697 | ₩4,861 | ₩4,505 | ₩4,592 | -2.22% | 2881.8만 |
|---|
| 2025.12.15 | ₩5,196 | ₩5,302 | ₩4,726 | ₩4,788 | -7.84% | 2170.6만 |
|---|
| 2025.12.12 | ₩5,583 | ₩5,587 | ₩4,822 | ₩4,939 | -11.54% | 3467.8만 |
|---|
| 2025.12.11 | ₩5,859 | ₩5,893 | ₩5,407 | ₩5,713 | -2.50% | 1883.8만 |
|---|
| 2025.12.10 | ₩5,565 | ₩5,984 | ₩5,365 | ₩5,941 | +6.77% | 1996만 |
|---|
| 2025.12.09 | ₩5,331 | ₩5,817 | ₩5,263 | ₩5,681 | +6.56% | 1777만 |
|---|
| 2025.12.08 | ₩5,298 | ₩5,527 | ₩5,219 | ₩5,437 | +2.61% | 1553만 |
|---|
| 2025.12.05 | ₩4,731 | ₩5,164 | ₩4,609 | ₩5,027 | +6.26% | 2788.2만 |
|---|
| 2025.12.04 | ₩4,754 | ₩4,762 | ₩4,469 | ₩4,601 | -3.22% | 2113.6만 |
|---|
| 2025.12.03 | ₩5,048 | ₩5,082 | ₩4,671 | ₩4,926 | -2.42% | 1829.2만 |
|---|
| 2025.12.02 | ₩5,133 | ₩5,362 | ₩4,935 | ₩5,156 | +0.46% | 1736.6만 |
|---|
| 2025.12.01 | ₩4,871 | ₩5,280 | ₩4,820 | ₩5,203 | +6.82% | 1631.6만 |
|---|
| 2025.11.28 | ₩5,009 | ₩5,098 | ₩4,915 | ₩5,041 | +0.64% | 1868.2만 |
|---|
| 2025.11.26 | ₩4,741 | ₩4,920 | ₩4,605 | ₩4,783 | +0.87% | 2178만 |
|---|
| 2025.11.25 | ₩4,326 | ₩4,614 | ₩4,200 | ₩4,552 | +5.22% | 1812.4만 |
|---|
| 2025.11.24 | ₩4,138 | ₩4,610 | ₩4,085 | ₩4,523 | +9.29% | 2747.2만 |
|---|
| 2025.11.21 | ₩3,802 | ₩4,076 | ₩3,367 | ₩3,907 | +2.75% | 4203.2만 |
|---|
| 2025.11.20 | ₩4,890 | ₩4,897 | ₩3,615 | ₩3,678 | -24.79% | 7419.8만 |
|---|
| 2025.11.19 | ₩4,758 | ₩5,068 | ₩4,313 | ₩4,681 | -1.62% | 4011만 |
|---|
| 2025.11.18 | ₩5,147 | ₩5,284 | ₩4,693 | ₩4,830 | -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 | ₩4,971 | ₩5,667 | +13.73% | 3460.4만 |
|---|
| 2025.11.13 | ₩5,516 | ₩5,791 | ₩4,917 | ₩5,234 | -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 | ₩5,150 | ₩5,518 | ₩4,808 | ₩5,318 | +3.28% | 3247.6만 |
|---|
| 2025.11.06 | ₩5,274 | ₩5,690 | ₩5,186 | ₩5,336 | +1.18% | 3263.8만 |
|---|
| 2025.11.05 | ₩4,824 | ₩5,403 | ₩4,786 | ₩5,304 | +9.96% | 2513만 |
|---|
| 2025.11.04 | ₩4,712 | ₩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 | ₩4,967 | ₩5,101 | ₩4,576 | ₩4,779 | -3.78% | 1914만 |
|---|
| 2025.10.30 | ₩4,902 | ₩4,946 | ₩4,659 | ₩4,808 | -1.92% | 1001.8만 |
|---|
| 2025.10.29 | ₩5,020 | ₩5,152 | ₩4,889 | ₩4,917 | -2.06% | 2252.6만 |
|---|
| 2025.10.28 | ₩4,580 | ₩4,749 | ₩4,531 | ₩4,704 | +2.71% | 1446만 |
|---|
| 2025.10.27 | ₩4,832 | ₩4,842 | ₩4,392 | ₩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 | ₩3,692 | ₩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 | ₩3,885 | ₩3,941 | -2.26% | 1353.6만 |
|---|
| 2025.10.20 | ₩4,239 | ₩4,433 | ₩4,072 | ₩4,124 | -2.70% | 1472.6만 |
|---|
| 2025.10.17 | ₩3,806 | ₩3,992 | ₩3,686 | ₩3,950 | +3.79% | 2436.4만 |
|---|
| 2025.10.16 | ₩3,869 | ₩4,099 | ₩3,692 | ₩3,964 | +2.47% | 4112만 |
|---|
| 2025.10.15 | ₩3,591 | ₩3,595 | ₩3,407 | ₩3,564 | -0.74% | 874.8만 |
|---|
| 2025.10.14 | ₩3,391 | ₩3,589 | ₩3,364 | ₩3,389 | -0.08% | 983.4만 |
|---|
| 2025.10.13 | ₩3,557 | ₩3,626 | ₩3,437 | ₩3,601 | +1.24% | 1370.2만 |
|---|
| 2025.10.10 | ₩3,640 | ₩3,655 | ₩3,134 | ₩3,208 | -11.87% | 4715.4만 |
|---|