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 | ₩47,529 | ₩47,529 | ₩44,269 | ₩45,248 | -4.80% | 1694.9만 |
| 2026.10.08 | ₩49,890 | ₩50,856 | ₩45,637 | ₩45,959 | -7.88% | 2833.9만 |
| 2026.10.07 | ₩44,598 | ₩51,003 | ₩44,041 | ₩50,816 | +13.94% | 3838.1만 |
| 2026.10.06 | ₩48,857 | ₩49,783 | ₩47,127 | ₩47,140 | -3.51% | 2193.5만 |
| 2026.10.05 | ₩49,327 | ₩49,823 | ₩48,052 | ₩48,790 | -1.09% | 1888.9만 |
| 2026.10.02 | ₩52,949 | ₩53,043 | ₩49,568 | ₩49,769 | -6.00% | 3218.2만 |
| 2026.10.01 | ₩48,039 | ₩52,130 | ₩45,248 | ₩52,050 | +8.35% | 5919.5만 |
| 2026.09.30 | ₩50,252 | ₩50,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,394 |
| -1.71% |
| 3369.5만 |
| 2026.09.29 | ₩50,205 | ₩50,749 | ₩48,481 | ₩49,139 | -2.12% | 2010.9만 |
|---|
| 2026.09.28 | ₩50,252 | ₩50,977 | ₩46,080 | ₩48,173 | -4.14% | 1959.4만 |
|---|
| 2026.09.25 | ₩52,103 | ₩53,284 | ₩49,944 | ₩50,775 | -2.55% | 1725.5만 |
|---|
| 2026.09.24 | ₩47,851 | ₩50,719 | ₩47,288 | ₩50,588 | +5.72% | 1977.7만 |
|---|
| 2026.09.23 | ₩52,573 | ₩53,069 | ₩49,152 | ₩49,890 | -5.10% | 2040.5만 |
|---|
| 2026.09.22 | ₩46,456 | ₩52,305 | ₩46,226 | ₩52,211 | +12.39% | 2962.6만 |
|---|
| 2026.09.21 | ₩47,824 | ₩49,588 | ₩46,577 | ₩47,703 | -0.25% | 2669.4만 |
|---|
| 2026.09.18 | ₩42,539 | ₩45,275 | ₩42,029 | ₩45,235 | +6.34% | 2066.8만 |
|---|
| 2026.09.17 | ₩40,231 | ₩42,726 | ₩40,111 | ₩41,962 | +4.30% | 1993.1만 |
|---|
| 2026.09.16 | ₩38,514 | ₩39,078 | ₩37,173 | ₩37,924 | -1.53% | 1807.6만 |
|---|
| 2026.09.15 | ₩38,782 | ₩39,400 | ₩37,390 | ₩37,964 | -2.11% | 1228만 |
|---|
| 2026.09.14 | ₩36,133 | ₩38,431 | ₩35,912 | ₩37,750 | +4.47% | 2345.5만 |
|---|
| 2026.09.11 | ₩43,726 | ₩43,726 | ₩41,533 | ₩42,163 | -3.57% | 1609.6만 |
|---|
| 2026.09.10 | ₩44,229 | ₩44,390 | ₩42,083 | ₩42,633 | -3.61% | 2102.2만 |
|---|
| 2026.09.09 | ₩44,484 | ₩48,294 | ₩43,907 | ₩47,019 | +5.70% | 2410.3만 |
|---|
| 2026.09.08 | ₩47,905 | ₩48,300 | ₩44,376 | ₩44,564 | -6.97% | 2751.2만 |
|---|
| 2026.09.04 | ₩42,257 | ₩46,174 | ₩42,002 | ₩45,946 | +8.73% | 3340.4만 |
|---|
| 2026.09.03 | ₩41,063 | ₩41,304 | ₩37,817 | ₩41,170 | +0.26% | 2551.5만 |
|---|
| 2026.09.02 | ₩38,876 | ₩41,157 | ₩38,621 | ₩40,875 | +5.14% | 2298.9만 |
|---|
| 2026.09.01 | ₩39,748 | ₩42,217 | ₩38,192 | ₩39,118 | -1.59% | 2367만 |
|---|
| 2026.08.31 | ₩38,997 | ₩41,412 | ₩38,943 | ₩41,076 | +5.33% | 2015.6만 |
|---|
| 2026.08.28 | ₩37,978 | ₩40,352 | ₩37,213 | ₩39,145 | +3.07% | 2248.3만 |
|---|
| 2026.08.27 | ₩42,176 | ₩42,277 | ₩37,092 | ₩39,225 | -7.00% | 2909.9만 |
|---|
| 2026.08.26 | ₩38,702 | ₩40,318 | ₩38,528 | ₩39,561 | +2.22% | 1646.5만 |
|---|
| 2026.08.25 | ₩38,903 | ₩40,419 | ₩37,924 | ₩39,252 | +0.90% | 1418.7만 |
|---|
| 2026.08.24 | ₩39,641 | ₩39,735 | ₩35,482 | ₩37,441 | -5.55% | 2275만 |
|---|
| 2026.08.21 | ₩44,450 | ₩44,464 | ₩41,667 | ₩42,351 | -4.72% | 1683.7만 |
|---|
| 2026.08.20 | ₩39,842 | ₩43,364 | ₩39,279 | ₩43,062 | +8.08% | 2894.7만 |
|---|
| 2026.08.19 | ₩41,868 | ₩41,948 | ₩38,125 | ₩40,003 | -4.45% | 2774.4만 |
|---|
| 2026.08.18 | ₩41,828 | ₩43,853 | ₩39,037 | ₩40,406 | -3.40% | 3221.1만 |
|---|
| 2026.08.17 | ₩45,926 | ₩49,099 | ₩45,517 | ₩46,966 | +2.26% | 4032.1만 |
|---|
| 2026.08.14 | ₩44,001 | ₩44,484 | ₩42,029 | ₩43,451 | -1.25% | 3128.7만 |
|---|
| 2026.08.13 | ₩38,427 | ₩43,920 | ₩37,924 | ₩41,586 | +8.22% | 4547.1만 |
|---|
| 2026.08.12 | ₩38,474 | ₩40,312 | ₩37,387 | ₩38,273 | -0.52% | 3877만 |
|---|
| 2026.08.11 | ₩35,187 | ₩35,617 | ₩33,068 | ₩34,852 | -0.95% | 2950.2만 |
|---|
| 2026.08.10 | ₩34,543 | ₩37,106 | ₩33,806 | ₩34,369 | -0.50% | 2943.6만 |
|---|
| 2026.08.07 | ₩37,991 | ₩37,991 | ₩33,249 | ₩35,710 | -6.00% | 3582만 |
|---|
| 2026.08.06 | ₩32,840 | ₩38,742 | ₩31,579 | ₩36,126 | +10.01% | 4202.1만 |
|---|
| 2026.08.05 | ₩36,421 | ₩40,057 | ₩36,140 | ₩37,065 | +1.77% | 5181.8만 |
|---|
| 2026.08.04 | ₩35,013 | ₩37,763 | ₩34,463 | ₩36,985 | +5.63% | 4034.1만 |
|---|
| 2026.08.03 | ₩28,896 | ₩32,773 | ₩27,635 | ₩32,182 | +11.37% | 5497만 |
|---|
| 2026.07.31 | ₩39,762 | ₩40,634 | ₩31,364 | ₩31,753 | -20.14% | 8359.1만 |
|---|
| 2026.07.30 | ₩30,197 | ₩36,582 | ₩29,942 | ₩36,180 | +19.81% | 8662.9만 |
|---|
| 2026.07.29 | ₩33,980 | ₩34,635 | ₩26,307 | ₩26,333 | -22.50% | 8293.2만 |
|---|
| 2026.07.28 | ₩34,785 | ₩35,389 | ₩30,184 | ₩32,934 | -5.32% | 5971.6만 |
|---|
| 2026.07.27 | ₩43,075 | ₩43,263 | ₩35,925 | ₩40,137 | -6.82% | 4527만 |
|---|
| 2026.07.24 | ₩45,906 | ₩46,657 | ₩40,339 | ₩41,948 | -8.62% | 3981.9만 |
|---|
| 2026.07.23 | ₩47,502 | ₩50,977 | ₩46,483 | ₩48,951 | +3.05% | 4535.8만 |
|---|
| 2026.07.22 | ₩44,041 | ₩48,253 | ₩43,880 | ₩46,000 | +4.45% | 3525.2만 |
|---|
| 2026.07.21 | ₩43,142 | ₩48,213 | ₩42,391 | ₩47,140 | +9.27% | 5168.1만 |
|---|
| 2026.07.20 | ₩39,722 | ₩41,004 | ₩37,441 | ₩37,978 | -4.39% | 3707.5만 |
|---|
| 2026.07.17 | ₩34,181 | ₩41,291 | ₩32,598 | ₩36,542 | +6.91% | 7020만 |
|---|
| 2026.07.16 | ₩38,259 | ₩40,245 | ₩35,818 | ₩36,904 | -3.54% | 4469.5만 |
|---|
| 2026.07.15 | ₩49,058 | ₩49,501 | ₩38,702 | ₩41,948 | -14.49% | 4101.4만 |
|---|
| 2026.07.14 | ₩50,105 | ₩51,023 | ₩46,700 | ₩49,813 | -0.58% | 3256.4만 |
|---|
| 2026.07.13 | ₩44,977 | ₩46,335 | ₩42,200 | ₩45,490 | +1.14% | 3531.4만 |
|---|
| 2026.07.10 | ₩48,377 | ₩51,872 | ₩47,288 | ₩49,997 | +3.35% | 3271만 |
|---|
| 2026.07.09 | ₩53,653 | ₩55,672 | ₩50,910 | ₩51,287 | -4.41% | 5177.2만 |
|---|
| 2026.07.08 | ₩42,502 | ₩48,086 | ₩42,404 | ₩47,157 | +10.95% | 4765.6만 |
|---|
| 2026.07.07 | ₩44,470 | ₩46,389 | ₩41,325 | ₩46,188 | +3.86% | 5892.2만 |
|---|
| 2026.07.06 | ₩53,188 | ₩54,532 | ₩50,645 | ₩50,977 | -4.16% | 3490.6만 |
|---|
| 2026.07.02 | ₩56,973 | ₩59,790 | ₩47,346 | ₩49,985 | -12.27% | 7731.8만 |
|---|
| 2026.07.01 | ₩62,312 | ₩64,448 | ₩57,013 | ₩57,014 | -8.50% | 6710.4만 |
|---|
| 2026.06.30 | ₩69,959 | ₩73,111 | ₩67,879 | ₩70,343 | +0.55% | 4211만 |
|---|
| 2026.06.29 | ₩68,099 | ₩70,536 | ₩55,739 | ₩70,319 | +3.26% | 7806.4만 |
|---|
| 2026.06.26 | ₩69,438 | ₩77,601 | ₩67,918 | ₩68,417 | -1.47% | 6841.4만 |
|---|
| 2026.06.25 | ₩81,160 | ₩84,031 | ₩70,495 | ₩79,309 | -2.28% | 9793.4만 |
|---|
| 2026.06.24 | ₩64,304 | ₩64,339 | ₩53,861 | ₩60,508 | -5.90% | 9698.2만 |
|---|
| 2026.06.23 | ₩64,538 | ₩70,961 | ₩59,126 | ₩60,898 | -5.64% | 8343.8만 |
|---|
| 2026.06.22 | ₩80,489 | ₩82,837 | ₩77,255 | ₩82,612 | +2.64% | 5752.2만 |
|---|
| 2026.06.18 | ₩69,587 | ₩74,463 | ₩67,879 | ₩72,446 | +4.11% | 5467.6만 |
|---|
| 2026.06.17 | ₩64,018 | ₩67,838 | ₩58,585 | ₩61,988 | -3.17% | 5971.8만 |
|---|
| 2026.06.16 | ₩69,288 | ₩70,619 | ₩59,343 | ₩59,490 | -14.14% | 6259.2만 |
|---|
| 2026.06.15 | ₩64,313 | ₩68,810 | ₩63,721 | ₩67,388 | +4.78% | 5353.8만 |
|---|
| 2026.06.12 | ₩54,544 | ₩59,293 | ₩53,250 | ₩55,719 | +2.15% | 5703.6만 |
|---|
| 2026.06.11 | ₩47,883 | ₩57,529 | ₩46,958 | ₩57,465 | +20.01% | 6803만 |
|---|
| 2026.06.10 | ₩47,958 | ₩53,835 | ₩45,685 | ₩46,521 | -3.00% | 7833만 |
|---|
| 2026.06.09 | ₩57,013 | ₩57,424 | ₩42,421 | ₩51,475 | -9.71% | 1.1억 |
|---|
| 2026.06.08 | ₩51,883 | ₩54,431 | ₩49,635 | ₩52,980 | +2.11% | 7842만 |
|---|
| 2026.06.05 | ₩54,007 | ₩56,007 | ₩44,358 | ₩44,358 | -17.87% | 1억 |
|---|
| 2026.06.04 | ₩61,752 | ₩65,601 | ₩57,137 | ₩60,472 | -2.07% | 8463.4만 |
|---|
| 2026.06.03 | ₩71,695 | ₩72,555 | ₩66,068 | ₩71,434 | -0.36% | 5093.6만 |
|---|
| 2026.06.02 | ₩67,498 | ₩70,817 | ₩63,428 | ₩69,299 | +2.67% | 6110.8만 |
|---|
| 2026.06.01 | ₩62,715 | ₩67,075 | ₩62,713 | ₩65,798 | +4.92% | 6250.6만 |
|---|
| 2026.05.29 | ₩56,410 | ₩59,160 | ₩54,565 | ₩58,129 | +3.05% | 6159.8만 |
|---|
| 2026.05.28 | ₩53,362 | ₩55,665 | ₩50,508 | ₩52,653 | -1.33% | 6946.4만 |
|---|
| 2026.05.27 | ₩56,206 | ₩56,363 | ₩48,794 | ₩53,258 | -5.25% | 1.1억 |
|---|
| 2026.05.26 | ₩42,592 | ₩51,641 | ₩42,517 | ₩49,635 | +16.54% | 8744.2만 |
|---|
| 2026.05.22 | ₩36,385 | ₩38,669 | ₩35,484 | ₩35,843 | -1.49% | 3472.8만 |
|---|
| 2026.05.21 | ₩34,513 | ₩37,234 | ₩34,161 | ₩36,911 | +6.95% | 4860.2만 |
|---|
| 2026.05.20 | ₩34,492 | ₩34,492 | ₩31,324 | ₩34,201 | -0.84% | 5726.4만 |
|---|
| 2026.05.19 | ₩28,252 | ₩33,562 | ₩27,158 | ₩31,255 | +10.63% | 6878.4만 |
|---|
| 2026.05.18 | ₩36,124 | ₩36,726 | ₩28,037 | ₩29,699 | -17.79% | 6617.2만 |
|---|
| 2026.05.15 | ₩34,543 | ₩36,200 | ₩33,135 | ₩33,785 | -2.20% | 5254.8만 |
|---|
| 2026.05.14 | ₩40,105 | ₩42,628 | ₩38,871 | ₩38,871 | -3.08% | 4521.8만 |
|---|
| 2026.05.13 | ₩42,592 | ₩42,921 | ₩39,402 | ₩41,778 | -1.91% | 7195.6만 |
|---|
| 2026.05.12 | ₩38,921 | ₩39,809 | ₩31,938 | ₩38,122 | -2.05% | 8025.6만 |
|---|
| 2026.05.11 | ₩40,814 | ₩43,350 | ₩38,534 | ₩41,156 | +0.84% | 7547.2만 |
|---|
| 2026.05.08 | ₩30,450 | ₩36,403 | ₩30,398 | ₩36,403 | +19.55% | 5733.4만 |
|---|
| 2026.05.07 | ₩28,267 | ₩31,055 | ₩26,830 | ₩27,814 | -1.60% | 4467만 |
|---|
| 2026.05.06 | ₩28,936 | ₩29,693 | ₩26,184 | ₩29,529 | +2.05% | 5581.6만 |
|---|
| 2026.05.05 | ₩24,979 | ₩28,222 | ₩24,683 | ₩27,356 | +9.52% | 5863.2만 |
|---|
| 2026.05.04 | ₩21,167 | ₩23,554 | ₩20,995 | ₩22,400 | +5.83% | 4325.4만 |
|---|
| 2026.05.01 | ₩17,745 | ₩20,122 | ₩17,576 | ₩19,840 | +11.81% | 4320만 |
|---|
| 2026.04.30 | ₩19,232 | ₩19,417 | ₩17,114 | ₩18,159 | -5.58% | 3582.2만 |
|---|
| 2026.04.29 | ₩18,757 | ₩19,081 | ₩17,575 | ₩18,241 | -2.75% | 3565만 |
|---|
| 2026.04.28 | ₩17,104 | ₩18,327 | ₩16,102 | ₩17,256 | +0.89% | 4270.6만 |
|---|
| 2026.04.27 | ₩17,780 | ₩19,177 | ₩17,741 | ₩18,736 | +5.38% | 4236.6만 |
|---|
| 2026.04.24 | ₩16,782 | ₩17,507 | ₩16,337 | ₩16,775 | -0.04% | 4371만 |
|---|
| 2026.04.23 | ₩15,930 | ₩16,648 | ₩15,199 | ₩15,837 | -0.59% | 4757.6만 |
|---|
| 2026.04.22 | ₩14,773 | ₩16,514 | ₩14,453 | ₩16,239 | +9.92% | 5813.2만 |
|---|
| 2026.04.21 | ₩14,017 | ₩14,421 | ₩13,394 | ₩13,907 | -0.78% | 3201.8만 |
|---|
| 2026.04.20 | ₩14,425 | ₩15,039 | ₩13,045 | ₩13,844 | -4.03% | 3811만 |
|---|
| 2026.04.17 | ₩14,993 | ₩15,226 | ₩14,078 | ₩14,249 | -4.96% | 5150.4만 |
|---|
| 2026.04.16 | ₩13,954 | ₩14,721 | ₩13,616 | ₩14,385 | +3.09% | 3866만 |
|---|
| 2026.04.15 | ₩14,427 | ₩14,823 | ₩13,258 | ₩14,341 | -0.60% | 5155.4만 |
|---|
| 2026.04.14 | ₩13,102 | ₩14,944 | ₩12,528 | ₩14,917 | +13.86% | 6913.2만 |
|---|
| 2026.04.13 | ₩12,030 | ₩12,646 | ₩11,537 | ₩12,640 | +5.07% | 5040.8만 |
|---|
| 2026.04.10 | ₩12,241 | ₩12,476 | ₩11,673 | ₩12,275 | +0.28% | 4589.8만 |
|---|
| 2026.04.09 | ₩11,578 | ₩12,476 | ₩11,052 | ₩12,356 | +6.72% | 6786만 |
|---|
| 2026.04.08 | ₩11,963 | ₩11,992 | ₩11,110 | ₩11,511 | -3.77% | 7157.4만 |
|---|
| 2026.04.07 | ₩9,778 | ₩10,065 | ₩9,270 | ₩9,982 | +2.09% | 6186.4만 |
|---|
| 2026.04.06 | ₩9,756 | ₩10,376 | ₩9,645 | ₩9,989 | +2.39% | 5841.2만 |
|---|
| 2026.04.02 | ₩8,091 | ₩9,437 | ₩8,076 | ₩9,419 | +16.41% | 7876.4만 |
|---|
| 2026.04.01 | ₩8,635 | ₩9,977 | ₩8,317 | ₩9,509 | +10.13% | 1.1억 |
|---|
| 2026.03.31 | ₩7,345 | ₩8,075 | ₩6,873 | ₩8,074 | +9.94% | 9446.4만 |
|---|
| 2026.03.30 | ₩9,437 | ₩9,437 | ₩7,157 | ₩7,361 | -22.00% | 7970.8만 |
|---|
| 2026.03.27 | ₩9,271 | ₩9,737 | ₩8,999 | ₩9,167 | -1.12% | 5801만 |
|---|
| 2026.03.26 | ₩9,826 | ₩10,101 | ₩8,876 | ₩9,059 | -7.81% | 6477.2만 |
|---|
| 2026.03.25 | ₩10,567 | ₩10,933 | ₩9,969 | ₩10,557 | -0.10% | 8427.6만 |
|---|
| 2026.03.24 | ₩11,671 | ₩11,863 | ₩10,928 | ₩11,341 | -2.83% | 4806.2만 |
|---|
| 2026.03.23 | ₩13,145 | ₩13,448 | ₩11,705 | ₩11,879 | -9.63% | 7640.6만 |
|---|
| 2026.03.20 | ₩14,394 | ₩14,719 | ₩12,542 | ₩13,035 | -9.44% | 5531.4만 |
|---|
| 2026.03.19 | ₩13,125 | ₩15,314 | ₩12,885 | ₩14,423 | +9.89% | 9202.4만 |
|---|
| 2026.03.18 | ₩15,823 | ₩16,267 | ₩15,389 | ₩15,629 | -1.22% | 8048.4만 |
|---|
| 2026.03.17 | ₩14,984 | ₩15,689 | ₩14,539 | ₩15,628 | +4.30% | 5414.8만 |
|---|
| 2026.03.16 | ₩14,594 | ₩15,145 | ₩14,096 | ₩14,346 | -1.70% | 4259.8만 |
|---|
| 2026.03.13 | ₩12,623 | ₩13,549 | ₩12,583 | ₩13,363 | +5.86% | 5676만 |
|---|
| 2026.03.12 | ₩12,375 | ₩12,640 | ₩11,584 | ₩12,128 | -1.99% | 4358.4만 |
|---|
| 2026.03.11 | ₩12,469 | ₩13,200 | ₩12,189 | ₩12,956 | +3.91% | 4676.2만 |
|---|
| 2026.03.10 | ₩11,510 | ₩12,731 | ₩11,507 | ₩12,030 | +4.52% | 4854만 |
|---|
| 2026.03.09 | ₩9,859 | ₩11,269 | ₩9,495 | ₩11,237 | +13.97% | 4691.4만 |
|---|
| 2026.03.06 | ₩10,801 | ₩11,419 | ₩10,028 | ₩10,210 | -5.47% | 3712.4만 |
|---|
| 2026.03.05 | ₩11,869 | ₩12,239 | ₩10,796 | ₩11,753 | -0.97% | 3336.2만 |
|---|
| 2026.03.04 | ₩11,573 | ₩12,409 | ₩11,269 | ₩12,018 | +3.84% | 3390.6만 |
|---|
| 2026.03.03 | ₩11,168 | ₩11,450 | ₩10,501 | ₩10,835 | -2.98% | 3780.6만 |
|---|
| 2026.03.02 | ₩12,182 | ₩13,180 | ₩11,912 | ₩12,853 | +5.51% | 3172만 |
|---|
| 2026.02.27 | ₩12,209 | ₩13,214 | ₩12,165 | ₩12,874 | +5.45% | 2462.8만 |
|---|
| 2026.02.26 | ₩13,696 | ₩14,265 | ₩12,200 | ₩13,088 | -4.44% | 4138.6만 |
|---|
| 2026.02.25 | ₩13,774 | ₩14,455 | ₩13,577 | ₩13,927 | +1.11% | 3424만 |
|---|
| 2026.02.24 | ₩13,956 | ₩14,448 | ₩12,839 | ₩13,275 | -4.88% | 5298.6만 |
|---|
| 2026.02.23 | ₩13,579 | ₩14,153 | ₩13,097 | ₩13,461 | -0.86% | 2931만 |
|---|
| 2026.02.20 | ₩13,106 | ₩14,072 | ₩13,065 | ₩13,932 | +6.31% | 3159.2만 |
|---|
| 2026.02.19 | ₩13,158 | ₩13,434 | ₩12,652 | ₩13,266 | +0.82% | 2377.2만 |
|---|
| 2026.02.18 | ₩12,161 | ₩13,907 | ₩11,908 | ₩13,493 | +10.95% | 3759만 |
|---|
| 2026.02.17 | ₩12,286 | ₩13,071 | ₩11,939 | ₩12,228 | -0.47% | 2698.6만 |
|---|
| 2026.02.13 | ₩12,570 | ₩13,536 | ₩11,768 | ₩12,970 | +3.18% | 4186.2만 |
|---|
| 2026.02.12 | ₩13,683 | ₩14,676 | ₩12,942 | ₩13,123 | -4.09% | 6574.6만 |
|---|
| 2026.02.11 | ₩12,038 | ₩13,106 | ₩11,529 | ₩12,906 | +7.21% | 5652.4만 |
|---|
| 2026.02.10 | ₩10,962 | ₩11,321 | ₩10,333 | ₩10,762 | -1.82% | 3475.6만 |
|---|
| 2026.02.09 | ₩11,173 | ₩11,886 | ₩10,601 | ₩11,355 | +1.63% | 4845.8만 |
|---|
| 2026.02.06 | ₩11,078 | ₩12,176 | ₩10,755 | ₩12,049 | +8.77% | 6135.6만 |
|---|
| 2026.02.05 | ₩10,607 | ₩11,838 | ₩10,365 | ₩11,360 | +7.09% | 5060.4만 |
|---|
| 2026.02.04 | ₩13,308 | ₩13,365 | ₩10,152 | ₩11,180 | -15.99% | 7166.2만 |
|---|
| 2026.02.03 | ₩15,333 | ₩15,355 | ₩12,973 | ₩13,818 | -9.88% | 5254.2만 |
|---|
| 2026.02.02 | ₩13,384 | ₩15,375 | ₩13,182 | ₩15,085 | +12.71% | 5679.6만 |
|---|
| 2026.01.30 | ₩15,695 | ₩16,708 | ₩13,051 | ₩13,591 | -13.41% | 7535.2만 |
|---|
| 2026.01.29 | ₩15,269 | ₩15,628 | ₩13,772 | ₩15,032 | -1.55% | 6511만 |
|---|
| 2026.01.28 | ₩14,153 | ₩15,241 | ₩13,826 | ₩15,001 | +6.00% | 4455.4만 |
|---|
| 2026.01.27 | ₩13,021 | ₩13,756 | ₩12,743 | ₩13,364 | +2.64% | 3475.6만 |
|---|
| 2026.01.26 | ₩12,474 | ₩12,631 | ₩11,765 | ₩12,073 | -3.21% | 2803.4만 |
|---|
| 2026.01.23 | ₩12,532 | ₩13,549 | ₩12,179 | ₩12,743 | +1.69% | 3653.8만 |
|---|
| 2026.01.22 | ₩12,552 | ₩12,632 | ₩11,342 | ₩12,624 | +0.58% | 4700만 |
|---|
| 2026.01.21 | ₩11,134 | ₩12,388 | ₩10,767 | ₩12,097 | +8.64% | 4703만 |
|---|
| 2026.01.20 | ₩10,687 | ₩11,651 | ₩10,480 | ₩10,689 | +0.02% | 4875.2만 |
|---|
| 2026.01.16 | ₩10,039 | ₩10,723 | ₩9,992 | ₩10,553 | +5.12% | 4683.6만 |
|---|
| 2026.01.15 | ₩9,612 | ₩9,739 | ₩9,127 | ₩9,142 | -4.90% | 2266.6만 |
|---|
| 2026.01.14 | ₩9,054 | ₩9,283 | ₩8,711 | ₩8,967 | -0.96% | 1854.4만 |
|---|
| 2026.01.13 | ₩9,682 | ₩9,960 | ₩9,075 | ₩9,233 | -4.63% | 2320만 |
|---|
| 2026.01.12 | ₩9,369 | ₩9,822 | ₩9,303 | ₩9,661 | +3.13% | 1686.2만 |
|---|
| 2026.01.09 | ₩8,975 | ₩9,665 | ₩8,636 | ₩9,629 | +7.29% | 2770.2만 |
|---|
| 2026.01.08 | ₩9,548 | ₩9,577 | ₩8,360 | ₩8,666 | -9.24% | 4014.8만 |
|---|
| 2026.01.07 | ₩9,431 | ₩9,753 | ₩9,236 | ₩9,327 | -1.10% | 2371만 |
|---|
| 2026.01.06 | ₩8,314 | ₩9,630 | ₩8,307 | ₩9,582 | +15.25% | 3721.2만 |
|---|
| 2026.01.05 | ₩8,682 | ₩8,710 | ₩7,860 | ₩7,985 | -8.03% | 3481.8만 |
|---|
| 2026.01.02 | ₩7,186 | ₩8,181 | ₩7,186 | ₩8,165 | +13.62% | 3833.4만 |
|---|
| 2025.12.31 | ₩7,119 | ₩7,130 | ₩6,695 | ₩6,757 | -5.08% | 1731만 |
|---|
| 2025.12.30 | ₩7,217 | ₩7,414 | ₩7,078 | ₩7,111 | -1.47% | 2937.8만 |
|---|
| 2025.12.29 | ₩6,512 | ₩7,197 | ₩6,457 | ₩7,189 | +10.39% | 2210.8만 |
|---|
| 2025.12.26 | ₩7,029 | ₩7,029 | ₩6,674 | ₩6,735 | -4.19% | 1786만 |
|---|
| 2025.12.24 | ₩6,415 | ₩6,953 | ₩6,410 | ₩6,836 | +6.57% | 2072.4만 |
|---|
| 2025.12.23 | ₩6,330 | ₩6,616 | ₩6,178 | ₩6,349 | +0.30% | 2014.6만 |
|---|
| 2025.12.22 | ₩6,424 | ₩6,428 | ₩6,025 | ₩6,403 | -0.33% | 2549.8만 |
|---|
| 2025.12.19 | ₩5,382 | ₩6,022 | ₩5,354 | ₩5,933 | +10.23% | 3197.8만 |
|---|
| 2025.12.18 | ₩5,517 | ₩5,769 | ₩5,114 | ₩5,205 | -5.65% | 7189.2만 |
|---|
| 2025.12.17 | ₩4,756 | ₩4,770 | ₩4,172 | ₩4,331 | -8.93% | 4937.4만 |
|---|
| 2025.12.16 | ₩4,711 | ₩4,876 | ₩4,519 | ₩4,607 | -2.22% | 2881.8만 |
|---|
| 2025.12.15 | ₩5,212 | ₩5,319 | ₩4,741 | ₩4,803 | -7.84% | 2170.6만 |
|---|
| 2025.12.12 | ₩5,601 | ₩5,604 | ₩4,837 | ₩4,954 | -11.54% | 3467.8만 |
|---|
| 2025.12.11 | ₩5,878 | ₩5,911 | ₩5,423 | ₩5,731 | -2.50% | 1883.8만 |
|---|
| 2025.12.10 | ₩5,582 | ₩6,003 | ₩5,381 | ₩5,960 | +6.77% | 1996만 |
|---|
| 2025.12.09 | ₩5,348 | ₩5,835 | ₩5,280 | ₩5,699 | +6.56% | 1777만 |
|---|
| 2025.12.08 | ₩5,315 | ₩5,544 | ₩5,235 | ₩5,454 | +2.61% | 1553만 |
|---|
| 2025.12.05 | ₩4,746 | ₩5,181 | ₩4,623 | ₩5,043 | +6.26% | 2788.2만 |
|---|
| 2025.12.04 | ₩4,769 | ₩4,777 | ₩4,483 | ₩4,615 | -3.22% | 2113.6만 |
|---|
| 2025.12.03 | ₩5,064 | ₩5,098 | ₩4,685 | ₩4,941 | -2.42% | 1829.2만 |
|---|
| 2025.12.02 | ₩5,149 | ₩5,378 | ₩4,951 | ₩5,172 | +0.46% | 1736.6만 |
|---|
| 2025.12.01 | ₩4,886 | ₩5,296 | ₩4,835 | ₩5,220 | +6.82% | 1631.6만 |
|---|
| 2025.11.28 | ₩5,025 | ₩5,114 | ₩4,930 | ₩5,057 | +0.64% | 1868.2만 |
|---|
| 2025.11.26 | ₩4,756 | ₩4,935 | ₩4,619 | ₩4,798 | +0.87% | 2178만 |
|---|
| 2025.11.25 | ₩4,340 | ₩4,628 | ₩4,213 | ₩4,566 | +5.22% | 1812.4만 |
|---|
| 2025.11.24 | ₩4,151 | ₩4,625 | ₩4,098 | ₩4,537 | +9.29% | 2747.2만 |
|---|
| 2025.11.21 | ₩3,814 | ₩4,089 | ₩3,378 | ₩3,919 | +2.75% | 4203.2만 |
|---|
| 2025.11.20 | ₩4,905 | ₩4,912 | ₩3,627 | ₩3,689 | -24.79% | 7419.8만 |
|---|
| 2025.11.19 | ₩4,773 | ₩5,084 | ₩4,327 | ₩4,695 | -1.62% | 4011만 |
|---|
| 2025.11.18 | ₩5,163 | ₩5,301 | ₩4,707 | ₩4,845 | -6.16% | 3102.6만 |
|---|
| 2025.11.17 | ₩5,669 | ₩6,298 | ₩5,339 | ₩5,459 | -3.72% | 2959.8만 |
|---|
| 2025.11.14 | ₩4,999 | ₩6,039 | ₩4,986 | ₩5,685 | +13.73% | 3460.4만 |
|---|
| 2025.11.13 | ₩5,533 | ₩5,809 | ₩4,932 | ₩5,250 | -5.12% | 3387.4만 |
|---|
| 2025.11.12 | ₩5,613 | ₩5,795 | ₩5,433 | ₩5,619 | +0.11% | 2259만 |
|---|
| 2025.11.11 | ₩5,782 | ₩5,862 | ₩5,327 | ₩5,436 | -5.99% | 3645.6만 |
|---|
| 2025.11.10 | ₩5,786 | ₩6,190 | ₩5,786 | ₩6,018 | +4.02% | 2600.2만 |
|---|
| 2025.11.07 | ₩5,166 | ₩5,535 | ₩4,823 | ₩5,335 | +3.28% | 3247.6만 |
|---|
| 2025.11.06 | ₩5,291 | ₩5,708 | ₩5,202 | ₩5,353 | +1.18% | 3263.8만 |
|---|
| 2025.11.05 | ₩4,839 | ₩5,420 | ₩4,801 | ₩5,321 | +9.96% | 2513만 |
|---|
| 2025.11.04 | ₩4,726 | ₩4,988 | ₩4,494 | ₩4,528 | -4.21% | 2187.6만 |
|---|
| 2025.11.03 | ₩5,237 | ₩5,393 | ₩5,143 | ₩5,267 | +0.59% | 1667.8만 |
|---|
| 2025.10.31 | ₩4,982 | ₩5,117 | ₩4,590 | ₩4,794 | -3.78% | 1914만 |
|---|
| 2025.10.30 | ₩4,917 | ₩4,961 | ₩4,674 | ₩4,823 | -1.92% | 1001.8만 |
|---|
| 2025.10.29 | ₩5,036 | ₩5,168 | ₩4,904 | ₩4,932 | -2.06% | 2252.6만 |
|---|
| 2025.10.28 | ₩4,594 | ₩4,764 | ₩4,545 | ₩4,719 | +2.71% | 1446만 |
|---|
| 2025.10.27 | ₩4,847 | ₩4,857 | ₩4,405 | ₩4,650 | -4.07% | 2826.4만 |
|---|
| 2025.10.24 | ₩4,337 | ₩4,644 | ₩4,259 | ₩4,611 | +6.33% | 2654.8만 |
|---|
| 2025.10.23 | ₩3,750 | ₩4,128 | ₩3,703 | ₩4,115 | +9.73% | 1089.2만 |
|---|
| 2025.10.22 | ₩3,973 | ₩4,080 | ₩3,565 | ₩3,809 | -4.12% | 1585.8만 |
|---|
| 2025.10.21 | ₩4,045 | ₩4,096 | ₩3,897 | ₩3,953 | -2.26% | 1353.6만 |
|---|
| 2025.10.20 | ₩4,252 | ₩4,447 | ₩4,085 | ₩4,137 | -2.70% | 1472.6만 |
|---|
| 2025.10.17 | ₩3,818 | ₩4,004 | ₩3,697 | ₩3,962 | +3.79% | 2436.4만 |
|---|
| 2025.10.16 | ₩3,881 | ₩4,112 | ₩3,704 | ₩3,977 | +2.47% | 4112만 |
|---|
| 2025.10.15 | ₩3,602 | ₩3,607 | ₩3,418 | ₩3,575 | -0.74% | 874.8만 |
|---|
| 2025.10.14 | ₩3,402 | ₩3,601 | ₩3,375 | ₩3,399 | -0.08% | 983.4만 |
|---|
| 2025.10.13 | ₩3,568 | ₩3,638 | ₩3,448 | ₩3,612 | +1.24% | 1370.2만 |
|---|
| 2025.10.10 | ₩3,652 | ₩3,666 | ₩3,144 | ₩3,218 | -11.87% | 4715.4만 |
|---|