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 | ₩47,517 | ₩47,517 | ₩44,258 | ₩45,237 | -4.80% | 1694.9만 |
| 2026.10.08 | ₩49,877 | ₩50,843 | ₩45,626 | ₩45,947 | -7.88% | 2833.9만 |
| 2026.10.07 | ₩44,586 | ₩50,990 | ₩44,030 | ₩50,802 | +13.94% | 3838.1만 |
| 2026.10.06 | ₩48,844 | ₩49,770 | ₩47,114 | ₩47,128 | -3.51% | 2193.5만 |
| 2026.10.05 | ₩49,314 | ₩49,810 | ₩48,040 | ₩48,777 | -1.09% | 1888.9만 |
| 2026.10.02 | ₩52,935 | ₩53,029 | ₩49,555 | ₩49,756 | -6.00% | 3218.2만 |
| 2026.10.01 | ₩48,026 | ₩52,117 | ₩45,237 | ₩52,036 | +8.35% | 5919.5만 |
| 2026.09.30 | ₩50,239 | ₩50,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,381 |
| -1.71% |
| 3369.5만 |
| 2026.09.29 | ₩50,192 | ₩50,735 | ₩48,469 | ₩49,126 | -2.12% | 2010.9만 |
|---|
| 2026.09.28 | ₩50,239 | ₩50,963 | ₩46,068 | ₩48,160 | -4.14% | 1959.4만 |
|---|
| 2026.09.25 | ₩52,090 | ₩53,270 | ₩49,931 | ₩50,762 | -2.55% | 1725.5만 |
|---|
| 2026.09.24 | ₩47,838 | ₩50,706 | ₩47,275 | ₩50,574 | +5.72% | 1977.7만 |
|---|
| 2026.09.23 | ₩52,559 | ₩53,056 | ₩49,139 | ₩49,877 | -5.10% | 2040.5만 |
|---|
| 2026.09.22 | ₩46,444 | ₩52,291 | ₩46,214 | ₩52,197 | +12.39% | 2962.6만 |
|---|
| 2026.09.21 | ₩47,812 | ₩49,575 | ₩46,564 | ₩47,691 | -0.25% | 2669.4만 |
|---|
| 2026.09.18 | ₩42,528 | ₩45,263 | ₩42,018 | ₩45,223 | +6.34% | 2066.8만 |
|---|
| 2026.09.17 | ₩40,221 | ₩42,715 | ₩40,100 | ₩41,951 | +4.30% | 1993.1만 |
|---|
| 2026.09.16 | ₩38,504 | ₩39,067 | ₩37,163 | ₩37,914 | -1.53% | 1807.6만 |
|---|
| 2026.09.15 | ₩38,772 | ₩39,389 | ₩37,380 | ₩37,954 | -2.11% | 1228만 |
|---|
| 2026.09.14 | ₩36,124 | ₩38,421 | ₩35,902 | ₩37,740 | +4.47% | 2345.5만 |
|---|
| 2026.09.11 | ₩43,714 | ₩43,714 | ₩41,522 | ₩42,152 | -3.57% | 1609.6만 |
|---|
| 2026.09.10 | ₩44,217 | ₩44,378 | ₩42,072 | ₩42,621 | -3.61% | 2102.2만 |
|---|
| 2026.09.09 | ₩44,472 | ₩48,281 | ₩43,896 | ₩47,007 | +5.70% | 2410.3만 |
|---|
| 2026.09.08 | ₩47,892 | ₩48,288 | ₩44,365 | ₩44,553 | -6.97% | 2751.2만 |
|---|
| 2026.09.04 | ₩42,246 | ₩46,162 | ₩41,991 | ₩45,934 | +8.73% | 3340.4만 |
|---|
| 2026.09.03 | ₩41,052 | ₩41,294 | ₩37,807 | ₩41,160 | +0.26% | 2551.5만 |
|---|
| 2026.09.02 | ₩38,866 | ₩41,146 | ₩38,611 | ₩40,865 | +5.14% | 2298.9만 |
|---|
| 2026.09.01 | ₩39,738 | ₩42,206 | ₩38,182 | ₩39,108 | -1.59% | 2367만 |
|---|
| 2026.08.31 | ₩38,987 | ₩41,401 | ₩38,933 | ₩41,066 | +5.33% | 2015.6만 |
|---|
| 2026.08.28 | ₩37,968 | ₩40,341 | ₩37,203 | ₩39,134 | +3.07% | 2248.3만 |
|---|
| 2026.08.27 | ₩42,165 | ₩42,266 | ₩37,083 | ₩39,215 | -7.00% | 2909.9만 |
|---|
| 2026.08.26 | ₩38,692 | ₩40,308 | ₩38,518 | ₩39,550 | +2.22% | 1646.5만 |
|---|
| 2026.08.25 | ₩38,893 | ₩40,409 | ₩37,914 | ₩39,242 | +0.90% | 1418.7만 |
|---|
| 2026.08.24 | ₩39,631 | ₩39,725 | ₩35,473 | ₩37,431 | -5.55% | 2275만 |
|---|
| 2026.08.21 | ₩44,439 | ₩44,452 | ₩41,656 | ₩42,340 | -4.72% | 1683.7만 |
|---|
| 2026.08.20 | ₩39,832 | ₩43,352 | ₩39,269 | ₩43,051 | +8.08% | 2894.7만 |
|---|
| 2026.08.19 | ₩41,857 | ₩41,937 | ₩38,115 | ₩39,993 | -4.45% | 2774.4만 |
|---|
| 2026.08.18 | ₩41,817 | ₩43,842 | ₩39,027 | ₩40,395 | -3.40% | 3221.1만 |
|---|
| 2026.08.17 | ₩45,914 | ₩49,086 | ₩45,505 | ₩46,953 | +2.26% | 4032.1만 |
|---|
| 2026.08.14 | ₩43,989 | ₩44,472 | ₩42,018 | ₩43,440 | -1.25% | 3128.7만 |
|---|
| 2026.08.13 | ₩38,417 | ₩43,909 | ₩37,914 | ₩41,575 | +8.22% | 4547.1만 |
|---|
| 2026.08.12 | ₩38,464 | ₩40,301 | ₩37,378 | ₩38,263 | -0.52% | 3877만 |
|---|
| 2026.08.11 | ₩35,178 | ₩35,607 | ₩33,059 | ₩34,843 | -0.95% | 2950.2만 |
|---|
| 2026.08.10 | ₩34,534 | ₩37,096 | ₩33,797 | ₩34,360 | -0.50% | 2943.6만 |
|---|
| 2026.08.07 | ₩37,981 | ₩37,981 | ₩33,240 | ₩35,701 | -6.00% | 3582만 |
|---|
| 2026.08.06 | ₩32,831 | ₩38,732 | ₩31,570 | ₩36,117 | +10.01% | 4202.1만 |
|---|
| 2026.08.05 | ₩36,412 | ₩40,046 | ₩36,130 | ₩37,056 | +1.77% | 5181.8만 |
|---|
| 2026.08.04 | ₩35,004 | ₩37,753 | ₩34,454 | ₩36,975 | +5.63% | 4034.1만 |
|---|
| 2026.08.03 | ₩28,888 | ₩32,764 | ₩27,627 | ₩32,174 | +11.37% | 5497만 |
|---|
| 2026.07.31 | ₩39,751 | ₩40,623 | ₩31,356 | ₩31,745 | -20.14% | 8359.1만 |
|---|
| 2026.07.30 | ₩30,189 | ₩36,573 | ₩29,934 | ₩36,171 | +19.81% | 8662.9만 |
|---|
| 2026.07.29 | ₩33,971 | ₩34,626 | ₩26,300 | ₩26,327 | -22.50% | 8293.2만 |
|---|
| 2026.07.28 | ₩34,776 | ₩35,379 | ₩30,176 | ₩32,925 | -5.32% | 5971.6만 |
|---|
| 2026.07.27 | ₩43,064 | ₩43,252 | ₩35,916 | ₩40,127 | -6.82% | 4527만 |
|---|
| 2026.07.24 | ₩45,894 | ₩46,645 | ₩40,328 | ₩41,937 | -8.62% | 3981.9만 |
|---|
| 2026.07.23 | ₩47,490 | ₩50,963 | ₩46,471 | ₩48,938 | +3.05% | 4535.8만 |
|---|
| 2026.07.22 | ₩44,030 | ₩48,241 | ₩43,869 | ₩45,988 | +4.45% | 3525.2만 |
|---|
| 2026.07.21 | ₩43,131 | ₩48,201 | ₩42,380 | ₩47,128 | +9.27% | 5168.1만 |
|---|
| 2026.07.20 | ₩39,711 | ₩40,993 | ₩37,431 | ₩37,968 | -4.39% | 3707.5만 |
|---|
| 2026.07.17 | ₩34,172 | ₩41,280 | ₩32,590 | ₩36,533 | +6.91% | 7020만 |
|---|
| 2026.07.16 | ₩38,249 | ₩40,234 | ₩35,808 | ₩36,895 | -3.54% | 4469.5만 |
|---|
| 2026.07.15 | ₩49,045 | ₩49,488 | ₩38,692 | ₩41,937 | -14.49% | 4101.4만 |
|---|
| 2026.07.14 | ₩50,092 | ₩51,010 | ₩46,688 | ₩49,800 | -0.58% | 3256.4만 |
|---|
| 2026.07.13 | ₩44,966 | ₩46,323 | ₩42,189 | ₩45,478 | +1.14% | 3531.4만 |
|---|
| 2026.07.10 | ₩48,365 | ₩51,858 | ₩47,275 | ₩49,984 | +3.35% | 3271만 |
|---|
| 2026.07.09 | ₩53,639 | ₩55,657 | ₩50,896 | ₩51,274 | -4.41% | 5177.2만 |
|---|
| 2026.07.08 | ₩42,491 | ₩48,073 | ₩42,393 | ₩47,144 | +10.95% | 4765.6만 |
|---|
| 2026.07.07 | ₩44,459 | ₩46,377 | ₩41,314 | ₩46,176 | +3.86% | 5892.2만 |
|---|
| 2026.07.06 | ₩53,174 | ₩54,517 | ₩50,631 | ₩50,963 | -4.16% | 3490.6만 |
|---|
| 2026.07.02 | ₩56,958 | ₩59,774 | ₩47,334 | ₩49,972 | -12.27% | 7731.8만 |
|---|
| 2026.07.01 | ₩62,296 | ₩64,431 | ₩56,998 | ₩56,999 | -8.50% | 6710.4만 |
|---|
| 2026.06.30 | ₩69,941 | ₩73,092 | ₩67,862 | ₩70,325 | +0.55% | 4211만 |
|---|
| 2026.06.29 | ₩68,082 | ₩70,517 | ₩55,724 | ₩70,301 | +3.26% | 7806.4만 |
|---|
| 2026.06.26 | ₩69,420 | ₩77,581 | ₩67,900 | ₩68,399 | -1.47% | 6841.4만 |
|---|
| 2026.06.25 | ₩81,139 | ₩84,009 | ₩70,477 | ₩79,288 | -2.28% | 9793.4만 |
|---|
| 2026.06.24 | ₩64,288 | ₩64,322 | ₩53,847 | ₩60,492 | -5.90% | 9698.2만 |
|---|
| 2026.06.23 | ₩64,522 | ₩70,943 | ₩59,111 | ₩60,882 | -5.64% | 8343.8만 |
|---|
| 2026.06.22 | ₩80,468 | ₩82,815 | ₩77,235 | ₩82,591 | +2.64% | 5752.2만 |
|---|
| 2026.06.18 | ₩69,569 | ₩74,444 | ₩67,862 | ₩72,427 | +4.11% | 5467.6만 |
|---|
| 2026.06.17 | ₩64,001 | ₩67,821 | ₩58,570 | ₩61,971 | -3.17% | 5971.8만 |
|---|
| 2026.06.16 | ₩69,270 | ₩70,601 | ₩59,328 | ₩59,474 | -14.14% | 6259.2만 |
|---|
| 2026.06.15 | ₩64,296 | ₩68,792 | ₩63,704 | ₩67,370 | +4.78% | 5353.8만 |
|---|
| 2026.06.12 | ₩54,530 | ₩59,278 | ₩53,236 | ₩55,705 | +2.15% | 5703.6만 |
|---|
| 2026.06.11 | ₩47,871 | ₩57,514 | ₩46,946 | ₩57,450 | +20.01% | 6803만 |
|---|
| 2026.06.10 | ₩47,946 | ₩53,821 | ₩45,673 | ₩46,509 | -3.00% | 7833만 |
|---|
| 2026.06.09 | ₩56,998 | ₩57,410 | ₩42,410 | ₩51,462 | -9.71% | 1.1억 |
|---|
| 2026.06.08 | ₩51,870 | ₩54,416 | ₩49,622 | ₩52,966 | +2.11% | 7842만 |
|---|
| 2026.06.05 | ₩53,993 | ₩55,993 | ₩44,347 | ₩44,347 | -17.87% | 1억 |
|---|
| 2026.06.04 | ₩61,736 | ₩65,584 | ₩57,123 | ₩60,456 | -2.07% | 8463.4만 |
|---|
| 2026.06.03 | ₩71,676 | ₩72,536 | ₩66,051 | ₩71,416 | -0.36% | 5093.6만 |
|---|
| 2026.06.02 | ₩67,480 | ₩70,798 | ₩63,411 | ₩69,281 | +2.67% | 6110.8만 |
|---|
| 2026.06.01 | ₩62,698 | ₩67,057 | ₩62,697 | ₩65,781 | +4.92% | 6250.6만 |
|---|
| 2026.05.29 | ₩56,395 | ₩59,144 | ₩54,551 | ₩58,114 | +3.05% | 6159.8만 |
|---|
| 2026.05.28 | ₩53,349 | ₩55,651 | ₩50,495 | ₩52,640 | -1.33% | 6946.4만 |
|---|
| 2026.05.27 | ₩56,191 | ₩56,348 | ₩48,781 | ₩53,244 | -5.25% | 1.1억 |
|---|
| 2026.05.26 | ₩42,581 | ₩51,627 | ₩42,505 | ₩49,622 | +16.54% | 8744.2만 |
|---|
| 2026.05.22 | ₩36,375 | ₩38,659 | ₩35,474 | ₩35,833 | -1.49% | 3472.8만 |
|---|
| 2026.05.21 | ₩34,504 | ₩37,224 | ₩34,152 | ₩36,901 | +6.95% | 4860.2만 |
|---|
| 2026.05.20 | ₩34,483 | ₩34,483 | ₩31,316 | ₩34,192 | -0.84% | 5726.4만 |
|---|
| 2026.05.19 | ₩28,244 | ₩33,553 | ₩27,151 | ₩31,247 | +10.63% | 6878.4만 |
|---|
| 2026.05.18 | ₩36,115 | ₩36,716 | ₩28,030 | ₩29,691 | -17.79% | 6617.2만 |
|---|
| 2026.05.15 | ₩34,534 | ₩36,191 | ₩33,126 | ₩33,776 | -2.20% | 5254.8만 |
|---|
| 2026.05.14 | ₩40,094 | ₩42,617 | ₩38,861 | ₩38,861 | -3.08% | 4521.8만 |
|---|
| 2026.05.13 | ₩42,581 | ₩42,910 | ₩39,392 | ₩41,767 | -1.91% | 7195.6만 |
|---|
| 2026.05.12 | ₩38,910 | ₩39,798 | ₩31,930 | ₩38,112 | -2.05% | 8025.6만 |
|---|
| 2026.05.11 | ₩40,804 | ₩43,338 | ₩38,524 | ₩41,146 | +0.84% | 7547.2만 |
|---|
| 2026.05.08 | ₩30,442 | ₩36,393 | ₩30,390 | ₩36,393 | +19.55% | 5733.4만 |
|---|
| 2026.05.07 | ₩28,259 | ₩31,047 | ₩26,823 | ₩27,807 | -1.60% | 4467만 |
|---|
| 2026.05.06 | ₩28,929 | ₩29,685 | ₩26,177 | ₩29,521 | +2.05% | 5581.6만 |
|---|
| 2026.05.05 | ₩24,973 | ₩28,214 | ₩24,677 | ₩27,349 | +9.52% | 5863.2만 |
|---|
| 2026.05.04 | ₩21,161 | ₩23,547 | ₩20,990 | ₩22,394 | +5.83% | 4325.4만 |
|---|
| 2026.05.01 | ₩17,740 | ₩20,116 | ₩17,572 | ₩19,835 | +11.81% | 4320만 |
|---|
| 2026.04.30 | ₩19,227 | ₩19,412 | ₩17,110 | ₩18,154 | -5.58% | 3582.2만 |
|---|
| 2026.04.29 | ₩18,752 | ₩19,076 | ₩17,570 | ₩18,236 | -2.75% | 3565만 |
|---|
| 2026.04.28 | ₩17,100 | ₩18,322 | ₩16,098 | ₩17,252 | +0.89% | 4270.6만 |
|---|
| 2026.04.27 | ₩17,775 | ₩19,172 | ₩17,737 | ₩18,731 | +5.38% | 4236.6만 |
|---|
| 2026.04.24 | ₩16,778 | ₩17,502 | ₩16,333 | ₩16,771 | -0.04% | 4371만 |
|---|
| 2026.04.23 | ₩15,926 | ₩16,643 | ₩15,195 | ₩15,833 | -0.59% | 4757.6만 |
|---|
| 2026.04.22 | ₩14,769 | ₩16,510 | ₩14,449 | ₩16,234 | +9.92% | 5813.2만 |
|---|
| 2026.04.21 | ₩14,013 | ₩14,417 | ₩13,391 | ₩13,904 | -0.78% | 3201.8만 |
|---|
| 2026.04.20 | ₩14,421 | ₩15,035 | ₩13,042 | ₩13,841 | -4.03% | 3811만 |
|---|
| 2026.04.17 | ₩14,989 | ₩15,222 | ₩14,074 | ₩14,245 | -4.96% | 5150.4만 |
|---|
| 2026.04.16 | ₩13,950 | ₩14,717 | ₩13,613 | ₩14,381 | +3.09% | 3866만 |
|---|
| 2026.04.15 | ₩14,423 | ₩14,820 | ₩13,254 | ₩14,337 | -0.60% | 5155.4만 |
|---|
| 2026.04.14 | ₩13,098 | ₩14,940 | ₩12,525 | ₩14,913 | +13.86% | 6913.2만 |
|---|
| 2026.04.13 | ₩12,027 | ₩12,642 | ₩11,534 | ₩12,637 | +5.07% | 5040.8만 |
|---|
| 2026.04.10 | ₩12,238 | ₩12,473 | ₩11,670 | ₩12,272 | +0.28% | 4589.8만 |
|---|
| 2026.04.09 | ₩11,575 | ₩12,473 | ₩11,049 | ₩12,353 | +6.72% | 6786만 |
|---|
| 2026.04.08 | ₩11,960 | ₩11,989 | ₩11,107 | ₩11,508 | -3.77% | 7157.4만 |
|---|
| 2026.04.07 | ₩9,776 | ₩10,062 | ₩9,267 | ₩9,979 | +2.09% | 6186.4만 |
|---|
| 2026.04.06 | ₩9,753 | ₩10,373 | ₩9,643 | ₩9,986 | +2.39% | 5841.2만 |
|---|
| 2026.04.02 | ₩8,089 | ₩9,435 | ₩8,074 | ₩9,417 | +16.41% | 7876.4만 |
|---|
| 2026.04.01 | ₩8,632 | ₩9,974 | ₩8,315 | ₩9,507 | +10.13% | 1.1억 |
|---|
| 2026.03.31 | ₩7,343 | ₩8,073 | ₩6,871 | ₩8,072 | +9.94% | 9446.4만 |
|---|
| 2026.03.30 | ₩9,435 | ₩9,435 | ₩7,155 | ₩7,360 | -22.00% | 7970.8만 |
|---|
| 2026.03.27 | ₩9,269 | ₩9,734 | ₩8,996 | ₩9,165 | -1.12% | 5801만 |
|---|
| 2026.03.26 | ₩9,824 | ₩10,099 | ₩8,874 | ₩9,057 | -7.81% | 6477.2만 |
|---|
| 2026.03.25 | ₩10,564 | ₩10,930 | ₩9,967 | ₩10,554 | -0.10% | 8427.6만 |
|---|
| 2026.03.24 | ₩11,668 | ₩11,860 | ₩10,926 | ₩11,338 | -2.83% | 4806.2만 |
|---|
| 2026.03.23 | ₩13,142 | ₩13,445 | ₩11,701 | ₩11,876 | -9.63% | 7640.6만 |
|---|
| 2026.03.20 | ₩14,390 | ₩14,716 | ₩12,539 | ₩13,032 | -9.44% | 5531.4만 |
|---|
| 2026.03.19 | ₩13,122 | ₩15,310 | ₩12,882 | ₩14,419 | +9.89% | 9202.4만 |
|---|
| 2026.03.18 | ₩15,818 | ₩16,263 | ₩15,384 | ₩15,625 | -1.22% | 8048.4만 |
|---|
| 2026.03.17 | ₩14,981 | ₩15,685 | ₩14,535 | ₩15,624 | +4.30% | 5414.8만 |
|---|
| 2026.03.16 | ₩14,590 | ₩15,141 | ₩14,092 | ₩14,342 | -1.70% | 4259.8만 |
|---|
| 2026.03.13 | ₩12,620 | ₩13,546 | ₩12,580 | ₩13,359 | +5.86% | 5676만 |
|---|
| 2026.03.12 | ₩12,372 | ₩12,636 | ₩11,581 | ₩12,125 | -1.99% | 4358.4만 |
|---|
| 2026.03.11 | ₩12,466 | ₩13,197 | ₩12,186 | ₩12,953 | +3.91% | 4676.2만 |
|---|
| 2026.03.10 | ₩11,507 | ₩12,727 | ₩11,504 | ₩12,027 | +4.52% | 4854만 |
|---|
| 2026.03.09 | ₩9,857 | ₩11,266 | ₩9,492 | ₩11,234 | +13.97% | 4691.4만 |
|---|
| 2026.03.06 | ₩10,798 | ₩11,416 | ₩10,025 | ₩10,207 | -5.47% | 3712.4만 |
|---|
| 2026.03.05 | ₩11,866 | ₩12,236 | ₩10,793 | ₩11,750 | -0.97% | 3336.2만 |
|---|
| 2026.03.04 | ₩11,570 | ₩12,406 | ₩11,266 | ₩12,015 | +3.84% | 3390.6만 |
|---|
| 2026.03.03 | ₩11,165 | ₩11,447 | ₩10,499 | ₩10,832 | -2.98% | 3780.6만 |
|---|
| 2026.03.02 | ₩12,179 | ₩13,177 | ₩11,909 | ₩12,849 | +5.51% | 3172만 |
|---|
| 2026.02.27 | ₩12,205 | ₩13,210 | ₩12,161 | ₩12,870 | +5.45% | 2462.8만 |
|---|
| 2026.02.26 | ₩13,693 | ₩14,262 | ₩12,196 | ₩13,085 | -4.44% | 4138.6만 |
|---|
| 2026.02.25 | ₩13,770 | ₩14,451 | ₩13,573 | ₩13,923 | +1.11% | 3424만 |
|---|
| 2026.02.24 | ₩13,952 | ₩14,444 | ₩12,836 | ₩13,271 | -4.88% | 5298.6만 |
|---|
| 2026.02.23 | ₩13,575 | ₩14,149 | ₩13,094 | ₩13,458 | -0.86% | 2931만 |
|---|
| 2026.02.20 | ₩13,102 | ₩14,069 | ₩13,062 | ₩13,928 | +6.31% | 3159.2만 |
|---|
| 2026.02.19 | ₩13,155 | ₩13,430 | ₩12,649 | ₩13,263 | +0.82% | 2377.2만 |
|---|
| 2026.02.18 | ₩12,158 | ₩13,903 | ₩11,905 | ₩13,489 | +10.95% | 3759만 |
|---|
| 2026.02.17 | ₩12,283 | ₩13,068 | ₩11,936 | ₩12,224 | -0.47% | 2698.6만 |
|---|
| 2026.02.13 | ₩12,566 | ₩13,532 | ₩11,764 | ₩12,966 | +3.18% | 4186.2만 |
|---|
| 2026.02.12 | ₩13,680 | ₩14,672 | ₩12,939 | ₩13,120 | -4.09% | 6574.6만 |
|---|
| 2026.02.11 | ₩12,035 | ₩13,103 | ₩11,526 | ₩12,902 | +7.21% | 5652.4만 |
|---|
| 2026.02.10 | ₩10,959 | ₩11,318 | ₩10,331 | ₩10,759 | -1.82% | 3475.6만 |
|---|
| 2026.02.09 | ₩11,170 | ₩11,882 | ₩10,598 | ₩11,352 | +1.63% | 4845.8만 |
|---|
| 2026.02.06 | ₩11,075 | ₩12,173 | ₩10,752 | ₩12,046 | +8.77% | 6135.6만 |
|---|
| 2026.02.05 | ₩10,604 | ₩11,835 | ₩10,362 | ₩11,357 | +7.09% | 5060.4만 |
|---|
| 2026.02.04 | ₩13,305 | ₩13,361 | ₩10,150 | ₩11,177 | -15.99% | 7166.2만 |
|---|
| 2026.02.03 | ₩15,329 | ₩15,351 | ₩12,969 | ₩13,814 | -9.88% | 5254.2만 |
|---|
| 2026.02.02 | ₩13,381 | ₩15,371 | ₩13,179 | ₩15,081 | +12.71% | 5679.6만 |
|---|
| 2026.01.30 | ₩15,691 | ₩16,704 | ₩13,047 | ₩13,587 | -13.41% | 7535.2만 |
|---|
| 2026.01.29 | ₩15,265 | ₩15,624 | ₩13,769 | ₩15,028 | -1.55% | 6511만 |
|---|
| 2026.01.28 | ₩14,149 | ₩15,237 | ₩13,822 | ₩14,997 | +6.00% | 4455.4만 |
|---|
| 2026.01.27 | ₩13,017 | ₩13,752 | ₩12,740 | ₩13,360 | +2.64% | 3475.6만 |
|---|
| 2026.01.26 | ₩12,471 | ₩12,628 | ₩11,762 | ₩12,070 | -3.21% | 2803.4만 |
|---|
| 2026.01.23 | ₩12,528 | ₩13,546 | ₩12,176 | ₩12,740 | +1.69% | 3653.8만 |
|---|
| 2026.01.22 | ₩12,548 | ₩12,629 | ₩11,339 | ₩12,621 | +0.58% | 4700만 |
|---|
| 2026.01.21 | ₩11,131 | ₩12,385 | ₩10,765 | ₩12,094 | +8.64% | 4703만 |
|---|
| 2026.01.20 | ₩10,684 | ₩11,648 | ₩10,477 | ₩10,686 | +0.02% | 4875.2만 |
|---|
| 2026.01.16 | ₩10,036 | ₩10,720 | ₩9,989 | ₩10,550 | +5.12% | 4683.6만 |
|---|
| 2026.01.15 | ₩9,610 | ₩9,736 | ₩9,124 | ₩9,139 | -4.90% | 2266.6만 |
|---|
| 2026.01.14 | ₩9,051 | ₩9,281 | ₩8,709 | ₩8,965 | -0.96% | 1854.4만 |
|---|
| 2026.01.13 | ₩9,680 | ₩9,957 | ₩9,073 | ₩9,231 | -4.63% | 2320만 |
|---|
| 2026.01.12 | ₩9,366 | ₩9,819 | ₩9,300 | ₩9,659 | +3.13% | 1686.2만 |
|---|
| 2026.01.09 | ₩8,972 | ₩9,662 | ₩8,634 | ₩9,627 | +7.29% | 2770.2만 |
|---|
| 2026.01.08 | ₩9,546 | ₩9,575 | ₩8,358 | ₩8,664 | -9.24% | 4014.8만 |
|---|
| 2026.01.07 | ₩9,429 | ₩9,751 | ₩9,234 | ₩9,325 | -1.10% | 2371만 |
|---|
| 2026.01.06 | ₩8,312 | ₩9,627 | ₩8,305 | ₩9,579 | +15.25% | 3721.2만 |
|---|
| 2026.01.05 | ₩8,680 | ₩8,707 | ₩7,858 | ₩7,983 | -8.03% | 3481.8만 |
|---|
| 2026.01.02 | ₩7,184 | ₩8,179 | ₩7,184 | ₩8,163 | +13.62% | 3833.4만 |
|---|
| 2025.12.31 | ₩7,117 | ₩7,128 | ₩6,693 | ₩6,755 | -5.08% | 1731만 |
|---|
| 2025.12.30 | ₩7,215 | ₩7,412 | ₩7,077 | ₩7,109 | -1.47% | 2937.8만 |
|---|
| 2025.12.29 | ₩6,511 | ₩7,195 | ₩6,456 | ₩7,187 | +10.39% | 2210.8만 |
|---|
| 2025.12.26 | ₩7,028 | ₩7,028 | ₩6,672 | ₩6,733 | -4.19% | 1786만 |
|---|
| 2025.12.24 | ₩6,413 | ₩6,951 | ₩6,408 | ₩6,834 | +6.57% | 2072.4만 |
|---|
| 2025.12.23 | ₩6,329 | ₩6,615 | ₩6,176 | ₩6,348 | +0.30% | 2014.6만 |
|---|
| 2025.12.22 | ₩6,423 | ₩6,427 | ₩6,024 | ₩6,401 | -0.33% | 2549.8만 |
|---|
| 2025.12.19 | ₩5,381 | ₩6,021 | ₩5,352 | ₩5,931 | +10.23% | 3197.8만 |
|---|
| 2025.12.18 | ₩5,515 | ₩5,768 | ₩5,113 | ₩5,204 | -5.65% | 7189.2만 |
|---|
| 2025.12.17 | ₩4,755 | ₩4,769 | ₩4,171 | ₩4,330 | -8.93% | 4937.4만 |
|---|
| 2025.12.16 | ₩4,710 | ₩4,875 | ₩4,518 | ₩4,605 | -2.22% | 2881.8만 |
|---|
| 2025.12.15 | ₩5,211 | ₩5,318 | ₩4,740 | ₩4,802 | -7.84% | 2170.6만 |
|---|
| 2025.12.12 | ₩5,599 | ₩5,603 | ₩4,836 | ₩4,953 | -11.54% | 3467.8만 |
|---|
| 2025.12.11 | ₩5,876 | ₩5,910 | ₩5,422 | ₩5,729 | -2.50% | 1883.8만 |
|---|
| 2025.12.10 | ₩5,580 | ₩6,002 | ₩5,380 | ₩5,958 | +6.77% | 1996만 |
|---|
| 2025.12.09 | ₩5,346 | ₩5,834 | ₩5,279 | ₩5,697 | +6.56% | 1777만 |
|---|
| 2025.12.08 | ₩5,314 | ₩5,543 | ₩5,234 | ₩5,452 | +2.61% | 1553만 |
|---|
| 2025.12.05 | ₩4,744 | ₩5,179 | ₩4,622 | ₩5,041 | +6.26% | 2788.2만 |
|---|
| 2025.12.04 | ₩4,768 | ₩4,775 | ₩4,481 | ₩4,614 | -3.22% | 2113.6만 |
|---|
| 2025.12.03 | ₩5,062 | ₩5,096 | ₩4,684 | ₩4,940 | -2.42% | 1829.2만 |
|---|
| 2025.12.02 | ₩5,147 | ₩5,377 | ₩4,950 | ₩5,171 | +0.46% | 1736.6만 |
|---|
| 2025.12.01 | ₩4,885 | ₩5,295 | ₩4,833 | ₩5,218 | +6.82% | 1631.6만 |
|---|
| 2025.11.28 | ₩5,023 | ₩5,113 | ₩4,929 | ₩5,055 | +0.64% | 1868.2만 |
|---|
| 2025.11.26 | ₩4,755 | ₩4,934 | ₩4,618 | ₩4,797 | +0.87% | 2178만 |
|---|
| 2025.11.25 | ₩4,339 | ₩4,627 | ₩4,212 | ₩4,565 | +5.22% | 1812.4만 |
|---|
| 2025.11.24 | ₩4,150 | ₩4,624 | ₩4,097 | ₩4,536 | +9.29% | 2747.2만 |
|---|
| 2025.11.21 | ₩3,813 | ₩4,088 | ₩3,377 | ₩3,918 | +2.75% | 4203.2만 |
|---|
| 2025.11.20 | ₩4,904 | ₩4,911 | ₩3,626 | ₩3,688 | -24.79% | 7419.8만 |
|---|
| 2025.11.19 | ₩4,771 | ₩5,083 | ₩4,326 | ₩4,694 | -1.62% | 4011만 |
|---|
| 2025.11.18 | ₩5,161 | ₩5,300 | ₩4,706 | ₩4,844 | -6.16% | 3102.6만 |
|---|
| 2025.11.17 | ₩5,668 | ₩6,296 | ₩5,338 | ₩5,457 | -3.72% | 2959.8만 |
|---|
| 2025.11.14 | ₩4,997 | ₩6,038 | ₩4,985 | ₩5,684 | +13.73% | 3460.4만 |
|---|
| 2025.11.13 | ₩5,532 | ₩5,807 | ₩4,931 | ₩5,249 | -5.12% | 3387.4만 |
|---|
| 2025.11.12 | ₩5,611 | ₩5,794 | ₩5,432 | ₩5,617 | +0.11% | 2259만 |
|---|
| 2025.11.11 | ₩5,781 | ₩5,861 | ₩5,326 | ₩5,435 | -5.99% | 3645.6만 |
|---|
| 2025.11.10 | ₩5,784 | ₩6,188 | ₩5,784 | ₩6,016 | +4.02% | 2600.2만 |
|---|
| 2025.11.07 | ₩5,164 | ₩5,534 | ₩4,821 | ₩5,334 | +3.28% | 3247.6만 |
|---|
| 2025.11.06 | ₩5,289 | ₩5,706 | ₩5,201 | ₩5,352 | +1.18% | 3263.8만 |
|---|
| 2025.11.05 | ₩4,837 | ₩5,418 | ₩4,799 | ₩5,319 | +9.96% | 2513만 |
|---|
| 2025.11.04 | ₩4,725 | ₩4,986 | ₩4,493 | ₩4,526 | -4.21% | 2187.6만 |
|---|
| 2025.11.03 | ₩5,235 | ₩5,391 | ₩5,142 | ₩5,266 | +0.59% | 1667.8만 |
|---|
| 2025.10.31 | ₩4,981 | ₩5,116 | ₩4,589 | ₩4,793 | -3.78% | 1914만 |
|---|
| 2025.10.30 | ₩4,916 | ₩4,960 | ₩4,673 | ₩4,821 | -1.92% | 1001.8만 |
|---|
| 2025.10.29 | ₩5,035 | ₩5,167 | ₩4,903 | ₩4,931 | -2.06% | 2252.6만 |
|---|
| 2025.10.28 | ₩4,593 | ₩4,762 | ₩4,544 | ₩4,717 | +2.71% | 1446만 |
|---|
| 2025.10.27 | ₩4,846 | ₩4,856 | ₩4,404 | ₩4,648 | -4.07% | 2826.4만 |
|---|
| 2025.10.24 | ₩4,336 | ₩4,642 | ₩4,258 | ₩4,610 | +6.33% | 2654.8만 |
|---|
| 2025.10.23 | ₩3,749 | ₩4,127 | ₩3,702 | ₩4,114 | +9.73% | 1089.2만 |
|---|
| 2025.10.22 | ₩3,972 | ₩4,079 | ₩3,564 | ₩3,808 | -4.12% | 1585.8만 |
|---|
| 2025.10.21 | ₩4,044 | ₩4,095 | ₩3,896 | ₩3,952 | -2.26% | 1353.6만 |
|---|
| 2025.10.20 | ₩4,251 | ₩4,446 | ₩4,084 | ₩4,136 | -2.70% | 1472.6만 |
|---|
| 2025.10.17 | ₩3,817 | ₩4,003 | ₩3,696 | ₩3,961 | +3.79% | 2436.4만 |
|---|
| 2025.10.16 | ₩3,880 | ₩4,111 | ₩3,703 | ₩3,976 | +2.47% | 4112만 |
|---|
| 2025.10.15 | ₩3,601 | ₩3,606 | ₩3,417 | ₩3,574 | -0.74% | 874.8만 |
|---|
| 2025.10.14 | ₩3,401 | ₩3,600 | ₩3,374 | ₩3,398 | -0.08% | 983.4만 |
|---|
| 2025.10.13 | ₩3,567 | ₩3,637 | ₩3,447 | ₩3,611 | +1.24% | 1370.2만 |
|---|
| 2025.10.10 | ₩3,651 | ₩3,665 | ₩3,143 | ₩3,217 | -11.87% | 4715.4만 |
|---|