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 | ₩47,298 | ₩47,298 | ₩44,054 | ₩45,029 | -4.80% | 1694.9만 |
| 2026.10.08 | ₩49,648 | ₩50,609 | ₩45,416 | ₩45,736 | -7.88% | 2833.9만 |
| 2026.10.07 | ₩44,381 | ₩50,756 | ₩43,827 | ₩50,569 | +13.94% | 3838.1만 |
| 2026.10.06 | ₩48,620 | ₩49,541 | ₩46,898 | ₩46,911 | -3.51% | 2193.5만 |
| 2026.10.05 | ₩49,087 | ₩49,581 | ₩47,819 | ₩48,553 | -1.09% | 1888.9만 |
| 2026.10.02 | ₩52,692 | ₩52,785 | ₩49,328 | ₩49,528 | -6.00% | 3218.2만 |
| 2026.10.01 | ₩47,806 | ₩51,877 | ₩45,029 | ₩51,797 | +8.35% | 5919.5만 |
| 2026.09.30 | ₩50,008 | ₩50,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,154 |
| -1.71% |
| 3369.5만 |
| 2026.09.29 | ₩49,962 | ₩50,502 | ₩48,246 | ₩48,900 | -2.12% | 2010.9만 |
|---|
| 2026.09.28 | ₩50,008 | ₩50,729 | ₩45,857 | ₩47,939 | -4.14% | 1959.4만 |
|---|
| 2026.09.25 | ₩51,851 | ₩53,025 | ₩49,701 | ₩50,529 | -2.55% | 1725.5만 |
|---|
| 2026.09.24 | ₩47,619 | ₩50,473 | ₩47,058 | ₩50,342 | +5.72% | 1977.7만 |
|---|
| 2026.09.23 | ₩52,318 | ₩52,812 | ₩48,914 | ₩49,648 | -5.10% | 2040.5만 |
|---|
| 2026.09.22 | ₩46,230 | ₩52,051 | ₩46,002 | ₩51,957 | +12.39% | 2962.6만 |
|---|
| 2026.09.21 | ₩47,592 | ₩49,348 | ₩46,351 | ₩47,472 | -0.25% | 2669.4만 |
|---|
| 2026.09.18 | ₩42,332 | ₩45,056 | ₩41,825 | ₩45,016 | +6.34% | 2066.8만 |
|---|
| 2026.09.17 | ₩40,036 | ₩42,519 | ₩39,916 | ₩41,758 | +4.30% | 1993.1만 |
|---|
| 2026.09.16 | ₩38,327 | ₩38,888 | ₩36,992 | ₩37,740 | -1.53% | 1807.6만 |
|---|
| 2026.09.15 | ₩38,594 | ₩39,208 | ₩37,209 | ₩37,780 | -2.11% | 1228만 |
|---|
| 2026.09.14 | ₩35,958 | ₩38,245 | ₩35,737 | ₩37,566 | +4.47% | 2345.5만 |
|---|
| 2026.09.11 | ₩43,514 | ₩43,514 | ₩41,331 | ₩41,958 | -3.57% | 1609.6만 |
|---|
| 2026.09.10 | ₩44,014 | ₩44,174 | ₩41,878 | ₩42,426 | -3.61% | 2102.2만 |
|---|
| 2026.09.09 | ₩44,268 | ₩48,059 | ₩43,694 | ₩46,791 | +5.70% | 2410.3만 |
|---|
| 2026.09.08 | ₩47,672 | ₩48,066 | ₩44,161 | ₩44,348 | -6.97% | 2751.2만 |
|---|
| 2026.09.04 | ₩42,052 | ₩45,950 | ₩41,798 | ₩45,723 | +8.73% | 3340.4만 |
|---|
| 2026.09.03 | ₩40,864 | ₩41,104 | ₩37,633 | ₩40,971 | +0.26% | 2551.5만 |
|---|
| 2026.09.02 | ₩38,688 | ₩40,957 | ₩38,434 | ₩40,677 | +5.14% | 2298.9만 |
|---|
| 2026.09.01 | ₩39,555 | ₩42,012 | ₩38,007 | ₩38,928 | -1.59% | 2367만 |
|---|
| 2026.08.31 | ₩38,808 | ₩41,211 | ₩38,754 | ₩40,877 | +5.33% | 2015.6만 |
|---|
| 2026.08.28 | ₩37,793 | ₩40,156 | ₩37,032 | ₩38,955 | +3.07% | 2248.3만 |
|---|
| 2026.08.27 | ₩41,972 | ₩42,072 | ₩36,912 | ₩39,035 | -7.00% | 2909.9만 |
|---|
| 2026.08.26 | ₩38,514 | ₩40,123 | ₩38,341 | ₩39,369 | +2.22% | 1646.5만 |
|---|
| 2026.08.25 | ₩38,714 | ₩40,223 | ₩37,740 | ₩39,062 | +0.90% | 1418.7만 |
|---|
| 2026.08.24 | ₩39,449 | ₩39,542 | ₩35,310 | ₩37,259 | -5.55% | 2275만 |
|---|
| 2026.08.21 | ₩44,235 | ₩44,248 | ₩41,464 | ₩42,145 | -4.72% | 1683.7만 |
|---|
| 2026.08.20 | ₩39,649 | ₩43,153 | ₩39,088 | ₩42,853 | +8.08% | 2894.7만 |
|---|
| 2026.08.19 | ₩41,665 | ₩41,745 | ₩37,940 | ₩39,809 | -4.45% | 2774.4만 |
|---|
| 2026.08.18 | ₩41,625 | ₩43,640 | ₩38,848 | ₩40,210 | -3.40% | 3221.1만 |
|---|
| 2026.08.17 | ₩45,703 | ₩48,860 | ₩45,296 | ₩46,738 | +2.26% | 4032.1만 |
|---|
| 2026.08.14 | ₩43,787 | ₩44,268 | ₩41,825 | ₩43,240 | -1.25% | 3128.7만 |
|---|
| 2026.08.13 | ₩38,241 | ₩43,707 | ₩37,740 | ₩41,384 | +8.22% | 4547.1만 |
|---|
| 2026.08.12 | ₩38,287 | ₩40,116 | ₩37,206 | ₩38,087 | -0.52% | 3877만 |
|---|
| 2026.08.11 | ₩35,017 | ₩35,444 | ₩32,907 | ₩34,683 | -0.95% | 2950.2만 |
|---|
| 2026.08.10 | ₩34,376 | ₩36,926 | ₩33,641 | ₩34,202 | -0.50% | 2943.6만 |
|---|
| 2026.08.07 | ₩37,807 | ₩37,807 | ₩33,087 | ₩35,537 | -6.00% | 3582만 |
|---|
| 2026.08.06 | ₩32,680 | ₩38,554 | ₩31,425 | ₩35,951 | +10.01% | 4202.1만 |
|---|
| 2026.08.05 | ₩36,245 | ₩39,863 | ₩35,964 | ₩36,885 | +1.77% | 5181.8만 |
|---|
| 2026.08.04 | ₩34,843 | ₩37,580 | ₩34,296 | ₩36,805 | +5.63% | 4034.1만 |
|---|
| 2026.08.03 | ₩28,755 | ₩32,614 | ₩27,501 | ₩32,026 | +11.37% | 5497만 |
|---|
| 2026.07.31 | ₩39,569 | ₩40,437 | ₩31,212 | ₩31,599 | -20.14% | 8359.1만 |
|---|
| 2026.07.30 | ₩30,050 | ₩36,405 | ₩29,797 | ₩36,004 | +19.81% | 8662.9만 |
|---|
| 2026.07.29 | ₩33,815 | ₩34,467 | ₩26,179 | ₩26,206 | -22.50% | 8293.2만 |
|---|
| 2026.07.28 | ₩34,616 | ₩35,217 | ₩30,037 | ₩32,774 | -5.32% | 5971.6만 |
|---|
| 2026.07.27 | ₩42,866 | ₩43,053 | ₩35,751 | ₩39,943 | -6.82% | 4527만 |
|---|
| 2026.07.24 | ₩45,683 | ₩46,431 | ₩40,143 | ₩41,745 | -8.62% | 3981.9만 |
|---|
| 2026.07.23 | ₩47,272 | ₩50,729 | ₩46,257 | ₩48,713 | +3.05% | 4535.8만 |
|---|
| 2026.07.22 | ₩43,827 | ₩48,019 | ₩43,667 | ₩45,776 | +4.45% | 3525.2만 |
|---|
| 2026.07.21 | ₩42,933 | ₩47,979 | ₩42,185 | ₩46,911 | +9.27% | 5168.1만 |
|---|
| 2026.07.20 | ₩39,529 | ₩40,805 | ₩37,259 | ₩37,793 | -4.39% | 3707.5만 |
|---|
| 2026.07.17 | ₩34,015 | ₩41,091 | ₩32,440 | ₩36,365 | +6.91% | 7020만 |
|---|
| 2026.07.16 | ₩38,074 | ₩40,049 | ₩35,644 | ₩36,725 | -3.54% | 4469.5만 |
|---|
| 2026.07.15 | ₩48,820 | ₩49,261 | ₩38,514 | ₩41,745 | -14.49% | 4101.4만 |
|---|
| 2026.07.14 | ₩49,862 | ₩50,775 | ₩46,473 | ₩49,571 | -0.58% | 3256.4만 |
|---|
| 2026.07.13 | ₩44,759 | ₩46,110 | ₩41,995 | ₩45,269 | +1.14% | 3531.4만 |
|---|
| 2026.07.10 | ₩48,142 | ₩51,620 | ₩47,058 | ₩49,754 | +3.35% | 3271만 |
|---|
| 2026.07.09 | ₩53,393 | ₩55,402 | ₩50,662 | ₩51,038 | -4.41% | 5177.2만 |
|---|
| 2026.07.08 | ₩42,296 | ₩47,852 | ₩42,198 | ₩46,928 | +10.95% | 4765.6만 |
|---|
| 2026.07.07 | ₩44,255 | ₩46,164 | ₩41,124 | ₩45,964 | +3.86% | 5892.2만 |
|---|
| 2026.07.06 | ₩52,930 | ₩54,267 | ₩50,399 | ₩50,729 | -4.16% | 3490.6만 |
|---|
| 2026.07.02 | ₩56,697 | ₩59,499 | ₩47,116 | ₩49,742 | -12.27% | 7731.8만 |
|---|
| 2026.07.01 | ₩62,010 | ₩64,135 | ₩56,737 | ₩56,737 | -8.50% | 6710.4만 |
|---|
| 2026.06.30 | ₩69,620 | ₩72,756 | ₩67,550 | ₩70,002 | +0.55% | 4211만 |
|---|
| 2026.06.29 | ₩67,769 | ₩70,193 | ₩55,468 | ₩69,978 | +3.26% | 7806.4만 |
|---|
| 2026.06.26 | ₩69,101 | ₩77,225 | ₩67,588 | ₩68,085 | -1.47% | 6841.4만 |
|---|
| 2026.06.25 | ₩80,766 | ₩83,623 | ₩70,153 | ₩78,924 | -2.28% | 9793.4만 |
|---|
| 2026.06.24 | ₩63,992 | ₩64,026 | ₩53,599 | ₩60,214 | -5.90% | 9698.2만 |
|---|
| 2026.06.23 | ₩64,225 | ₩70,617 | ₩58,839 | ₩60,603 | -5.64% | 8343.8만 |
|---|
| 2026.06.22 | ₩80,099 | ₩82,435 | ₩76,880 | ₩82,211 | +2.64% | 5752.2만 |
|---|
| 2026.06.18 | ₩69,250 | ₩74,102 | ₩67,550 | ₩72,094 | +4.11% | 5467.6만 |
|---|
| 2026.06.17 | ₩63,707 | ₩67,509 | ₩58,301 | ₩61,687 | -3.17% | 5971.8만 |
|---|
| 2026.06.16 | ₩68,952 | ₩70,277 | ₩59,056 | ₩59,201 | -14.14% | 6259.2만 |
|---|
| 2026.06.15 | ₩64,001 | ₩68,476 | ₩63,412 | ₩67,061 | +4.78% | 5353.8만 |
|---|
| 2026.06.12 | ₩54,280 | ₩59,005 | ₩52,991 | ₩55,449 | +2.15% | 5703.6만 |
|---|
| 2026.06.11 | ₩47,651 | ₩57,250 | ₩46,730 | ₩57,187 | +20.01% | 6803만 |
|---|
| 2026.06.10 | ₩47,726 | ₩53,573 | ₩45,463 | ₩46,295 | -3.00% | 7833만 |
|---|
| 2026.06.09 | ₩56,737 | ₩57,146 | ₩42,215 | ₩51,225 | -9.71% | 1.1억 |
|---|
| 2026.06.08 | ₩51,632 | ₩54,166 | ₩49,394 | ₩52,723 | +2.11% | 7842만 |
|---|
| 2026.06.05 | ₩53,745 | ₩55,735 | ₩44,143 | ₩44,143 | -17.87% | 1억 |
|---|
| 2026.06.04 | ₩61,453 | ₩65,283 | ₩56,860 | ₩60,178 | -2.07% | 8463.4만 |
|---|
| 2026.06.03 | ₩71,347 | ₩72,203 | ₩65,748 | ₩71,088 | -0.36% | 5093.6만 |
|---|
| 2026.06.02 | ₩67,170 | ₩70,473 | ₩63,120 | ₩68,963 | +2.67% | 6110.8만 |
|---|
| 2026.06.01 | ₩62,410 | ₩66,749 | ₩62,409 | ₩65,479 | +4.92% | 6250.6만 |
|---|
| 2026.05.29 | ₩56,136 | ₩58,873 | ₩54,300 | ₩57,847 | +3.05% | 6159.8만 |
|---|
| 2026.05.28 | ₩53,104 | ₩55,395 | ₩50,263 | ₩52,398 | -1.33% | 6946.4만 |
|---|
| 2026.05.27 | ₩55,933 | ₩56,089 | ₩48,557 | ₩52,999 | -5.25% | 1.1억 |
|---|
| 2026.05.26 | ₩42,386 | ₩51,390 | ₩42,310 | ₩49,394 | +16.54% | 8744.2만 |
|---|
| 2026.05.22 | ₩36,208 | ₩38,481 | ₩35,312 | ₩35,669 | -1.49% | 3472.8만 |
|---|
| 2026.05.21 | ₩34,345 | ₩37,053 | ₩33,995 | ₩36,732 | +6.95% | 4860.2만 |
|---|
| 2026.05.20 | ₩34,324 | ₩34,324 | ₩31,172 | ₩34,035 | -0.84% | 5726.4만 |
|---|
| 2026.05.19 | ₩28,115 | ₩33,399 | ₩27,026 | ₩31,104 | +10.63% | 6878.4만 |
|---|
| 2026.05.18 | ₩35,949 | ₩36,548 | ₩27,901 | ₩29,554 | -17.79% | 6617.2만 |
|---|
| 2026.05.15 | ₩34,376 | ₩36,024 | ₩32,974 | ₩33,621 | -2.20% | 5254.8만 |
|---|
| 2026.05.14 | ₩39,910 | ₩42,421 | ₩38,682 | ₩38,682 | -3.08% | 4521.8만 |
|---|
| 2026.05.13 | ₩42,386 | ₩42,713 | ₩39,211 | ₩41,575 | -1.91% | 7195.6만 |
|---|
| 2026.05.12 | ₩38,732 | ₩39,616 | ₩31,783 | ₩37,937 | -2.05% | 8025.6만 |
|---|
| 2026.05.11 | ₩40,616 | ₩43,139 | ₩38,347 | ₩40,957 | +0.84% | 7547.2만 |
|---|
| 2026.05.08 | ₩30,302 | ₩36,226 | ₩30,251 | ₩36,226 | +19.55% | 5733.4만 |
|---|
| 2026.05.07 | ₩28,129 | ₩30,905 | ₩26,700 | ₩27,679 | -1.60% | 4467만 |
|---|
| 2026.05.06 | ₩28,796 | ₩29,549 | ₩26,057 | ₩29,386 | +2.05% | 5581.6만 |
|---|
| 2026.05.05 | ₩24,858 | ₩28,085 | ₩24,564 | ₩27,224 | +9.52% | 5863.2만 |
|---|
| 2026.05.04 | ₩21,064 | ₩23,439 | ₩20,893 | ₩22,291 | +5.83% | 4325.4만 |
|---|
| 2026.05.01 | ₩17,658 | ₩20,024 | ₩17,491 | ₩19,744 | +11.81% | 4320만 |
|---|
| 2026.04.30 | ₩19,139 | ₩19,323 | ₩17,031 | ₩18,071 | -5.58% | 3582.2만 |
|---|
| 2026.04.29 | ₩18,666 | ₩18,988 | ₩17,490 | ₩18,152 | -2.75% | 3565만 |
|---|
| 2026.04.28 | ₩17,021 | ₩18,238 | ₩16,024 | ₩17,173 | +0.89% | 4270.6만 |
|---|
| 2026.04.27 | ₩17,694 | ₩19,084 | ₩17,655 | ₩18,645 | +5.38% | 4236.6만 |
|---|
| 2026.04.24 | ₩16,701 | ₩17,422 | ₩16,258 | ₩16,694 | -0.04% | 4371만 |
|---|
| 2026.04.23 | ₩15,853 | ₩16,567 | ₩15,125 | ₩15,760 | -0.59% | 4757.6만 |
|---|
| 2026.04.22 | ₩14,701 | ₩16,434 | ₩14,382 | ₩16,160 | +9.92% | 5813.2만 |
|---|
| 2026.04.21 | ₩13,949 | ₩14,351 | ₩13,329 | ₩13,840 | -0.78% | 3201.8만 |
|---|
| 2026.04.20 | ₩14,355 | ₩14,966 | ₩12,982 | ₩13,777 | -4.03% | 3811만 |
|---|
| 2026.04.17 | ₩14,920 | ₩15,152 | ₩14,009 | ₩14,179 | -4.96% | 5150.4만 |
|---|
| 2026.04.16 | ₩13,886 | ₩14,649 | ₩13,550 | ₩14,315 | +3.09% | 3866만 |
|---|
| 2026.04.15 | ₩14,357 | ₩14,752 | ₩13,194 | ₩14,271 | -0.60% | 5155.4만 |
|---|
| 2026.04.14 | ₩13,038 | ₩14,872 | ₩12,468 | ₩14,845 | +13.86% | 6913.2만 |
|---|
| 2026.04.13 | ₩11,972 | ₩12,584 | ₩11,481 | ₩12,579 | +5.07% | 5040.8만 |
|---|
| 2026.04.10 | ₩12,182 | ₩12,415 | ₩11,616 | ₩12,216 | +0.28% | 4589.8만 |
|---|
| 2026.04.09 | ₩11,522 | ₩12,415 | ₩10,998 | ₩12,296 | +6.72% | 6786만 |
|---|
| 2026.04.08 | ₩11,905 | ₩11,934 | ₩11,056 | ₩11,455 | -3.77% | 7157.4만 |
|---|
| 2026.04.07 | ₩9,731 | ₩10,016 | ₩9,225 | ₩9,934 | +2.09% | 6186.4만 |
|---|
| 2026.04.06 | ₩9,709 | ₩10,325 | ₩9,599 | ₩9,940 | +2.39% | 5841.2만 |
|---|
| 2026.04.02 | ₩8,052 | ₩9,392 | ₩8,037 | ₩9,374 | +16.41% | 7876.4만 |
|---|
| 2026.04.01 | ₩8,593 | ₩9,928 | ₩8,277 | ₩9,463 | +10.13% | 1.1억 |
|---|
| 2026.03.31 | ₩7,309 | ₩8,036 | ₩6,840 | ₩8,035 | +9.94% | 9446.4만 |
|---|
| 2026.03.30 | ₩9,392 | ₩9,392 | ₩7,122 | ₩7,326 | -22.00% | 7970.8만 |
|---|
| 2026.03.27 | ₩9,226 | ₩9,689 | ₩8,955 | ₩9,123 | -1.12% | 5801만 |
|---|
| 2026.03.26 | ₩9,779 | ₩10,052 | ₩8,833 | ₩9,015 | -7.81% | 6477.2만 |
|---|
| 2026.03.25 | ₩10,516 | ₩10,880 | ₩9,921 | ₩10,506 | -0.10% | 8427.6만 |
|---|
| 2026.03.24 | ₩11,614 | ₩11,805 | ₩10,875 | ₩11,286 | -2.83% | 4806.2만 |
|---|
| 2026.03.23 | ₩13,081 | ₩13,383 | ₩11,648 | ₩11,821 | -9.63% | 7640.6만 |
|---|
| 2026.03.20 | ₩14,324 | ₩14,648 | ₩12,481 | ₩12,972 | -9.44% | 5531.4만 |
|---|
| 2026.03.19 | ₩13,061 | ₩15,240 | ₩12,822 | ₩14,353 | +9.89% | 9202.4만 |
|---|
| 2026.03.18 | ₩15,746 | ₩16,188 | ₩15,314 | ₩15,553 | -1.22% | 8048.4만 |
|---|
| 2026.03.17 | ₩14,912 | ₩15,613 | ₩14,468 | ₩15,553 | +4.30% | 5414.8만 |
|---|
| 2026.03.16 | ₩14,523 | ₩15,072 | ₩14,028 | ₩14,276 | -1.70% | 4259.8만 |
|---|
| 2026.03.13 | ₩12,562 | ₩13,483 | ₩12,522 | ₩13,298 | +5.86% | 5676만 |
|---|
| 2026.03.12 | ₩12,315 | ₩12,578 | ₩11,528 | ₩12,070 | -1.99% | 4358.4만 |
|---|
| 2026.03.11 | ₩12,409 | ₩13,136 | ₩12,130 | ₩12,893 | +3.91% | 4676.2만 |
|---|
| 2026.03.10 | ₩11,454 | ₩12,669 | ₩11,451 | ₩11,971 | +4.52% | 4854만 |
|---|
| 2026.03.09 | ₩9,811 | ₩11,214 | ₩9,449 | ₩11,182 | +13.97% | 4691.4만 |
|---|
| 2026.03.06 | ₩10,749 | ₩11,363 | ₩9,979 | ₩10,161 | -5.47% | 3712.4만 |
|---|
| 2026.03.05 | ₩11,811 | ₩12,180 | ₩10,743 | ₩11,696 | -0.97% | 3336.2만 |
|---|
| 2026.03.04 | ₩11,517 | ₩12,349 | ₩11,214 | ₩11,959 | +3.84% | 3390.6만 |
|---|
| 2026.03.03 | ₩11,114 | ₩11,395 | ₩10,450 | ₩10,782 | -2.98% | 3780.6만 |
|---|
| 2026.03.02 | ₩12,123 | ₩13,116 | ₩11,854 | ₩12,790 | +5.51% | 3172만 |
|---|
| 2026.02.27 | ₩12,149 | ₩13,150 | ₩12,106 | ₩12,811 | +5.45% | 2462.8만 |
|---|
| 2026.02.26 | ₩13,630 | ₩14,196 | ₩12,140 | ₩13,025 | -4.44% | 4138.6만 |
|---|
| 2026.02.25 | ₩13,707 | ₩14,384 | ₩13,511 | ₩13,859 | +1.11% | 3424만 |
|---|
| 2026.02.24 | ₩13,888 | ₩14,378 | ₩12,777 | ₩13,210 | -4.88% | 5298.6만 |
|---|
| 2026.02.23 | ₩13,513 | ₩14,084 | ₩13,034 | ₩13,396 | -0.86% | 2931만 |
|---|
| 2026.02.20 | ₩13,042 | ₩14,004 | ₩13,002 | ₩13,864 | +6.31% | 3159.2만 |
|---|
| 2026.02.19 | ₩13,094 | ₩13,368 | ₩12,591 | ₩13,202 | +0.82% | 2377.2만 |
|---|
| 2026.02.18 | ₩12,102 | ₩13,839 | ₩11,851 | ₩13,427 | +10.95% | 3759만 |
|---|
| 2026.02.17 | ₩12,226 | ₩13,008 | ₩11,881 | ₩12,168 | -0.47% | 2698.6만 |
|---|
| 2026.02.13 | ₩12,509 | ₩13,470 | ₩11,710 | ₩12,907 | +3.18% | 4186.2만 |
|---|
| 2026.02.12 | ₩13,617 | ₩14,605 | ₩12,879 | ₩13,059 | -4.09% | 6574.6만 |
|---|
| 2026.02.11 | ₩11,979 | ₩13,043 | ₩11,473 | ₩12,843 | +7.21% | 5652.4만 |
|---|
| 2026.02.10 | ₩10,909 | ₩11,266 | ₩10,283 | ₩10,710 | -1.82% | 3475.6만 |
|---|
| 2026.02.09 | ₩11,119 | ₩11,828 | ₩10,550 | ₩11,300 | +1.63% | 4845.8만 |
|---|
| 2026.02.06 | ₩11,024 | ₩12,117 | ₩10,703 | ₩11,991 | +8.77% | 6135.6만 |
|---|
| 2026.02.05 | ₩10,556 | ₩11,781 | ₩10,314 | ₩11,305 | +7.09% | 5060.4만 |
|---|
| 2026.02.04 | ₩13,244 | ₩13,300 | ₩10,103 | ₩11,126 | -15.99% | 7166.2만 |
|---|
| 2026.02.03 | ₩15,258 | ₩15,281 | ₩12,910 | ₩13,751 | -9.88% | 5254.2만 |
|---|
| 2026.02.02 | ₩13,319 | ₩15,301 | ₩13,118 | ₩15,012 | +12.71% | 5679.6만 |
|---|
| 2026.01.30 | ₩15,619 | ₩16,627 | ₩12,987 | ₩13,525 | -13.41% | 7535.2만 |
|---|
| 2026.01.29 | ₩15,195 | ₩15,553 | ₩13,706 | ₩14,959 | -1.55% | 6511만 |
|---|
| 2026.01.28 | ₩14,084 | ₩15,167 | ₩13,759 | ₩14,928 | +6.00% | 4455.4만 |
|---|
| 2026.01.27 | ₩12,957 | ₩13,689 | ₩12,682 | ₩13,299 | +2.64% | 3475.6만 |
|---|
| 2026.01.26 | ₩12,413 | ₩12,570 | ₩11,708 | ₩12,015 | -3.21% | 2803.4만 |
|---|
| 2026.01.23 | ₩12,471 | ₩13,483 | ₩12,120 | ₩12,682 | +1.69% | 3653.8만 |
|---|
| 2026.01.22 | ₩12,491 | ₩12,571 | ₩11,287 | ₩12,563 | +0.58% | 4700만 |
|---|
| 2026.01.21 | ₩11,080 | ₩12,328 | ₩10,715 | ₩12,038 | +8.64% | 4703만 |
|---|
| 2026.01.20 | ₩10,635 | ₩11,594 | ₩10,429 | ₩10,637 | +0.02% | 4875.2만 |
|---|
| 2026.01.16 | ₩9,990 | ₩10,671 | ₩9,944 | ₩10,502 | +5.12% | 4683.6만 |
|---|
| 2026.01.15 | ₩9,566 | ₩9,691 | ₩9,083 | ₩9,097 | -4.90% | 2266.6만 |
|---|
| 2026.01.14 | ₩9,010 | ₩9,238 | ₩8,669 | ₩8,924 | -0.96% | 1854.4만 |
|---|
| 2026.01.13 | ₩9,635 | ₩9,912 | ₩9,031 | ₩9,189 | -4.63% | 2320만 |
|---|
| 2026.01.12 | ₩9,323 | ₩9,774 | ₩9,257 | ₩9,615 | +3.13% | 1686.2만 |
|---|
| 2026.01.09 | ₩8,931 | ₩9,618 | ₩8,594 | ₩9,582 | +7.29% | 2770.2만 |
|---|
| 2026.01.08 | ₩9,502 | ₩9,531 | ₩8,320 | ₩8,624 | -9.24% | 4014.8만 |
|---|
| 2026.01.07 | ₩9,385 | ₩9,706 | ₩9,191 | ₩9,282 | -1.10% | 2371만 |
|---|
| 2026.01.06 | ₩8,274 | ₩9,583 | ₩8,267 | ₩9,535 | +15.25% | 3721.2만 |
|---|
| 2026.01.05 | ₩8,640 | ₩8,667 | ₩7,822 | ₩7,946 | -8.03% | 3481.8만 |
|---|
| 2026.01.02 | ₩7,151 | ₩8,141 | ₩7,151 | ₩8,125 | +13.62% | 3833.4만 |
|---|
| 2025.12.31 | ₩7,084 | ₩7,095 | ₩6,662 | ₩6,724 | -5.08% | 1731만 |
|---|
| 2025.12.30 | ₩7,182 | ₩7,378 | ₩7,044 | ₩7,077 | -1.47% | 2937.8만 |
|---|
| 2025.12.29 | ₩6,481 | ₩7,162 | ₩6,426 | ₩7,154 | +10.39% | 2210.8만 |
|---|
| 2025.12.26 | ₩6,995 | ₩6,995 | ₩6,642 | ₩6,702 | -4.19% | 1786만 |
|---|
| 2025.12.24 | ₩6,384 | ₩6,919 | ₩6,379 | ₩6,803 | +6.57% | 2072.4만 |
|---|
| 2025.12.23 | ₩6,300 | ₩6,584 | ₩6,148 | ₩6,318 | +0.30% | 2014.6만 |
|---|
| 2025.12.22 | ₩6,393 | ₩6,397 | ₩5,996 | ₩6,372 | -0.33% | 2549.8만 |
|---|
| 2025.12.19 | ₩5,356 | ₩5,993 | ₩5,328 | ₩5,904 | +10.23% | 3197.8만 |
|---|
| 2025.12.18 | ₩5,490 | ₩5,741 | ₩5,090 | ₩5,180 | -5.65% | 7189.2만 |
|---|
| 2025.12.17 | ₩4,733 | ₩4,747 | ₩4,151 | ₩4,310 | -8.93% | 4937.4만 |
|---|
| 2025.12.16 | ₩4,688 | ₩4,853 | ₩4,498 | ₩4,584 | -2.22% | 2881.8만 |
|---|
| 2025.12.15 | ₩5,187 | ₩5,293 | ₩4,718 | ₩4,780 | -7.84% | 2170.6만 |
|---|
| 2025.12.12 | ₩5,574 | ₩5,577 | ₩4,814 | ₩4,930 | -11.54% | 3467.8만 |
|---|
| 2025.12.11 | ₩5,849 | ₩5,883 | ₩5,397 | ₩5,703 | -2.50% | 1883.8만 |
|---|
| 2025.12.10 | ₩5,555 | ₩5,974 | ₩5,355 | ₩5,931 | +6.77% | 1996만 |
|---|
| 2025.12.09 | ₩5,322 | ₩5,807 | ₩5,254 | ₩5,671 | +6.56% | 1777만 |
|---|
| 2025.12.08 | ₩5,289 | ₩5,517 | ₩5,210 | ₩5,427 | +2.61% | 1553만 |
|---|
| 2025.12.05 | ₩4,722 | ₩5,155 | ₩4,601 | ₩5,018 | +6.26% | 2788.2만 |
|---|
| 2025.12.04 | ₩4,746 | ₩4,753 | ₩4,461 | ₩4,593 | -3.22% | 2113.6만 |
|---|
| 2025.12.03 | ₩5,039 | ₩5,073 | ₩4,662 | ₩4,917 | -2.42% | 1829.2만 |
|---|
| 2025.12.02 | ₩5,124 | ₩5,352 | ₩4,927 | ₩5,147 | +0.46% | 1736.6만 |
|---|
| 2025.12.01 | ₩4,863 | ₩5,271 | ₩4,811 | ₩5,194 | +6.82% | 1631.6만 |
|---|
| 2025.11.28 | ₩5,000 | ₩5,090 | ₩4,906 | ₩5,032 | +0.64% | 1868.2만 |
|---|
| 2025.11.26 | ₩4,733 | ₩4,911 | ₩4,597 | ₩4,775 | +0.87% | 2178만 |
|---|
| 2025.11.25 | ₩4,319 | ₩4,606 | ₩4,193 | ₩4,544 | +5.22% | 1812.4만 |
|---|
| 2025.11.24 | ₩4,131 | ₩4,602 | ₩4,078 | ₩4,515 | +9.29% | 2747.2만 |
|---|
| 2025.11.21 | ₩3,796 | ₩4,069 | ₩3,361 | ₩3,900 | +2.75% | 4203.2만 |
|---|
| 2025.11.20 | ₩4,881 | ₩4,888 | ₩3,609 | ₩3,671 | -24.79% | 7419.8만 |
|---|
| 2025.11.19 | ₩4,750 | ₩5,060 | ₩4,306 | ₩4,672 | -1.62% | 4011만 |
|---|
| 2025.11.18 | ₩5,138 | ₩5,275 | ₩4,684 | ₩4,821 | -6.16% | 3102.6만 |
|---|
| 2025.11.17 | ₩5,642 | ₩6,267 | ₩5,313 | ₩5,432 | -3.72% | 2959.8만 |
|---|
| 2025.11.14 | ₩4,974 | ₩6,010 | ₩4,962 | ₩5,658 | +13.73% | 3460.4만 |
|---|
| 2025.11.13 | ₩5,506 | ₩5,780 | ₩4,908 | ₩5,224 | -5.12% | 3387.4만 |
|---|
| 2025.11.12 | ₩5,586 | ₩5,767 | ₩5,407 | ₩5,592 | +0.11% | 2259만 |
|---|
| 2025.11.11 | ₩5,754 | ₩5,834 | ₩5,301 | ₩5,410 | -5.99% | 3645.6만 |
|---|
| 2025.11.10 | ₩5,757 | ₩6,160 | ₩5,757 | ₩5,989 | +4.02% | 2600.2만 |
|---|
| 2025.11.07 | ₩5,141 | ₩5,508 | ₩4,799 | ₩5,309 | +3.28% | 3247.6만 |
|---|
| 2025.11.06 | ₩5,265 | ₩5,680 | ₩5,177 | ₩5,327 | +1.18% | 3263.8만 |
|---|
| 2025.11.05 | ₩4,815 | ₩5,393 | ₩4,777 | ₩5,295 | +9.96% | 2513만 |
|---|
| 2025.11.04 | ₩4,703 | ₩4,963 | ₩4,472 | ₩4,506 | -4.21% | 2187.6만 |
|---|
| 2025.11.03 | ₩5,211 | ₩5,367 | ₩5,118 | ₩5,242 | +0.59% | 1667.8만 |
|---|
| 2025.10.31 | ₩4,958 | ₩5,092 | ₩4,568 | ₩4,771 | -3.78% | 1914만 |
|---|
| 2025.10.30 | ₩4,893 | ₩4,937 | ₩4,651 | ₩4,799 | -1.92% | 1001.8만 |
|---|
| 2025.10.29 | ₩5,012 | ₩5,143 | ₩4,881 | ₩4,908 | -2.06% | 2252.6만 |
|---|
| 2025.10.28 | ₩4,572 | ₩4,741 | ₩4,523 | ₩4,696 | +2.71% | 1446만 |
|---|
| 2025.10.27 | ₩4,823 | ₩4,834 | ₩4,384 | ₩4,627 | -4.07% | 2826.4만 |
|---|
| 2025.10.24 | ₩4,316 | ₩4,621 | ₩4,239 | ₩4,589 | +6.33% | 2654.8만 |
|---|
| 2025.10.23 | ₩3,732 | ₩4,108 | ₩3,685 | ₩4,095 | +9.73% | 1089.2만 |
|---|
| 2025.10.22 | ₩3,954 | ₩4,060 | ₩3,548 | ₩3,791 | -4.12% | 1585.8만 |
|---|
| 2025.10.21 | ₩4,025 | ₩4,076 | ₩3,878 | ₩3,934 | -2.26% | 1353.6만 |
|---|
| 2025.10.20 | ₩4,231 | ₩4,426 | ₩4,065 | ₩4,117 | -2.70% | 1472.6만 |
|---|
| 2025.10.17 | ₩3,799 | ₩3,985 | ₩3,679 | ₩3,943 | +3.79% | 2436.4만 |
|---|
| 2025.10.16 | ₩3,862 | ₩4,092 | ₩3,686 | ₩3,958 | +2.47% | 4112만 |
|---|
| 2025.10.15 | ₩3,584 | ₩3,589 | ₩3,402 | ₩3,558 | -0.74% | 874.8만 |
|---|
| 2025.10.14 | ₩3,386 | ₩3,583 | ₩3,358 | ₩3,383 | -0.08% | 983.4만 |
|---|
| 2025.10.13 | ₩3,550 | ₩3,620 | ₩3,431 | ₩3,594 | +1.24% | 1370.2만 |
|---|
| 2025.10.10 | ₩3,634 | ₩3,648 | ₩3,129 | ₩3,203 | -11.87% | 4715.4만 |
|---|