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 | ₩47,411 | ₩47,411 | ₩44,160 | ₩45,136 | -4.80% | 1694.9만 |
| 2026.10.08 | ₩49,767 | ₩50,730 | ₩45,525 | ₩45,846 | -7.88% | 2833.9만 |
| 2026.10.07 | ₩44,487 | ₩50,877 | ₩43,932 | ₩50,690 | +13.94% | 3838.1만 |
| 2026.10.06 | ₩48,736 | ₩49,659 | ₩47,010 | ₩47,023 | -3.51% | 2193.5만 |
| 2026.10.05 | ₩49,205 | ₩49,700 | ₩47,933 | ₩48,669 | -1.09% | 1888.9만 |
| 2026.10.02 | ₩52,818 | ₩52,911 | ₩49,445 | ₩49,646 | -6.00% | 3218.2만 |
| 2026.10.01 | ₩47,920 | ₩52,001 | ₩45,136 | ₩51,921 | +8.35% | 5919.5만 |
| 2026.09.30 | ₩50,128 | ₩50,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,271 |
| -1.71% |
| 3369.5만 |
| 2026.09.29 | ₩50,081 | ₩50,623 | ₩48,361 | ₩49,017 | -2.12% | 2010.9만 |
|---|
| 2026.09.28 | ₩50,128 | ₩50,850 | ₩45,966 | ₩48,054 | -4.14% | 1959.4만 |
|---|
| 2026.09.25 | ₩51,975 | ₩53,152 | ₩49,820 | ₩50,650 | -2.55% | 1725.5만 |
|---|
| 2026.09.24 | ₩47,733 | ₩50,594 | ₩47,170 | ₩50,462 | +5.72% | 1977.7만 |
|---|
| 2026.09.23 | ₩52,443 | ₩52,938 | ₩49,031 | ₩49,767 | -5.10% | 2040.5만 |
|---|
| 2026.09.22 | ₩46,341 | ₩52,175 | ₩46,112 | ₩52,082 | +12.39% | 2962.6만 |
|---|
| 2026.09.21 | ₩47,706 | ₩49,465 | ₩46,461 | ₩47,585 | -0.25% | 2669.4만 |
|---|
| 2026.09.18 | ₩42,433 | ₩45,163 | ₩41,925 | ₩45,123 | +6.34% | 2066.8만 |
|---|
| 2026.09.17 | ₩40,132 | ₩42,621 | ₩40,011 | ₩41,858 | +4.30% | 1993.1만 |
|---|
| 2026.09.16 | ₩38,419 | ₩38,981 | ₩37,081 | ₩37,830 | -1.53% | 1807.6만 |
|---|
| 2026.09.15 | ₩38,686 | ₩39,302 | ₩37,297 | ₩37,870 | -2.11% | 1228만 |
|---|
| 2026.09.14 | ₩36,044 | ₩38,336 | ₩35,823 | ₩37,656 | +4.47% | 2345.5만 |
|---|
| 2026.09.11 | ₩43,618 | ₩43,618 | ₩41,430 | ₩42,059 | -3.57% | 1609.6만 |
|---|
| 2026.09.10 | ₩44,119 | ₩44,280 | ₩41,978 | ₩42,527 | -3.61% | 2102.2만 |
|---|
| 2026.09.09 | ₩44,374 | ₩48,174 | ₩43,798 | ₩46,903 | +5.70% | 2410.3만 |
|---|
| 2026.09.08 | ₩47,786 | ₩48,181 | ₩44,267 | ₩44,454 | -6.97% | 2751.2만 |
|---|
| 2026.09.04 | ₩42,152 | ₩46,060 | ₩41,898 | ₩45,832 | +8.73% | 3340.4만 |
|---|
| 2026.09.03 | ₩40,961 | ₩41,202 | ₩37,723 | ₩41,068 | +0.26% | 2551.5만 |
|---|
| 2026.09.02 | ₩38,780 | ₩41,055 | ₩38,526 | ₩40,774 | +5.14% | 2298.9만 |
|---|
| 2026.09.01 | ₩39,650 | ₩42,112 | ₩38,098 | ₩39,021 | -1.59% | 2367만 |
|---|
| 2026.08.31 | ₩38,901 | ₩41,309 | ₩38,847 | ₩40,975 | +5.33% | 2015.6만 |
|---|
| 2026.08.28 | ₩37,884 | ₩40,252 | ₩37,121 | ₩39,048 | +3.07% | 2248.3만 |
|---|
| 2026.08.27 | ₩42,072 | ₩42,172 | ₩37,000 | ₩39,128 | -7.00% | 2909.9만 |
|---|
| 2026.08.26 | ₩38,606 | ₩40,219 | ₩38,432 | ₩39,463 | +2.22% | 1646.5만 |
|---|
| 2026.08.25 | ₩38,807 | ₩40,319 | ₩37,830 | ₩39,155 | +0.90% | 1418.7만 |
|---|
| 2026.08.24 | ₩39,543 | ₩39,637 | ₩35,395 | ₩37,348 | -5.55% | 2275만 |
|---|
| 2026.08.21 | ₩44,340 | ₩44,354 | ₩41,564 | ₩42,246 | -4.72% | 1683.7만 |
|---|
| 2026.08.20 | ₩39,744 | ₩43,256 | ₩39,182 | ₩42,955 | +8.08% | 2894.7만 |
|---|
| 2026.08.19 | ₩41,764 | ₩41,845 | ₩38,031 | ₩39,904 | -4.45% | 2774.4만 |
|---|
| 2026.08.18 | ₩41,724 | ₩43,745 | ₩38,941 | ₩40,306 | -3.40% | 3221.1만 |
|---|
| 2026.08.17 | ₩45,812 | ₩48,977 | ₩45,404 | ₩46,849 | +2.26% | 4032.1만 |
|---|
| 2026.08.14 | ₩43,892 | ₩44,374 | ₩41,925 | ₩43,343 | -1.25% | 3128.7만 |
|---|
| 2026.08.13 | ₩38,332 | ₩43,812 | ₩37,830 | ₩41,483 | +8.22% | 4547.1만 |
|---|
| 2026.08.12 | ₩38,379 | ₩40,212 | ₩37,295 | ₩38,178 | -0.52% | 3877만 |
|---|
| 2026.08.11 | ₩35,100 | ₩35,528 | ₩32,986 | ₩34,766 | -0.95% | 2950.2만 |
|---|
| 2026.08.10 | ₩34,458 | ₩37,014 | ₩33,722 | ₩34,284 | -0.50% | 2943.6만 |
|---|
| 2026.08.07 | ₩37,897 | ₩37,897 | ₩33,167 | ₩35,622 | -6.00% | 3582만 |
|---|
| 2026.08.06 | ₩32,758 | ₩38,646 | ₩31,501 | ₩36,037 | +10.01% | 4202.1만 |
|---|
| 2026.08.05 | ₩36,331 | ₩39,958 | ₩36,050 | ₩36,974 | +1.77% | 5181.8만 |
|---|
| 2026.08.04 | ₩34,926 | ₩37,669 | ₩34,378 | ₩36,893 | +5.63% | 4034.1만 |
|---|
| 2026.08.03 | ₩28,824 | ₩32,691 | ₩27,566 | ₩32,103 | +11.37% | 5497만 |
|---|
| 2026.07.31 | ₩39,663 | ₩40,533 | ₩31,286 | ₩31,674 | -20.14% | 8359.1만 |
|---|
| 2026.07.30 | ₩30,122 | ₩36,492 | ₩29,868 | ₩36,090 | +19.81% | 8662.9만 |
|---|
| 2026.07.29 | ₩33,896 | ₩34,549 | ₩26,242 | ₩26,268 | -22.50% | 8293.2만 |
|---|
| 2026.07.28 | ₩34,699 | ₩35,301 | ₩30,109 | ₩32,852 | -5.32% | 5971.6만 |
|---|
| 2026.07.27 | ₩42,969 | ₩43,156 | ₩35,836 | ₩40,038 | -6.82% | 4527만 |
|---|
| 2026.07.24 | ₩45,792 | ₩46,542 | ₩40,239 | ₩41,845 | -8.62% | 3981.9만 |
|---|
| 2026.07.23 | ₩47,385 | ₩50,850 | ₩46,368 | ₩48,830 | +3.05% | 4535.8만 |
|---|
| 2026.07.22 | ₩43,932 | ₩48,134 | ₩43,772 | ₩45,886 | +4.45% | 3525.2만 |
|---|
| 2026.07.21 | ₩43,036 | ₩48,094 | ₩42,286 | ₩47,023 | +9.27% | 5168.1만 |
|---|
| 2026.07.20 | ₩39,623 | ₩40,903 | ₩37,348 | ₩37,884 | -4.39% | 3707.5만 |
|---|
| 2026.07.17 | ₩34,097 | ₩41,189 | ₩32,518 | ₩36,452 | +6.91% | 7020만 |
|---|
| 2026.07.16 | ₩38,165 | ₩40,145 | ₩35,729 | ₩36,813 | -3.54% | 4469.5만 |
|---|
| 2026.07.15 | ₩48,937 | ₩49,378 | ₩38,606 | ₩41,845 | -14.49% | 4101.4만 |
|---|
| 2026.07.14 | ₩49,981 | ₩50,897 | ₩46,584 | ₩49,690 | -0.58% | 3256.4만 |
|---|
| 2026.07.13 | ₩44,866 | ₩46,220 | ₩42,096 | ₩45,377 | +1.14% | 3531.4만 |
|---|
| 2026.07.10 | ₩48,257 | ₩51,743 | ₩47,170 | ₩49,873 | +3.35% | 3271만 |
|---|
| 2026.07.09 | ₩53,520 | ₩55,534 | ₩50,784 | ₩51,160 | -4.41% | 5177.2만 |
|---|
| 2026.07.08 | ₩42,397 | ₩47,967 | ₩42,299 | ₩47,040 | +10.95% | 4765.6만 |
|---|
| 2026.07.07 | ₩44,360 | ₩46,274 | ₩41,222 | ₩46,074 | +3.86% | 5892.2만 |
|---|
| 2026.07.06 | ₩53,056 | ₩54,397 | ₩50,519 | ₩50,850 | -4.16% | 3490.6만 |
|---|
| 2026.07.02 | ₩56,832 | ₩59,642 | ₩47,229 | ₩49,861 | -12.27% | 7731.8만 |
|---|
| 2026.07.01 | ₩62,158 | ₩64,288 | ₩56,872 | ₩56,873 | -8.50% | 6710.4만 |
|---|
| 2026.06.30 | ₩69,786 | ₩72,930 | ₩67,711 | ₩70,169 | +0.55% | 4211만 |
|---|
| 2026.06.29 | ₩67,931 | ₩70,361 | ₩55,601 | ₩70,145 | +3.26% | 7806.4만 |
|---|
| 2026.06.26 | ₩69,266 | ₩77,409 | ₩67,750 | ₩68,248 | -1.47% | 6841.4만 |
|---|
| 2026.06.25 | ₩80,959 | ₩83,823 | ₩70,321 | ₩79,113 | -2.28% | 9793.4만 |
|---|
| 2026.06.24 | ₩64,145 | ₩64,179 | ₩53,728 | ₩60,358 | -5.90% | 9698.2만 |
|---|
| 2026.06.23 | ₩64,379 | ₩70,786 | ₩58,980 | ₩60,748 | -5.64% | 8343.8만 |
|---|
| 2026.06.22 | ₩80,290 | ₩82,632 | ₩77,064 | ₩82,408 | +2.64% | 5752.2만 |
|---|
| 2026.06.18 | ₩69,415 | ₩74,279 | ₩67,711 | ₩72,267 | +4.11% | 5467.6만 |
|---|
| 2026.06.17 | ₩63,859 | ₩67,671 | ₩58,440 | ₩61,834 | -3.17% | 5971.8만 |
|---|
| 2026.06.16 | ₩69,116 | ₩70,445 | ₩59,197 | ₩59,342 | -14.14% | 6259.2만 |
|---|
| 2026.06.15 | ₩64,154 | ₩68,640 | ₩63,563 | ₩67,221 | +4.78% | 5353.8만 |
|---|
| 2026.06.12 | ₩54,409 | ₩59,146 | ₩53,118 | ₩55,582 | +2.15% | 5703.6만 |
|---|
| 2026.06.11 | ₩47,765 | ₩57,387 | ₩46,842 | ₩57,323 | +20.01% | 6803만 |
|---|
| 2026.06.10 | ₩47,840 | ₩53,701 | ₩45,572 | ₩46,406 | -3.00% | 7833만 |
|---|
| 2026.06.09 | ₩56,872 | ₩57,282 | ₩42,316 | ₩51,348 | -9.71% | 1.1억 |
|---|
| 2026.06.08 | ₩51,755 | ₩54,296 | ₩49,512 | ₩52,849 | +2.11% | 7842만 |
|---|
| 2026.06.05 | ₩53,874 | ₩55,869 | ₩44,249 | ₩44,249 | -17.87% | 1억 |
|---|
| 2026.06.04 | ₩61,600 | ₩65,439 | ₩56,996 | ₩60,322 | -2.07% | 8463.4만 |
|---|
| 2026.06.03 | ₩71,517 | ₩72,376 | ₩65,905 | ₩71,258 | -0.36% | 5093.6만 |
|---|
| 2026.06.02 | ₩67,331 | ₩70,641 | ₩63,271 | ₩69,128 | +2.67% | 6110.8만 |
|---|
| 2026.06.01 | ₩62,559 | ₩66,909 | ₩62,558 | ₩65,635 | +4.92% | 6250.6만 |
|---|
| 2026.05.29 | ₩56,270 | ₩59,013 | ₩54,430 | ₩57,986 | +3.05% | 6159.8만 |
|---|
| 2026.05.28 | ₩53,230 | ₩55,527 | ₩50,383 | ₩52,523 | -1.33% | 6946.4만 |
|---|
| 2026.05.27 | ₩56,067 | ₩56,223 | ₩48,673 | ₩53,126 | -5.25% | 1.1억 |
|---|
| 2026.05.26 | ₩42,487 | ₩51,513 | ₩42,411 | ₩49,512 | +16.54% | 8744.2만 |
|---|
| 2026.05.22 | ₩36,295 | ₩38,573 | ₩35,396 | ₩35,754 | -1.49% | 3472.8만 |
|---|
| 2026.05.21 | ₩34,427 | ₩37,142 | ₩34,076 | ₩36,820 | +6.95% | 4860.2만 |
|---|
| 2026.05.20 | ₩34,406 | ₩34,406 | ₩31,246 | ₩34,116 | -0.84% | 5726.4만 |
|---|
| 2026.05.19 | ₩28,182 | ₩33,479 | ₩27,091 | ₩31,178 | +10.63% | 6878.4만 |
|---|
| 2026.05.18 | ₩36,035 | ₩36,635 | ₩27,968 | ₩29,625 | -17.79% | 6617.2만 |
|---|
| 2026.05.15 | ₩34,458 | ₩36,111 | ₩33,053 | ₩33,701 | -2.20% | 5254.8만 |
|---|
| 2026.05.14 | ₩40,005 | ₩42,522 | ₩38,775 | ₩38,775 | -3.08% | 4521.8만 |
|---|
| 2026.05.13 | ₩42,487 | ₩42,815 | ₩39,305 | ₩41,675 | -1.91% | 7195.6만 |
|---|
| 2026.05.12 | ₩38,824 | ₩39,710 | ₩31,859 | ₩38,027 | -2.05% | 8025.6만 |
|---|
| 2026.05.11 | ₩40,713 | ₩43,242 | ₩38,439 | ₩41,054 | +0.84% | 7547.2만 |
|---|
| 2026.05.08 | ₩30,374 | ₩36,313 | ₩30,323 | ₩36,313 | +19.55% | 5733.4만 |
|---|
| 2026.05.07 | ₩28,197 | ₩30,979 | ₩26,763 | ₩27,746 | -1.60% | 4467만 |
|---|
| 2026.05.06 | ₩28,865 | ₩29,620 | ₩26,119 | ₩29,456 | +2.05% | 5581.6만 |
|---|
| 2026.05.05 | ₩24,917 | ₩28,152 | ₩24,622 | ₩27,289 | +9.52% | 5863.2만 |
|---|
| 2026.05.04 | ₩21,114 | ₩23,495 | ₩20,943 | ₩22,345 | +5.83% | 4325.4만 |
|---|
| 2026.05.01 | ₩17,701 | ₩20,072 | ₩17,533 | ₩19,791 | +11.81% | 4320만 |
|---|
| 2026.04.30 | ₩19,185 | ₩19,369 | ₩17,072 | ₩18,114 | -5.58% | 3582.2만 |
|---|
| 2026.04.29 | ₩18,711 | ₩19,033 | ₩17,531 | ₩18,196 | -2.75% | 3565만 |
|---|
| 2026.04.28 | ₩17,062 | ₩18,282 | ₩16,062 | ₩17,214 | +0.89% | 4270.6만 |
|---|
| 2026.04.27 | ₩17,736 | ₩19,130 | ₩17,697 | ₩18,690 | +5.38% | 4236.6만 |
|---|
| 2026.04.24 | ₩16,741 | ₩17,464 | ₩16,297 | ₩16,734 | -0.04% | 4371만 |
|---|
| 2026.04.23 | ₩15,891 | ₩16,606 | ₩15,161 | ₩15,798 | -0.59% | 4757.6만 |
|---|
| 2026.04.22 | ₩14,737 | ₩16,474 | ₩14,417 | ₩16,199 | +9.92% | 5813.2만 |
|---|
| 2026.04.21 | ₩13,982 | ₩14,385 | ₩13,361 | ₩13,873 | -0.78% | 3201.8만 |
|---|
| 2026.04.20 | ₩14,389 | ₩15,002 | ₩13,013 | ₩13,810 | -4.03% | 3811만 |
|---|
| 2026.04.17 | ₩14,956 | ₩15,188 | ₩14,043 | ₩14,213 | -4.96% | 5150.4만 |
|---|
| 2026.04.16 | ₩13,919 | ₩14,684 | ₩13,582 | ₩14,349 | +3.09% | 3866만 |
|---|
| 2026.04.15 | ₩14,391 | ₩14,787 | ₩13,225 | ₩14,305 | -0.60% | 5155.4만 |
|---|
| 2026.04.14 | ₩13,069 | ₩14,907 | ₩12,497 | ₩14,880 | +13.86% | 6913.2만 |
|---|
| 2026.04.13 | ₩12,001 | ₩12,614 | ₩11,508 | ₩12,609 | +5.07% | 5040.8만 |
|---|
| 2026.04.10 | ₩12,211 | ₩12,445 | ₩11,644 | ₩12,245 | +0.28% | 4589.8만 |
|---|
| 2026.04.09 | ₩11,549 | ₩12,445 | ₩11,024 | ₩12,326 | +6.72% | 6786만 |
|---|
| 2026.04.08 | ₩11,933 | ₩11,963 | ₩11,083 | ₩11,483 | -3.77% | 7157.4만 |
|---|
| 2026.04.07 | ₩9,754 | ₩10,040 | ₩9,247 | ₩9,957 | +2.09% | 6186.4만 |
|---|
| 2026.04.06 | ₩9,732 | ₩10,350 | ₩9,621 | ₩9,964 | +2.39% | 5841.2만 |
|---|
| 2026.04.02 | ₩8,071 | ₩9,414 | ₩8,056 | ₩9,396 | +16.41% | 7876.4만 |
|---|
| 2026.04.01 | ₩8,613 | ₩9,952 | ₩8,297 | ₩9,486 | +10.13% | 1.1억 |
|---|
| 2026.03.31 | ₩7,326 | ₩8,055 | ₩6,856 | ₩8,054 | +9.94% | 9446.4만 |
|---|
| 2026.03.30 | ₩9,414 | ₩9,414 | ₩7,139 | ₩7,343 | -22.00% | 7970.8만 |
|---|
| 2026.03.27 | ₩9,248 | ₩9,712 | ₩8,976 | ₩9,144 | -1.12% | 5801만 |
|---|
| 2026.03.26 | ₩9,802 | ₩10,076 | ₩8,854 | ₩9,037 | -7.81% | 6477.2만 |
|---|
| 2026.03.25 | ₩10,541 | ₩10,906 | ₩9,945 | ₩10,531 | -0.10% | 8427.6만 |
|---|
| 2026.03.24 | ₩11,642 | ₩11,834 | ₩10,901 | ₩11,313 | -2.83% | 4806.2만 |
|---|
| 2026.03.23 | ₩13,113 | ₩13,415 | ₩11,676 | ₩11,849 | -9.63% | 7640.6만 |
|---|
| 2026.03.20 | ₩14,359 | ₩14,683 | ₩12,511 | ₩13,003 | -9.44% | 5531.4만 |
|---|
| 2026.03.19 | ₩13,093 | ₩15,277 | ₩12,853 | ₩14,387 | +9.89% | 9202.4만 |
|---|
| 2026.03.18 | ₩15,783 | ₩16,227 | ₩15,350 | ₩15,590 | -1.22% | 8048.4만 |
|---|
| 2026.03.17 | ₩14,947 | ₩15,651 | ₩14,503 | ₩15,590 | +4.30% | 5414.8만 |
|---|
| 2026.03.16 | ₩14,558 | ₩15,108 | ₩14,061 | ₩14,310 | -1.70% | 4259.8만 |
|---|
| 2026.03.13 | ₩12,592 | ₩13,516 | ₩12,552 | ₩13,330 | +5.86% | 5676만 |
|---|
| 2026.03.12 | ₩12,345 | ₩12,608 | ₩11,555 | ₩12,098 | -1.99% | 4358.4만 |
|---|
| 2026.03.11 | ₩12,438 | ₩13,168 | ₩12,159 | ₩12,924 | +3.91% | 4676.2만 |
|---|
| 2026.03.10 | ₩11,481 | ₩12,699 | ₩11,478 | ₩12,000 | +4.52% | 4854만 |
|---|
| 2026.03.09 | ₩9,835 | ₩11,241 | ₩9,471 | ₩11,209 | +13.97% | 4691.4만 |
|---|
| 2026.03.06 | ₩10,774 | ₩11,391 | ₩10,003 | ₩10,185 | -5.47% | 3712.4만 |
|---|
| 2026.03.05 | ₩11,839 | ₩12,209 | ₩10,769 | ₩11,724 | -0.97% | 3336.2만 |
|---|
| 2026.03.04 | ₩11,544 | ₩12,378 | ₩11,241 | ₩11,988 | +3.84% | 3390.6만 |
|---|
| 2026.03.03 | ₩11,140 | ₩11,422 | ₩10,475 | ₩10,808 | -2.98% | 3780.6만 |
|---|
| 2026.03.02 | ₩12,152 | ₩13,148 | ₩11,882 | ₩12,821 | +5.51% | 3172만 |
|---|
| 2026.02.27 | ₩12,178 | ₩13,181 | ₩12,135 | ₩12,842 | +5.45% | 2462.8만 |
|---|
| 2026.02.26 | ₩13,662 | ₩14,230 | ₩12,169 | ₩13,056 | -4.44% | 4138.6만 |
|---|
| 2026.02.25 | ₩13,740 | ₩14,419 | ₩13,543 | ₩13,892 | +1.11% | 3424만 |
|---|
| 2026.02.24 | ₩13,921 | ₩14,412 | ₩12,808 | ₩13,242 | -4.88% | 5298.6만 |
|---|
| 2026.02.23 | ₩13,545 | ₩14,118 | ₩13,065 | ₩13,428 | -0.86% | 2931만 |
|---|
| 2026.02.20 | ₩13,073 | ₩14,037 | ₩13,033 | ₩13,898 | +6.31% | 3159.2만 |
|---|
| 2026.02.19 | ₩13,125 | ₩13,400 | ₩12,621 | ₩13,233 | +0.82% | 2377.2만 |
|---|
| 2026.02.18 | ₩12,131 | ₩13,872 | ₩11,879 | ₩13,459 | +10.95% | 3759만 |
|---|
| 2026.02.17 | ₩12,256 | ₩13,039 | ₩11,910 | ₩12,197 | -0.47% | 2698.6만 |
|---|
| 2026.02.13 | ₩12,539 | ₩13,502 | ₩11,738 | ₩12,937 | +3.18% | 4186.2만 |
|---|
| 2026.02.12 | ₩13,649 | ₩14,640 | ₩12,910 | ₩13,091 | -4.09% | 6574.6만 |
|---|
| 2026.02.11 | ₩12,008 | ₩13,074 | ₩11,501 | ₩12,874 | +7.21% | 5652.4만 |
|---|
| 2026.02.10 | ₩10,935 | ₩11,293 | ₩10,308 | ₩10,735 | -1.82% | 3475.6만 |
|---|
| 2026.02.09 | ₩11,146 | ₩11,856 | ₩10,575 | ₩11,327 | +1.63% | 4845.8만 |
|---|
| 2026.02.06 | ₩11,051 | ₩12,146 | ₩10,728 | ₩12,019 | +8.77% | 6135.6만 |
|---|
| 2026.02.05 | ₩10,581 | ₩11,809 | ₩10,339 | ₩11,332 | +7.09% | 5060.4만 |
|---|
| 2026.02.04 | ₩13,275 | ₩13,332 | ₩10,127 | ₩11,152 | -15.99% | 7166.2만 |
|---|
| 2026.02.03 | ₩15,295 | ₩15,317 | ₩12,941 | ₩13,784 | -9.88% | 5254.2만 |
|---|
| 2026.02.02 | ₩13,351 | ₩15,337 | ₩13,150 | ₩15,048 | +12.71% | 5679.6만 |
|---|
| 2026.01.30 | ₩15,657 | ₩16,667 | ₩13,018 | ₩13,557 | -13.41% | 7535.2만 |
|---|
| 2026.01.29 | ₩15,231 | ₩15,590 | ₩13,738 | ₩14,995 | -1.55% | 6511만 |
|---|
| 2026.01.28 | ₩14,118 | ₩15,204 | ₩13,792 | ₩14,964 | +6.00% | 4455.4만 |
|---|
| 2026.01.27 | ₩12,988 | ₩13,722 | ₩12,712 | ₩13,331 | +2.64% | 3475.6만 |
|---|
| 2026.01.26 | ₩12,443 | ₩12,600 | ₩11,736 | ₩12,044 | -3.21% | 2803.4만 |
|---|
| 2026.01.23 | ₩12,501 | ₩13,516 | ₩12,149 | ₩12,712 | +1.69% | 3653.8만 |
|---|
| 2026.01.22 | ₩12,521 | ₩12,601 | ₩11,314 | ₩12,593 | +0.58% | 4700만 |
|---|
| 2026.01.21 | ₩11,107 | ₩12,357 | ₩10,741 | ₩12,067 | +8.64% | 4703만 |
|---|
| 2026.01.20 | ₩10,661 | ₩11,622 | ₩10,454 | ₩10,663 | +0.02% | 4875.2만 |
|---|
| 2026.01.16 | ₩10,014 | ₩10,697 | ₩9,967 | ₩10,527 | +5.12% | 4683.6만 |
|---|
| 2026.01.15 | ₩9,589 | ₩9,714 | ₩9,104 | ₩9,119 | -4.90% | 2266.6만 |
|---|
| 2026.01.14 | ₩9,031 | ₩9,260 | ₩8,689 | ₩8,945 | -0.96% | 1854.4만 |
|---|
| 2026.01.13 | ₩9,658 | ₩9,935 | ₩9,053 | ₩9,211 | -4.63% | 2320만 |
|---|
| 2026.01.12 | ₩9,345 | ₩9,797 | ₩9,280 | ₩9,638 | +3.13% | 1686.2만 |
|---|
| 2026.01.09 | ₩8,952 | ₩9,641 | ₩8,615 | ₩9,605 | +7.29% | 2770.2만 |
|---|
| 2026.01.08 | ₩9,524 | ₩9,554 | ₩8,339 | ₩8,645 | -9.24% | 4014.8만 |
|---|
| 2026.01.07 | ₩9,408 | ₩9,729 | ₩9,213 | ₩9,304 | -1.10% | 2371만 |
|---|
| 2026.01.06 | ₩8,293 | ₩9,606 | ₩8,287 | ₩9,558 | +15.25% | 3721.2만 |
|---|
| 2026.01.05 | ₩8,661 | ₩8,688 | ₩7,840 | ₩7,965 | -8.03% | 3481.8만 |
|---|
| 2026.01.02 | ₩7,169 | ₩8,161 | ₩7,169 | ₩8,145 | +13.62% | 3833.4만 |
|---|
| 2025.12.31 | ₩7,101 | ₩7,112 | ₩6,678 | ₩6,740 | -5.08% | 1731만 |
|---|
| 2025.12.30 | ₩7,199 | ₩7,395 | ₩7,061 | ₩7,094 | -1.47% | 2937.8만 |
|---|
| 2025.12.29 | ₩6,496 | ₩7,179 | ₩6,441 | ₩7,171 | +10.39% | 2210.8만 |
|---|
| 2025.12.26 | ₩7,012 | ₩7,012 | ₩6,657 | ₩6,718 | -4.19% | 1786만 |
|---|
| 2025.12.24 | ₩6,399 | ₩6,936 | ₩6,394 | ₩6,819 | +6.57% | 2072.4만 |
|---|
| 2025.12.23 | ₩6,315 | ₩6,600 | ₩6,162 | ₩6,334 | +0.30% | 2014.6만 |
|---|
| 2025.12.22 | ₩6,408 | ₩6,413 | ₩6,011 | ₩6,387 | -0.33% | 2549.8만 |
|---|
| 2025.12.19 | ₩5,369 | ₩6,008 | ₩5,341 | ₩5,918 | +10.23% | 3197.8만 |
|---|
| 2025.12.18 | ₩5,503 | ₩5,755 | ₩5,102 | ₩5,192 | -5.65% | 7189.2만 |
|---|
| 2025.12.17 | ₩4,744 | ₩4,759 | ₩4,161 | ₩4,320 | -8.93% | 4937.4만 |
|---|
| 2025.12.16 | ₩4,700 | ₩4,864 | ₩4,508 | ₩4,595 | -2.22% | 2881.8만 |
|---|
| 2025.12.15 | ₩5,199 | ₩5,306 | ₩4,729 | ₩4,791 | -7.84% | 2170.6만 |
|---|
| 2025.12.12 | ₩5,587 | ₩5,590 | ₩4,825 | ₩4,942 | -11.54% | 3467.8만 |
|---|
| 2025.12.11 | ₩5,863 | ₩5,897 | ₩5,410 | ₩5,717 | -2.50% | 1883.8만 |
|---|
| 2025.12.10 | ₩5,568 | ₩5,988 | ₩5,368 | ₩5,945 | +6.77% | 1996만 |
|---|
| 2025.12.09 | ₩5,335 | ₩5,821 | ₩5,267 | ₩5,685 | +6.56% | 1777만 |
|---|
| 2025.12.08 | ₩5,302 | ₩5,531 | ₩5,222 | ₩5,440 | +2.61% | 1553만 |
|---|
| 2025.12.05 | ₩4,734 | ₩5,168 | ₩4,612 | ₩5,030 | +6.26% | 2788.2만 |
|---|
| 2025.12.04 | ₩4,757 | ₩4,765 | ₩4,471 | ₩4,604 | -3.22% | 2113.6만 |
|---|
| 2025.12.03 | ₩5,051 | ₩5,085 | ₩4,674 | ₩4,929 | -2.42% | 1829.2만 |
|---|
| 2025.12.02 | ₩5,136 | ₩5,365 | ₩4,939 | ₩5,159 | +0.46% | 1736.6만 |
|---|
| 2025.12.01 | ₩4,874 | ₩5,283 | ₩4,823 | ₩5,207 | +6.82% | 1631.6만 |
|---|
| 2025.11.28 | ₩5,012 | ₩5,102 | ₩4,918 | ₩5,044 | +0.64% | 1868.2만 |
|---|
| 2025.11.26 | ₩4,744 | ₩4,923 | ₩4,608 | ₩4,786 | +0.87% | 2178만 |
|---|
| 2025.11.25 | ₩4,329 | ₩4,617 | ₩4,203 | ₩4,555 | +5.22% | 1812.4만 |
|---|
| 2025.11.24 | ₩4,141 | ₩4,613 | ₩4,087 | ₩4,526 | +9.29% | 2747.2만 |
|---|
| 2025.11.21 | ₩3,805 | ₩4,079 | ₩3,370 | ₩3,909 | +2.75% | 4203.2만 |
|---|
| 2025.11.20 | ₩4,893 | ₩4,900 | ₩3,618 | ₩3,680 | -24.79% | 7419.8만 |
|---|
| 2025.11.19 | ₩4,761 | ₩5,072 | ₩4,316 | ₩4,684 | -1.62% | 4011만 |
|---|
| 2025.11.18 | ₩5,150 | ₩5,288 | ₩4,696 | ₩4,833 | -6.16% | 3102.6만 |
|---|
| 2025.11.17 | ₩5,655 | ₩6,282 | ₩5,326 | ₩5,445 | -3.72% | 2959.8만 |
|---|
| 2025.11.14 | ₩4,986 | ₩6,024 | ₩4,974 | ₩5,671 | +13.73% | 3460.4만 |
|---|
| 2025.11.13 | ₩5,519 | ₩5,794 | ₩4,920 | ₩5,237 | -5.12% | 3387.4만 |
|---|
| 2025.11.12 | ₩5,599 | ₩5,781 | ₩5,420 | ₩5,605 | +0.11% | 2259만 |
|---|
| 2025.11.11 | ₩5,768 | ₩5,848 | ₩5,314 | ₩5,423 | -5.99% | 3645.6만 |
|---|
| 2025.11.10 | ₩5,771 | ₩6,174 | ₩5,771 | ₩6,003 | +4.02% | 2600.2만 |
|---|
| 2025.11.07 | ₩5,153 | ₩5,521 | ₩4,811 | ₩5,322 | +3.28% | 3247.6만 |
|---|
| 2025.11.06 | ₩5,278 | ₩5,694 | ₩5,189 | ₩5,340 | +1.18% | 3263.8만 |
|---|
| 2025.11.05 | ₩4,827 | ₩5,406 | ₩4,789 | ₩5,308 | +9.96% | 2513만 |
|---|
| 2025.11.04 | ₩4,715 | ₩4,975 | ₩4,483 | ₩4,516 | -4.21% | 2187.6만 |
|---|
| 2025.11.03 | ₩5,224 | ₩5,379 | ₩5,131 | ₩5,254 | +0.59% | 1667.8만 |
|---|
| 2025.10.31 | ₩4,970 | ₩5,104 | ₩4,579 | ₩4,782 | -3.78% | 1914만 |
|---|
| 2025.10.30 | ₩4,905 | ₩4,949 | ₩4,662 | ₩4,811 | -1.92% | 1001.8만 |
|---|
| 2025.10.29 | ₩5,023 | ₩5,155 | ₩4,892 | ₩4,920 | -2.06% | 2252.6만 |
|---|
| 2025.10.28 | ₩4,583 | ₩4,752 | ₩4,534 | ₩4,707 | +2.71% | 1446만 |
|---|
| 2025.10.27 | ₩4,835 | ₩4,845 | ₩4,395 | ₩4,638 | -4.07% | 2826.4만 |
|---|
| 2025.10.24 | ₩4,326 | ₩4,632 | ₩4,249 | ₩4,600 | +6.33% | 2654.8만 |
|---|
| 2025.10.23 | ₩3,741 | ₩4,118 | ₩3,694 | ₩4,105 | +9.73% | 1089.2만 |
|---|
| 2025.10.22 | ₩3,963 | ₩4,070 | ₩3,557 | ₩3,800 | -4.12% | 1585.8만 |
|---|
| 2025.10.21 | ₩4,035 | ₩4,086 | ₩3,887 | ₩3,944 | -2.26% | 1353.6만 |
|---|
| 2025.10.20 | ₩4,241 | ₩4,436 | ₩4,075 | ₩4,127 | -2.70% | 1472.6만 |
|---|
| 2025.10.17 | ₩3,808 | ₩3,994 | ₩3,688 | ₩3,952 | +3.79% | 2436.4만 |
|---|
| 2025.10.16 | ₩3,871 | ₩4,101 | ₩3,695 | ₩3,967 | +2.47% | 4112만 |
|---|
| 2025.10.15 | ₩3,593 | ₩3,598 | ₩3,410 | ₩3,566 | -0.74% | 874.8만 |
|---|
| 2025.10.14 | ₩3,394 | ₩3,592 | ₩3,366 | ₩3,391 | -0.08% | 983.4만 |
|---|
| 2025.10.13 | ₩3,559 | ₩3,629 | ₩3,439 | ₩3,603 | +1.24% | 1370.2만 |
|---|
| 2025.10.10 | ₩3,642 | ₩3,657 | ₩3,136 | ₩3,210 | -11.87% | 4715.4만 |
|---|