시장 데이터를 불러오는 중
전체 종목
Direxion Daily NVDA Bull 2X ETF 과거 주가
Direxion Daily NVDA Bull 2X ETF · NVDU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily NVDA Bull 2X ETF · NVDU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩202,991 | ₩203,312 | ₩195,287 | ₩195,712 | -3.59% | 16.5만 |
| 2026.10.08 | ₩205,372 | ₩209,091 | ₩196,464 | ₩197,721 | -3.73% | 24.8만 |
| 2026.10.07 | ₩210,201 | ₩212,675 | ₩208,221 | ₩209,920 | -0.13% | 17.5만 |
| 2026.10.06 | ₩218,387 | ₩220,567 | ₩212,956 | ₩213,023 | -2.46% | 20.1만 |
| 2026.10.05 | ₩208,261 | ₩214,628 | ₩205,987 | ₩213,170 | +2.36% | 24.7만 |
| 2026.10.02 | ₩207,860 | ₩210,669 | ₩203,794 | ₩204,128 | -1.80% | 35만 |
| 2026.10.01 | ₩197,026 | ₩201,399 | ₩194,618 | ₩199,353 | +1.18% | 29.8만 |
| 2026.09.30 | ₩195,721 | ₩201,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,885 |
| -0.43% |
| 23만 |
| 2026.09.29 | ₩199,527 | ₩202,563 | ₩192,672 | ₩193,080 | -3.23% | 25.7만 |
|---|
| 2026.09.28 | ₩197,146 | ₩202,819 | ₩194,578 | ₩195,461 | -0.85% | 40.9만 |
|---|
| 2026.09.25 | ₩189,428 | ₩192,612 | ₩186,512 | ₩189,548 | +0.06% | 16.1만 |
|---|
| 2026.09.24 | ₩184,787 | ₩189,173 | ₩182,901 | ₩188,679 | +2.11% | 13.2만 |
|---|
| 2026.09.23 | ₩194,217 | ₩196,009 | ₩187,883 | ₩190,164 | -2.09% | 17.7만 |
|---|
| 2026.09.22 | ₩192,732 | ₩197,962 | ₩192,270 | ₩195,955 | +1.67% | 24.8만 |
|---|
| 2026.09.21 | ₩187,489 | ₩196,371 | ₩185,562 | ₩194,618 | +3.80% | 25만 |
|---|
| 2026.09.18 | ₩180,961 | ₩186,612 | ₩179,450 | ₩185,455 | +2.48% | 18만 |
|---|
| 2026.09.17 | ₩179,958 | ₩182,312 | ₩178,233 | ₩181,429 | +0.82% | 13.8만 |
|---|
| 2026.09.16 | ₩172,976 | ₩177,109 | ₩170,461 | ₩172,735 | -0.14% | 27.6만 |
|---|
| 2026.09.15 | ₩171,545 | ₩172,662 | ₩168,535 | ₩169,993 | -0.90% | 15.5만 |
|---|
| 2026.09.14 | ₩168,234 | ₩171,083 | ₩164,870 | ₩168,187 | -0.03% | 33.5만 |
|---|
| 2026.09.11 | ₩183,984 | ₩186,191 | ₩180,139 | ₩180,145 | -2.09% | 23.9만 |
|---|
| 2026.09.10 | ₩184,158 | ₩184,385 | ₩178,594 | ₩180,266 | -2.11% | 30.2만 |
|---|
| 2026.09.09 | ₩191,555 | ₩193,213 | ₩188,692 | ₩188,967 | -1.35% | 15.9만 |
|---|
| 2026.09.08 | ₩205,332 | ₩206,308 | ₩190,926 | ₩192,759 | -6.12% | 31.8만 |
|---|
| 2026.09.04 | ₩201,306 | ₩208,301 | ₩199,460 | ₩200,463 | -0.42% | 32.8만 |
|---|
| 2026.09.03 | ₩193,160 | ₩200,878 | ₩191,849 | ₩197,400 | +2.20% | 35.6만 |
|---|
| 2026.09.02 | ₩181,563 | ₩196,504 | ₩181,242 | ₩190,833 | +5.11% | 43.6만 |
|---|
| 2026.09.01 | ₩178,059 | ₩184,212 | ₩175,264 | ₩179,396 | +0.75% | 25.5만 |
|---|
| 2026.08.31 | ₩181,911 | ₩185,803 | ₩177,463 | ₩185,295 | +1.86% | 25.1만 |
|---|
| 2026.08.28 | ₩196,758 | ₩199,868 | ₩178,460 | ₩179,731 | -8.65% | 75.1만 |
|---|
| 2026.08.27 | ₩189,816 | ₩201,841 | ₩186,673 | ₩197,400 | +4.00% | 120.1만 |
|---|
| 2026.08.26 | ₩172,902 | ₩174,621 | ₩168,000 | ₩169,164 | -2.16% | 61.5만 |
|---|
| 2026.08.25 | ₩170,675 | ₩176,788 | ₩169,585 | ₩174,113 | +2.01% | 28.6만 |
|---|
| 2026.08.24 | ₩178,005 | ₩178,005 | ₩165,191 | ₩166,903 | -6.24% | 40.6만 |
|---|
| 2026.08.21 | ₩183,248 | ₩183,476 | ₩176,935 | ₩177,363 | -3.21% | 17.8만 |
|---|
| 2026.08.20 | ₩184,105 | ₩185,616 | ₩179,236 | ₩180,948 | -1.71% | 12.4만 |
|---|
| 2026.08.19 | ₩189,094 | ₩190,993 | ₩180,948 | ₩182,473 | -3.50% | 23.2만 |
|---|
| 2026.08.18 | ₩187,288 | ₩188,703 | ₩184,038 | ₩186,098 | -0.64% | 26.5만 |
|---|
| 2026.08.17 | ₩196,745 | ₩200,054 | ₩194,912 | ₩195,153 | -0.81% | 20.9만 |
|---|
| 2026.08.14 | ₩198,470 | ₩199,299 | ₩194,511 | ₩195,581 | -1.46% | 21.3만 |
|---|
| 2026.08.13 | ₩195,655 | ₩198,965 | ₩192,997 | ₩195,929 | +0.14% | 21.4만 |
|---|
| 2026.08.12 | ₩187,355 | ₩195,354 | ₩187,261 | ₩193,882 | +3.48% | 38.1만 |
|---|
| 2026.08.11 | ₩190,097 | ₩190,231 | ₩180,761 | ₩182,473 | -4.01% | 22.8만 |
|---|
| 2026.08.10 | ₩192,625 | ₩193,962 | ₩181,590 | ₩182,914 | -5.04% | 27.7만 |
|---|
| 2026.08.07 | ₩189,923 | ₩195,287 | ₩188,687 | ₩193,962 | +2.13% | 22.6만 |
|---|
| 2026.08.06 | ₩190,030 | ₩193,401 | ₩182,700 | ₩185,723 | -2.27% | 35.9만 |
|---|
| 2026.08.05 | ₩182,219 | ₩190,940 | ₩181,389 | ₩186,285 | +2.23% | 54.4만 |
|---|
| 2026.08.04 | ₩173,277 | ₩175,945 | ₩169,806 | ₩173,979 | +0.41% | 36.5만 |
|---|
| 2026.08.03 | ₩151,896 | ₩168,936 | ₩150,612 | ₩165,659 | +9.06% | 29.4만 |
|---|
| 2026.07.31 | ₩152,417 | ₩158,503 | ₩148,204 | ₩156,764 | +2.85% | 33.4만 |
|---|
| 2026.07.30 | ₩145,636 | ₩151,200 | ₩143,121 | ₩148,204 | +1.76% | 28.3만 |
|---|
| 2026.07.29 | ₩149,341 | ₩151,167 | ₩140,740 | ₩140,914 | -5.64% | 36.1만 |
|---|
| 2026.07.28 | ₩148,458 | ₩153,875 | ₩145,087 | ₩151,340 | +1.94% | 31.4만 |
|---|
| 2026.07.27 | ₩169,712 | ₩169,980 | ₩149,033 | ₩150,892 | -11.09% | 40.6만 |
|---|
| 2026.07.24 | ₩168,776 | ₩175,705 | ₩164,348 | ₩167,492 | -0.76% | 25.8만 |
|---|
| 2026.07.23 | ₩171,652 | ₩173,952 | ₩166,234 | ₩170,528 | -0.65% | 26.9만 |
|---|
| 2026.07.22 | ₩166,067 | ₩179,998 | ₩165,312 | ₩176,347 | +6.19% | 36.7만 |
|---|
| 2026.07.21 | ₩169,458 | ₩170,943 | ₩163,479 | ₩168,548 | -0.54% | 34.3만 |
|---|
| 2026.07.20 | ₩165,365 | ₩169,204 | ₩160,804 | ₩162,369 | -1.81% | 33.9만 |
|---|
| 2026.07.17 | ₩161,847 | ₩167,726 | ₩153,822 | ₩161,192 | -0.40% | 45.3만 |
|---|
| 2026.07.16 | ₩173,658 | ₩175,236 | ₩166,555 | ₩168,976 | -2.70% | 35.9만 |
|---|
| 2026.07.15 | ₩177,256 | ₩179,557 | ₩167,198 | ₩177,657 | +0.23% | 48.8만 |
|---|
| 2026.07.14 | ₩170,909 | ₩177,591 | ₩164,121 | ₩176,694 | +3.38% | 43만 |
|---|
| 2026.07.13 | ₩173,337 | ₩175,096 | ₩163,185 | ₩163,225 | -5.83% | 34.8만 |
|---|
| 2026.07.10 | ₩161,780 | ₩175,932 | ₩161,780 | ₩175,932 | +8.75% | 50.9만 |
|---|
| 2026.07.09 | ₩165,439 | ₩165,753 | ₩156,764 | ₩162,824 | -1.58% | 52.7만 |
|---|
| 2026.07.08 | ₩151,855 | ₩166,636 | ₩151,575 | ₩165,138 | +8.75% | 53.4만 |
|---|
| 2026.07.07 | ₩146,264 | ₩155,908 | ₩144,974 | ₩153,688 | +5.08% | 43.5만 |
|---|
| 2026.07.06 | ₩149,809 | ₩154,812 | ₩149,381 | ₩151,909 | +1.40% | 24.9만 |
|---|
| 2026.07.02 | ₩154,477 | ₩158,664 | ₩146,906 | ₩150,290 | -2.71% | 26.8만 |
|---|
| 2026.07.01 | ₩152,631 | ₩158,717 | ₩148,699 | ₩155,066 | +1.59% | 31.1만 |
|---|
| 2026.06.30 | ₩154,745 | ₩160,082 | ₩151,815 | ₩158,543 | +2.45% | 33.5만 |
|---|
| 2026.06.29 | ₩149,541 | ₩153,066 | ₩143,469 | ₩151,173 | +1.09% | 21.8만 |
|---|
| 2026.06.26 | ₩148,231 | ₩152,324 | ₩145,636 | ₩146,304 | -1.30% | 25.5만 |
|---|
| 2026.06.25 | ₩159,573 | ₩160,546 | ₩147,134 | ₩153,033 | -4.10% | 41.5만 |
|---|
| 2026.06.24 | ₩159,172 | ₩161,973 | ₩154,424 | ₩158,102 | -0.67% | 30.1만 |
|---|
| 2026.06.23 | ₩163,145 | ₩165,646 | ₩159,787 | ₩159,881 | -2.00% | 34.4만 |
|---|
| 2026.06.22 | ₩179,724 | ₩184,051 | ₩173,772 | ₩175,129 | -2.56% | 43.7만 |
|---|
| 2026.06.18 | ₩172,548 | ₩179,724 | ₩172,093 | ₩178,219 | +3.29% | 39.6만 |
|---|
| 2026.06.17 | ₩174,835 | ₩176,133 | ₩166,923 | ₩169,043 | -3.31% | 30.1만 |
|---|
| 2026.06.16 | ₩179,918 | ₩180,239 | ₩173,404 | ₩173,404 | -3.62% | 32.1만 |
|---|
| 2026.06.15 | ₩176,360 | ₩182,687 | ₩175,490 | ₩182,392 | +3.42% | 44.1만 |
|---|
| 2026.06.12 | ₩169,338 | ₩173,404 | ₩167,508 | ₩170,341 | +0.59% | 30.4만 |
|---|
| 2026.06.11 | ₩164,710 | ₩171,197 | ₩161,359 | ₩169,311 | +2.79% | 42.8만 |
|---|
| 2026.06.10 | ₩169,645 | ₩174,180 | ₩161,914 | ₩162,516 | -4.20% | 43.9만 |
|---|
| 2026.06.09 | ₩179,931 | ₩181,336 | ₩160,863 | ₩175,758 | -2.32% | 58.9만 |
|---|
| 2026.06.08 | ₩178,982 | ₩179,474 | ₩172,601 | ₩176,641 | -1.31% | 35.7만 |
|---|
| 2026.06.05 | ₩187,395 | ₩187,863 | ₩169,605 | ₩171,969 | -8.23% | 60.6만 |
|---|
| 2026.06.04 | ₩186,539 | ₩200,383 | ₩181,817 | ₩195,287 | +4.69% | 54.3만 |
|---|
| 2026.06.03 | ₩200,998 | ₩202,082 | ₩187,716 | ₩187,836 | -6.55% | 78.7만 |
|---|
| 2026.06.02 | ₩211,324 | ₩219,778 | ₩199,901 | ₩202,630 | -4.11% | 72.7만 |
|---|
| 2026.06.01 | ₩191,073 | ₩206,375 | ₩190,619 | ₩205,653 | +7.63% | 90.4만 |
|---|
| 2026.05.29 | ₩188,345 | ₩194,404 | ₩182,965 | ₩182,981 | -2.85% | 55만 |
|---|
| 2026.05.28 | ₩182,887 | ₩190,485 | ₩182,887 | ₩188,398 | +3.01% | 39만 |
|---|
| 2026.05.27 | ₩188,532 | ₩188,532 | ₩178,801 | ₩185,830 | -1.43% | 68만 |
|---|
| 2026.05.26 | ₩192,879 | ₩195,436 | ₩184,586 | ₩189,829 | -1.58% | 70.7만 |
|---|
| 2026.05.22 | ₩200,637 | ₩200,637 | ₩189,655 | ₩190,445 | -5.08% | 77.8만 |
|---|
| 2026.05.21 | ₩202,376 | ₩212,675 | ₩195,287 | ₩198,096 | -2.12% | 77.7만 |
|---|
| 2026.05.20 | ₩204,784 | ₩210,013 | ₩200,356 | ₩205,278 | +0.24% | 87.3만 |
|---|
| 2026.05.19 | ₩199,192 | ₩207,766 | ₩195,782 | ₩200,677 | +0.75% | 51.2만 |
|---|
| 2026.05.18 | ₩216,822 | ₩217,758 | ₩196,624 | ₩203,887 | -5.97% | 73.9만 |
|---|
| 2026.05.15 | ₩217,999 | ₩221,369 | ₩207,325 | ₩209,639 | -3.83% | 69.9만 |
|---|
| 2026.05.14 | ₩218,306 | ₩231,254 | ₩218,026 | ₩229,970 | +5.34% | 82.7만 |
|---|
| 2026.05.13 | ₩210,027 | ₩215,029 | ₩203,754 | ₩211,137 | +0.53% | 58.6만 |
|---|
| 2026.05.12 | ₩198,176 | ₩207,445 | ₩191,622 | ₩202,376 | +2.12% | 58.7만 |
|---|
| 2026.05.11 | ₩190,083 | ₩204,810 | ₩189,749 | ₩199,567 | +4.99% | 62.1만 |
|---|
| 2026.05.08 | ₩188,264 | ₩196,829 | ₩188,264 | ₩192,170 | +2.07% | 55.8만 |
|---|
| 2026.05.07 | ₩180,667 | ₩190,338 | ₩177,229 | ₩185,656 | +2.76% | 69.3만 |
|---|
| 2026.05.06 | ₩166,248 | ₩180,199 | ₩164,803 | ₩179,196 | +7.79% | 79.9만 |
|---|
| 2026.05.05 | ₩165,405 | ₩167,024 | ₩160,376 | ₩161,031 | -2.64% | 38.6만 |
|---|
| 2026.05.04 | ₩165,860 | ₩169,425 | ₩158,289 | ₩164,576 | -0.77% | 49만 |
|---|
| 2026.05.01 | ₩168,762 | ₩171,545 | ₩162,302 | ₩164,375 | -2.60% | 47.3만 |
|---|
| 2026.04.30 | ₩184,292 | ₩184,599 | ₩164,964 | ₩166,555 | -9.62% | 74.3만 |
|---|
| 2026.04.29 | ₩189,268 | ₩189,669 | ₩180,426 | ₩183,289 | -3.16% | 48.2만 |
|---|
| 2026.04.28 | ₩183,549 | ₩193,089 | ₩181,657 | ₩190,639 | +3.86% | 74.3만 |
|---|
| 2026.04.27 | ₩184,546 | ₩196,838 | ₩180,197 | ₩196,758 | +6.62% | 80.5만 |
|---|
| 2026.04.24 | ₩168,682 | ₩186,465 | ₩167,920 | ₩181,938 | +7.86% | 76만 |
|---|
| 2026.04.23 | ₩172,514 | ₩174,822 | ₩163,920 | ₩167,572 | -2.86% | 49만 |
|---|
| 2026.04.22 | ₩170,314 | ₩172,588 | ₩167,626 | ₩172,307 | +1.17% | 42.1만 |
|---|
| 2026.04.21 | ₩172,628 | ₩173,150 | ₩166,850 | ₩168,161 | -2.59% | 32.2만 |
|---|
| 2026.04.20 | ₩168,950 | ₩172,213 | ₩164,916 | ₩171,973 | +1.79% | 40.5만 |
|---|
| 2026.04.17 | ₩168,355 | ₩171,411 | ₩167,453 | ₩171,170 | +1.67% | 42.5만 |
|---|
| 2026.04.16 | ₩164,663 | ₩168,361 | ₩161,968 | ₩165,873 | +0.74% | 41.5만 |
|---|
| 2026.04.15 | ₩163,131 | ₩169,431 | ₩161,878 | ₩166,622 | +2.14% | 51.7만 |
|---|
| 2026.04.14 | ₩153,915 | ₩162,917 | ₩153,915 | ₩162,904 | +5.84% | 56.4만 |
|---|
| 2026.04.13 | ₩146,251 | ₩151,922 | ₩145,842 | ₩151,240 | +3.41% | 39.3만 |
|---|
| 2026.04.10 | ₩143,857 | ₩152,645 | ₩143,857 | ₩150,344 | +4.51% | 40.2만 |
|---|
| 2026.04.09 | ₩139,871 | ₩143,443 | ₩138,346 | ₩143,027 | +2.26% | 28.1만 |
|---|
| 2026.04.08 | ₩144,057 | ₩145,261 | ₩137,820 | ₩140,352 | -2.57% | 47.3만 |
|---|
| 2026.04.07 | ₩131,230 | ₩134,614 | ₩127,819 | ₩134,601 | +2.57% | 42.8만 |
|---|
| 2026.04.06 | ₩133,357 | ₩133,865 | ₩131,083 | ₩133,668 | +0.23% | 20.8만 |
|---|
| 2026.04.02 | ₩125,666 | ₩133,597 | ₩124,676 | ₩133,430 | +6.18% | 49.4만 |
|---|
| 2026.04.01 | ₩131,738 | ₩133,584 | ₩129,866 | ₩131,190 | -0.42% | 50.4만 |
|---|
| 2026.03.31 | ₩118,938 | ₩129,504 | ₩118,777 | ₩128,943 | +8.41% | 44.7만 |
|---|
| 2026.03.30 | ₩121,399 | ₩122,227 | ₩115,059 | ₩116,343 | -4.16% | 33.4만 |
|---|
| 2026.03.27 | ₩123,231 | ₩124,783 | ₩119,031 | ₩119,486 | -3.04% | 58.6만 |
|---|
| 2026.03.26 | ₩133,156 | ₩133,169 | ₩125,184 | ₩125,385 | -5.84% | 50.3만 |
|---|
| 2026.03.25 | ₩134,293 | ₩140,446 | ₩134,066 | ₩136,580 | +1.70% | 29.7만 |
|---|
| 2026.03.24 | ₩130,708 | ₩132,955 | ₩129,625 | ₩131,752 | +0.80% | 23.6만 |
|---|
| 2026.03.23 | ₩135,290 | ₩136,875 | ₩131,651 | ₩132,661 | -1.94% | 41.5만 |
|---|
| 2026.03.20 | ₩136,828 | ₩136,968 | ₩127,231 | ₩129,170 | -5.60% | 60.9만 |
|---|
| 2026.03.19 | ₩136,433 | ₩139,991 | ₩133,450 | ₩137,731 | +0.95% | 55만 |
|---|
| 2026.03.18 | ₩143,937 | ₩145,336 | ₩140,540 | ₩140,633 | -2.30% | 39.5만 |
|---|
| 2026.03.17 | ₩147,883 | ₩148,471 | ₩142,720 | ₩143,029 | -3.28% | 41.6만 |
|---|
| 2026.03.16 | ₩144,860 | ₩153,835 | ₩142,492 | ₩145,168 | +0.21% | 74.7만 |
|---|
| 2026.03.13 | ₩147,843 | ₩149,809 | ₩140,138 | ₩140,526 | -4.95% | 33.1만 |
|---|
| 2026.03.12 | ₩146,492 | ₩148,244 | ₩142,867 | ₩145,168 | -0.90% | 23.1만 |
|---|
| 2026.03.11 | ₩149,755 | ₩152,484 | ₩147,722 | ₩149,956 | +0.13% | 26.1만 |
|---|
| 2026.03.10 | ₩144,405 | ₩150,585 | ₩143,857 | ₩147,936 | +2.45% | 54.3만 |
|---|
| 2026.03.09 | ₩135,965 | ₩145,061 | ₩133,758 | ₩144,485 | +6.27% | 54.3만 |
|---|
| 2026.03.06 | ₩140,326 | ₩145,061 | ₩135,738 | ₩136,995 | -2.37% | 52.1만 |
|---|
| 2026.03.05 | ₩142,680 | ₩147,268 | ₩137,771 | ₩146,024 | +2.34% | 47.7만 |
|---|
| 2026.03.04 | ₩141,529 | ₩148,324 | ₩141,115 | ₩145,636 | +2.90% | 39.3만 |
|---|
| 2026.03.03 | ₩138,841 | ₩142,452 | ₩136,219 | ₩141,108 | +1.63% | 46.1만 |
|---|
| 2026.03.02 | ₩133,263 | ₩146,519 | ₩133,089 | ₩145,007 | +8.81% | 62.9만 |
|---|
| 2026.02.27 | ₩143,402 | ₩145,634 | ₩135,791 | ₩136,928 | -4.51% | 86.8만 |
|---|
| 2026.02.26 | ₩165,847 | ₩165,847 | ₩148,512 | ₩149,622 | -9.78% | 102.8만 |
|---|
| 2026.02.25 | ₩165,954 | ₩171,277 | ₩164,790 | ₩168,428 | +1.49% | 112.4만 |
|---|
| 2026.02.24 | ₩160,804 | ₩164,696 | ₩154,169 | ₩163,185 | +1.48% | 53.8만 |
|---|
| 2026.02.23 | ₩160,790 | ₩165,057 | ₩157,888 | ₩161,299 | +0.32% | 39.6만 |
|---|
| 2026.02.20 | ₩152,926 | ₩159,012 | ₩152,096 | ₩158,269 | +3.49% | 43.3만 |
|---|
| 2026.02.19 | ₩153,848 | ₩156,029 | ₩151,682 | ₩155,320 | +0.96% | 23.4만 |
|---|
| 2026.02.18 | ₩156,718 | ₩159,299 | ₩153,648 | ₩155,106 | -1.03% | 42.6만 |
|---|
| 2026.02.17 | ₩145,876 | ₩153,878 | ₩141,382 | ₩150,518 | +3.18% | 36.6만 |
|---|
| 2026.02.13 | ₩154,557 | ₩154,751 | ₩145,328 | ₩147,334 | -4.67% | 36.8만 |
|---|
| 2026.02.12 | ₩164,148 | ₩165,191 | ₩153,554 | ₩153,982 | -6.19% | 38.1만 |
|---|
| 2026.02.11 | ₩163,312 | ₩164,647 | ₩157,393 | ₩159,119 | -2.57% | 32.5만 |
|---|
| 2026.02.10 | ₩161,954 | ₩163,191 | ₩156,376 | ₩156,858 | -3.15% | 27.6만 |
|---|
| 2026.02.09 | ₩149,796 | ₩165,358 | ₩149,796 | ₩159,025 | +6.16% | 53.6만 |
|---|
| 2026.02.06 | ₩138,359 | ₩154,223 | ₩135,684 | ₩151,762 | +9.69% | 61.7만 |
|---|
| 2026.02.05 | ₩135,992 | ₩138,881 | ₩130,260 | ₩131,752 | -3.12% | 48만 |
|---|
| 2026.02.04 | ₩143,562 | ₩143,569 | ₩131,471 | ₩135,149 | -5.86% | 49.4만 |
|---|
| 2026.02.03 | ₩154,464 | ₩154,611 | ₩138,199 | ₩145,007 | -6.12% | 110.9만 |
|---|
| 2026.02.02 | ₩156,122 | ₩161,606 | ₩152,484 | ₩153,741 | -1.53% | 47.2만 |
|---|
| 2026.01.30 | ₩163,238 | ₩168,896 | ₩160,369 | ₩163,278 | +0.02% | 48.2만 |
|---|
| 2026.01.29 | ₩163,700 | ₩167,313 | ₩154,705 | ₩165,298 | +0.98% | 61.5만 |
|---|
| 2026.01.28 | ₩163,706 | ₩165,325 | ₩161,299 | ₩163,894 | +0.11% | 43.8만 |
|---|
| 2026.01.27 | ₩156,831 | ₩161,406 | ₩154,450 | ₩159,012 | +1.39% | 31.6만 |
|---|
| 2026.01.26 | ₩156,697 | ₩160,068 | ₩154,838 | ₩155,400 | -0.83% | 35.4만 |
|---|
| 2026.01.23 | ₩157,467 | ₩160,710 | ₩156,537 | ₩157,554 | +0.06% | 39.7만 |
|---|
| 2026.01.22 | ₩153,099 | ₩155,266 | ₩151,682 | ₩152,966 | -0.09% | 26만 |
|---|
| 2026.01.21 | ₩143,322 | ₩153,942 | ₩143,047 | ₩150,625 | +5.10% | 48.2만 |
|---|
| 2026.01.20 | ₩148,685 | ₩149,595 | ₩141,783 | ₩142,733 | -4.00% | 65.8만 |
|---|
| 2026.01.16 | ₩160,469 | ₩163,118 | ₩155,855 | ₩156,189 | -2.67% | 32.2만 |
|---|
| 2026.01.15 | ₩157,032 | ₩161,941 | ₩156,497 | ₩157,754 | +0.46% | 68.7만 |
|---|
| 2026.01.14 | ₩153,113 | ₩153,287 | ₩147,563 | ₩151,508 | -1.05% | 39.7만 |
|---|
| 2026.01.13 | ₩154,290 | ₩159,533 | ₩151,815 | ₩155,681 | +0.90% | 36만 |
|---|
| 2026.01.12 | ₩151,588 | ₩157,848 | ₩151,414 | ₩154,357 | +1.83% | 33.7만 |
|---|
| 2026.01.09 | ₩154,651 | ₩156,631 | ₩152,269 | ₩154,210 | -0.29% | 30.5만 |
|---|
| 2026.01.08 | ₩161,519 | ₩162,008 | ₩152,390 | ₩154,771 | -4.18% | 48만 |
|---|
| 2026.01.07 | ₩160,603 | ₩165,289 | ₩157,179 | ₩161,807 | +0.75% | 34.1만 |
|---|
| 2026.01.06 | ₩164,081 | ₩166,926 | ₩158,008 | ₩158,557 | -3.37% | 56.6만 |
|---|
| 2026.01.05 | ₩166,208 | ₩169,458 | ₩156,858 | ₩160,055 | -3.70% | 71.3만 |
|---|
| 2026.01.02 | ₩163,098 | ₩168,401 | ₩160,510 | ₩161,232 | -1.14% | 45.9만 |
|---|
| 2025.12.31 | ₩162,636 | ₩164,469 | ₩157,406 | ₩157,460 | -3.18% | 28.4만 |
|---|
| 2025.12.30 | ₩160,563 | ₩161,918 | ₩158,503 | ₩159,359 | -0.75% | 27.3만 |
|---|
| 2025.12.29 | ₩159,894 | ₩161,660 | ₩156,818 | ₩160,563 | +0.42% | 32.9만 |
|---|
| 2025.12.26 | ₩163,492 | ₩168,348 | ₩163,305 | ₩164,669 | +0.72% | 47.3만 |
|---|
| 2025.12.24 | ₩160,255 | ₩161,780 | ₩158,129 | ₩161,446 | +0.74% | 24.9만 |
|---|
| 2025.12.23 | ₩152,197 | ₩162,690 | ₩152,069 | ₩162,656 | +6.87% | 60.5만 |
|---|
| 2025.12.22 | ₩154,664 | ₩155,159 | ₩152,235 | ₩154,357 | -0.20% | 40.8만 |
|---|
| 2025.12.19 | ₩142,813 | ₩150,063 | ₩142,706 | ₩149,916 | +4.97% | 59.1만 |
|---|
| 2025.12.18 | ₩139,871 | ₩142,225 | ₩135,924 | ₩138,948 | -0.66% | 43.4만 |
|---|
| 2025.12.17 | ₩142,680 | ₩142,680 | ₩133,290 | ₩134,119 | -6.00% | 73.8만 |
|---|
| 2025.12.16 | ₩142,666 | ₩146,077 | ₩140,887 | ₩145,141 | +1.73% | 30.8만 |
|---|
| 2025.12.15 | ₩145,649 | ₩146,452 | ₩140,954 | ₩143,094 | -1.75% | 36.2만 |
|---|
| 2025.12.12 | ₩150,999 | ₩154,089 | ₩140,586 | ₩141,222 | -6.48% | 70.9만 |
|---|
| 2025.12.11 | ₩150,036 | ₩151,694 | ₩143,964 | ₩151,200 | +0.78% | 96만 |
|---|
| 2025.12.10 | ₩157,834 | ₩158,998 | ₩152,966 | ₩156,029 | -1.14% | 59.5만 |
|---|
| 2025.12.09 | ₩165,044 | ₩165,271 | ₩161,285 | ₩164,041 | -0.61% | 58.1만 |
|---|
| 2025.12.08 | ₩160,175 | ₩169,204 | ₩159,975 | ₩165,285 | +3.19% | 67.8만 |
|---|
| 2025.12.05 | ₩162,315 | ₩163,626 | ₩157,166 | ₩159,680 | -1.62% | 42.9만 |
|---|
| 2025.12.04 | ₩158,570 | ₩163,506 | ₩155,855 | ₩161,540 | +1.87% | 63.7만 |
|---|
| 2025.12.03 | ₩157,647 | ₩159,850 | ₩154,490 | ₩155,133 | -1.60% | 58.2만 |
|---|
| 2025.12.02 | ₩158,985 | ₩165,566 | ₩156,042 | ₩158,035 | -0.60% | 65.3만 |
|---|
| 2025.12.01 | ₩146,866 | ₩156,437 | ₩145,328 | ₩155,788 | +6.07% | 62.3만 |
|---|
| 2025.11.28 | ₩154,464 | ₩154,785 | ₩150,143 | ₩150,866 | -2.33% | 52.6만 |
|---|
| 2025.11.26 | ₩159,092 | ₩161,165 | ₩153,554 | ₩156,550 | -1.60% | 76.3만 |
|---|
| 2025.11.25 | ₩147,508 | ₩153,247 | ₩138,226 | ₩152,538 | +3.41% | 159.1만 |
|---|
| 2025.11.24 | ₩155,728 | ₩162,528 | ₩150,696 | ₩160,750 | +3.23% | 89.8만 |
|---|
| 2025.11.21 | ₩158,684 | ₩164,549 | ₩144,378 | ₩154,825 | -2.43% | 162.7만 |
|---|
| 2025.11.20 | ₩185,569 | ₩185,803 | ₩156,764 | ₩158,369 | -14.66% | 164만 |
|---|
| 2025.11.19 | ₩165,847 | ₩170,943 | ₩162,222 | ₩168,936 | +1.86% | 112.9만 |
|---|
| 2025.11.18 | ₩162,730 | ₩165,539 | ₩156,684 | ₩159,801 | -1.80% | 94.2만 |
|---|
| 2025.11.17 | ₩168,013 | ₩173,645 | ₩165,124 | ₩169,284 | +0.76% | 77.8만 |
|---|
| 2025.11.14 | ₩162,396 | ₩177,322 | ₩158,503 | ₩176,039 | +8.40% | 82.3만 |
|---|
| 2025.11.13 | ₩177,898 | ₩178,768 | ₩164,219 | ₩169,953 | -4.47% | 75.7만 |
|---|
| 2025.11.12 | ₩186,900 | ₩186,900 | ₩178,122 | ₩183,355 | -1.90% | 45.3만 |
|---|
| 2025.11.11 | ₩185,763 | ₩186,084 | ₩178,600 | ₩182,192 | -1.92% | 49만 |
|---|
| 2025.11.10 | ₩186,191 | ₩195,099 | ₩183,897 | ₩193,347 | +3.84% | 89.3만 |
|---|
| 2025.11.07 | ₩166,816 | ₩173,671 | ₩156,403 | ₩173,671 | +4.11% | 99.5만 |
|---|
| 2025.11.06 | ₩189,522 | ₩191,531 | ₩170,341 | ₩173,725 | -8.34% | 81.4만 |
|---|
| 2025.11.05 | ₩194,230 | ₩202,281 | ₩186,793 | ₩187,261 | -3.59% | 55.3만 |
|---|
| 2025.11.04 | ₩202,717 | ₩204,770 | ₩192,732 | ₩193,869 | -4.36% | 58.9만 |
|---|
| 2025.11.03 | ₩213,197 | ₩219,738 | ₩209,826 | ₩210,976 | -1.04% | 66.7만 |
|---|
| 2025.10.31 | ₩210,254 | ₩213,129 | ₩201,461 | ₩202,189 | -3.84% | 45.4만 |
|---|
| 2025.10.30 | ₩207,659 | ₩209,679 | ₩200,182 | ₩202,951 | -2.27% | 55.9만 |
|---|
| 2025.10.29 | ₩213,585 | ₩221,737 | ₩207,245 | ₩211,525 | -0.96% | 135.4만 |
|---|
| 2025.10.28 | ₩184,613 | ₩203,540 | ₩182,473 | ₩199,674 | +8.16% | 112.6만 |
|---|
| 2025.10.27 | ₩178,995 | ₩182,178 | ₩176,092 | ₩181,550 | +1.43% | 43만 |
|---|
| 2025.10.24 | ₩167,786 | ₩174,260 | ₩167,224 | ₩171,946 | +2.48% | 49.8만 |
|---|
| 2025.10.23 | ₩161,687 | ₩166,228 | ₩160,706 | ₩164,683 | +1.85% | 38.8만 |
|---|
| 2025.10.22 | ₩162,931 | ₩167,117 | ₩155,159 | ₩161,586 | -0.83% | 53.2만 |
|---|
| 2025.10.21 | ₩165,860 | ₩165,860 | ₩160,844 | ₩163,225 | -1.59% | 25.4만 |
|---|
| 2025.10.20 | ₩166,382 | ₩170,488 | ₩164,366 | ₩165,820 | -0.34% | 34.1만 |
|---|
| 2025.10.17 | ₩161,433 | ₩168,535 | ₩160,790 | ₩166,943 | +3.41% | 52.7만 |
|---|
| 2025.10.16 | ₩165,312 | ₩167,198 | ₩161,098 | ₩164,549 | -0.46% | 78.3만 |
|---|
| 2025.10.15 | ₩170,247 | ₩170,247 | ₩156,671 | ₩161,285 | -5.26% | 78.2만 |
|---|
| 2025.10.14 | ₩170,060 | ₩170,087 | ₩161,065 | ₩161,620 | -4.96% | 81.4만 |
|---|
| 2025.10.13 | ₩176,721 | ₩180,373 | ₩172,989 | ₩177,243 | +0.30% | 42.3만 |
|---|
| 2025.10.10 | ₩187,836 | ₩191,755 | ₩167,358 | ₩167,612 | -10.77% | 95.2만 |
|---|