시장 데이터를 불러오는 중
전체 종목
Direxion Daily QCOM Bull 2X ETF 과거 주가
Direxion Daily QCOM Bull 2X ETF · QCMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily QCOM Bull 2X ETF · QCMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,413 | ₩27,532 | ₩26,286 | ₩27,373 | -0.15% | 12.7만 |
| 2026.10.08 | ₩27,158 | ₩27,668 | ₩26,032 | ₩27,621 | +1.70% | 12.5만 |
| 2026.10.07 | ₩28,432 | ₩28,627 | ₩27,413 | ₩27,882 | -1.93% | 9.6만 |
| 2026.10.06 | ₩29,398 | ₩29,720 | ₩28,674 | ₩29,194 | -0.69% | 11.6만 |
| 2026.10.05 | ₩30,658 | ₩30,658 | ₩28,995 | ₩29,083 | -5.14% | 18.6만 |
| 2026.10.02 | ₩30,994 | ₩31,798 | ₩30,229 | ₩30,457 | -1.73% | 13.4만 |
| 2026.10.01 | ₩30,256 | ₩30,984 | ₩29,572 | ₩29,643 | -2.03% | 6.9만 |
| 2026.09.30 | ₩30,524 | ₩31,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,350 |
| -0.57% |
| 11만 |
| 2026.09.29 | ₩32,187 | ₩32,268 | ₩29,700 | ₩30,282 | -5.92% | 10.7만 |
|---|
| 2026.09.28 | ₩35,567 | ₩35,567 | ₩31,215 | ₩31,450 | -11.58% | 20.4만 |
|---|
| 2026.09.25 | ₩34,306 | ₩38,063 | ₩34,212 | ₩36,825 | +7.34% | 18만 |
|---|
| 2026.09.24 | ₩35,004 | ₩35,004 | ₩33,220 | ₩34,070 | -2.67% | 9.6만 |
|---|
| 2026.09.23 | ₩35,567 | ₩35,822 | ₩33,649 | ₩35,084 | -1.36% | 8.7만 |
|---|
| 2026.09.22 | ₩33,529 | ₩35,728 | ₩33,237 | ₩35,433 | +5.68% | 13만 |
|---|
| 2026.09.21 | ₩29,800 | ₩34,575 | ₩29,411 | ₩34,293 | +15.08% | 31.4만 |
|---|
| 2026.09.18 | ₩33,649 | ₩33,797 | ₩28,325 | ₩29,022 | -13.75% | 29.6만 |
|---|
| 2026.09.17 | ₩33,327 | ₩33,770 | ₩32,523 | ₩32,808 | -1.56% | 9.5만 |
|---|
| 2026.09.16 | ₩33,032 | ₩33,596 | ₩30,980 | ₩31,348 | -5.10% | 9.2만 |
|---|
| 2026.09.15 | ₩30,283 | ₩33,193 | ₩30,283 | ₩32,509 | +7.35% | 19.9만 |
|---|
| 2026.09.14 | ₩26,970 | ₩30,390 | ₩26,780 | ₩30,004 | +11.25% | 9만 |
|---|
| 2026.09.11 | ₩29,116 | ₩31,651 | ₩28,607 | ₩30,551 | +4.93% | 20.8만 |
|---|
| 2026.09.10 | ₩27,520 | ₩30,672 | ₩27,005 | ₩28,821 | +4.73% | 16.8만 |
|---|
| 2026.09.09 | ₩28,311 | ₩30,202 | ₩27,815 | ₩28,794 | +1.71% | 23.2만 |
|---|
| 2026.09.08 | ₩29,894 | ₩30,927 | ₩27,374 | ₩28,020 | -6.27% | 48.3만 |
|---|
| 2026.09.04 | ₩26,769 | ₩26,929 | ₩25,844 | ₩26,364 | -1.51% | 7.2만 |
|---|
| 2026.09.03 | ₩26,501 | ₩26,742 | ₩25,242 | ₩26,277 | -0.85% | 5만 |
|---|
| 2026.09.02 | ₩25,187 | ₩26,689 | ₩25,039 | ₩26,479 | +5.13% | 7.9만 |
|---|
| 2026.09.01 | ₩25,348 | ₩25,601 | ₩24,088 | ₩25,440 | +0.37% | 7.8만 |
|---|
| 2026.08.31 | ₩24,811 | ₩26,970 | ₩24,811 | ₩26,663 | +7.46% | 10.5만 |
|---|
| 2026.08.28 | ₩24,865 | ₩25,133 | ₩24,201 | ₩24,771 | -0.38% | 4.7만 |
|---|
| 2026.08.27 | ₩25,012 | ₩25,628 | ₩24,141 | ₩24,972 | -0.16% | 8.5만 |
|---|
| 2026.08.26 | ₩23,765 | ₩24,690 | ₩23,591 | ₩24,677 | +3.84% | 7.2만 |
|---|
| 2026.08.25 | ₩23,725 | ₩23,978 | ₩23,389 | ₩23,727 | +0.01% | 2.7만 |
|---|
| 2026.08.24 | ₩23,591 | ₩23,617 | ₩22,531 | ₩23,200 | -1.65% | 2.6만 |
|---|
| 2026.08.21 | ₩24,503 | ₩24,503 | ₩23,470 | ₩23,879 | -2.55% | 4만 |
|---|
| 2026.08.20 | ₩24,529 | ₩25,133 | ₩23,738 | ₩23,852 | -2.76% | 7.2만 |
|---|
| 2026.08.19 | ₩24,664 | ₩25,535 | ₩23,778 | ₩24,194 | -1.90% | 6.2만 |
|---|
| 2026.08.18 | ₩23,175 | ₩24,208 | ₩22,679 | ₩23,676 | +2.16% | 12.3만 |
|---|
| 2026.08.17 | ₩25,669 | ₩25,669 | ₩24,127 | ₩24,301 | -5.33% | 8.7만 |
|---|
| 2026.08.14 | ₩25,495 | ₩25,750 | ₩24,637 | ₩25,413 | -0.32% | 6.9만 |
|---|
| 2026.08.13 | ₩24,637 | ₩25,763 | ₩24,637 | ₩25,173 | +2.18% | 12.7만 |
|---|
| 2026.08.12 | ₩25,535 | ₩25,696 | ₩24,087 | ₩24,690 | -3.31% | 9.7만 |
|---|
| 2026.08.11 | ₩24,757 | ₩25,052 | ₩24,208 | ₩24,570 | -0.76% | 4.5만 |
|---|
| 2026.08.10 | ₩26,541 | ₩26,541 | ₩24,436 | ₩24,452 | -7.87% | 6.9만 |
|---|
| 2026.08.07 | ₩24,610 | ₩26,195 | ₩24,583 | ₩26,125 | +6.16% | 14.7만 |
|---|
| 2026.08.06 | ₩22,384 | ₩24,315 | ₩22,384 | ₩24,000 | +7.22% | 20만 |
|---|
| 2026.08.05 | ₩24,516 | ₩24,717 | ₩23,061 | ₩23,161 | -5.53% | 15.6만 |
|---|
| 2026.08.04 | ₩23,001 | ₩24,905 | ₩22,786 | ₩24,737 | +7.55% | 13.3만 |
|---|
| 2026.08.03 | ₩20,131 | ₩21,606 | ₩19,178 | ₩21,606 | +7.33% | 14만 |
|---|
| 2026.07.31 | ₩22,115 | ₩22,142 | ₩20,104 | ₩20,466 | -7.46% | 24.2만 |
|---|
| 2026.07.30 | ₩20,774 | ₩22,357 | ₩20,037 | ₩21,552 | +3.74% | 35.8만 |
|---|
| 2026.07.29 | ₩24,811 | ₩25,409 | ₩22,223 | ₩22,223 | -10.43% | 24.2만 |
|---|
| 2026.07.28 | ₩25,656 | ₩26,622 | ₩24,945 | ₩25,012 | -2.51% | 14.2만 |
|---|
| 2026.07.27 | ₩27,292 | ₩27,614 | ₩25,871 | ₩27,413 | +0.44% | 8.5만 |
|---|
| 2026.07.24 | ₩27,359 | ₩27,601 | ₩26,072 | ₩26,447 | -3.33% | 5.5만 |
|---|
| 2026.07.23 | ₩28,110 | ₩28,593 | ₩26,970 | ₩27,802 | -1.10% | 8.1만 |
|---|
| 2026.07.22 | ₩27,829 | ₩30,248 | ₩27,829 | ₩29,237 | +5.06% | 6.4만 |
|---|
| 2026.07.21 | ₩29,170 | ₩29,170 | ₩27,587 | ₩28,647 | -1.79% | 13.5만 |
|---|
| 2026.07.20 | ₩29,103 | ₩29,103 | ₩27,453 | ₩27,614 | -5.12% | 7.9만 |
|---|
| 2026.07.17 | ₩26,206 | ₩28,177 | ₩25,978 | ₩28,030 | +6.96% | 11.7만 |
|---|
| 2026.07.16 | ₩28,741 | ₩28,835 | ₩27,192 | ₩27,695 | -3.64% | 10.1만 |
|---|
| 2026.07.15 | ₩31,074 | ₩31,074 | ₩29,156 | ₩30,236 | -2.70% | 8.3만 |
|---|
| 2026.07.14 | ₩33,837 | ₩34,199 | ₩30,176 | ₩30,270 | -10.54% | 23.9만 |
|---|
| 2026.07.13 | ₩32,536 | ₩33,756 | ₩31,662 | ₩32,347 | -0.58% | 10.8만 |
|---|
| 2026.07.10 | ₩34,065 | ₩34,615 | ₩33,066 | ₩34,301 | +0.69% | 7.2만 |
|---|
| 2026.07.09 | ₩35,688 | ₩36,747 | ₩33,864 | ₩34,964 | -2.03% | 17.3만 |
|---|
| 2026.07.08 | ₩31,128 | ₩33,566 | ₩31,128 | ₩33,341 | +7.11% | 6.9만 |
|---|
| 2026.07.07 | ₩30,886 | ₩33,012 | ₩30,817 | ₩32,053 | +3.78% | 8만 |
|---|
| 2026.07.06 | ₩30,685 | ₩34,119 | ₩30,350 | ₩33,502 | +9.18% | 22.1만 |
|---|
| 2026.07.02 | ₩32,093 | ₩32,972 | ₩28,539 | ₩29,961 | -6.64% | 25.4만 |
|---|
| 2026.07.01 | ₩33,461 | ₩34,870 | ₩31,933 | ₩31,933 | -4.57% | 36.2만 |
|---|
| 2026.06.30 | ₩34,628 | ₩36,184 | ₩32,818 | ₩32,965 | -4.80% | 45.3만 |
|---|
| 2026.06.29 | ₩36,184 | ₩36,251 | ₩32,590 | ₩34,373 | -5.00% | 24.3만 |
|---|
| 2026.06.26 | ₩39,309 | ₩42,353 | ₩33,569 | ₩34,508 | -12.21% | 32.5만 |
|---|
| 2026.06.25 | ₩45,867 | ₩46,269 | ₩39,175 | ₩41,052 | -10.50% | 55.6만 |
|---|
| 2026.06.24 | ₩40,301 | ₩40,301 | ₩35,540 | ₩38,129 | -5.39% | 55.6만 |
|---|
| 2026.06.23 | ₩42,420 | ₩42,916 | ₩38,290 | ₩40,744 | -3.95% | 35.6만 |
|---|
| 2026.06.22 | ₩49,649 | ₩53,899 | ₩45,981 | ₩48,831 | -1.65% | 42.4만 |
|---|
| 2026.06.18 | ₩48,080 | ₩52,036 | ₩45,947 | ₩50,695 | +5.44% | 33만 |
|---|
| 2026.06.17 | ₩47,704 | ₩48,643 | ₩45,035 | ₩45,035 | -5.59% | 18.4만 |
|---|
| 2026.06.16 | ₩50,843 | ₩53,136 | ₩45,538 | ₩45,585 | -10.34% | 42.3만 |
|---|
| 2026.06.15 | ₩48,288 | ₩50,970 | ₩46,940 | ₩48,657 | +0.76% | 18.7만 |
|---|
| 2026.06.12 | ₩40,878 | ₩46,095 | ₩40,154 | ₩44,739 | +9.45% | 16.7만 |
|---|
| 2026.06.11 | ₩36,895 | ₩41,535 | ₩36,895 | ₩41,280 | +11.89% | 19.2만 |
|---|
| 2026.06.10 | ₩40,462 | ₩42,367 | ₩36,365 | ₩36,787 | -9.08% | 23.7만 |
|---|
| 2026.06.09 | ₩47,959 | ₩49,501 | ₩37,176 | ₩42,702 | -10.96% | 59.3만 |
|---|
| 2026.06.08 | ₩49,099 | ₩49,917 | ₩47,208 | ₩48,026 | -2.19% | 34만 |
|---|
| 2026.06.05 | ₩58,366 | ₩58,366 | ₩47,208 | ₩47,235 | -19.07% | 21.7만 |
|---|
| 2026.06.04 | ₩59,252 | ₩62,678 | ₩57,133 | ₩60,661 | +2.38% | 17.8만 |
|---|
| 2026.06.03 | ₩57,200 | ₩66,521 | ₩56,328 | ₩64,013 | +11.91% | 42.1만 |
|---|
| 2026.06.02 | ₩55,134 | ₩61,491 | ₩52,853 | ₩59,453 | +7.83% | 35.4만 |
|---|
| 2026.06.01 | ₩56,449 | ₩58,675 | ₩52,801 | ₩53,941 | -4.44% | 63.7만 |
|---|
| 2026.05.29 | ₩65,448 | ₩69,981 | ₩63,718 | ₩65,595 | +0.23% | 41.6만 |
|---|
| 2026.05.28 | ₩57,897 | ₩64,509 | ₩56,127 | ₩61,746 | +6.65% | 49.8만 |
|---|
| 2026.05.27 | ₩63,188 | ₩64,106 | ₩52,130 | ₩56,958 | -9.86% | 72.1만 |
|---|
| 2026.05.26 | ₩61,411 | ₩69,471 | ₩58,447 | ₩64,938 | +5.74% | 104.3만 |
|---|
| 2026.05.22 | ₩49,193 | ₩61,692 | ₩49,099 | ₩59,386 | +20.72% | 58.4만 |
|---|
| 2026.05.21 | ₩43,265 | ₩48,576 | ₩41,575 | ₩48,294 | +11.62% | 33.1만 |
|---|
| 2026.05.20 | ₩41,803 | ₩44,161 | ₩40,234 | ₩43,748 | +4.65% | 25.9만 |
|---|
| 2026.05.19 | ₩41,602 | ₩43,077 | ₩38,893 | ₩40,757 | -2.03% | 33.6만 |
|---|
| 2026.05.18 | ₩45,398 | ₩47,315 | ₩40,046 | ₩44,258 | -2.51% | 38.4만 |
|---|
| 2026.05.15 | ₩43,694 | ₩45,934 | ₩42,595 | ₩43,346 | -0.80% | 47.4만 |
|---|
| 2026.05.14 | ₩46,524 | ₩46,994 | ₩42,706 | ₩42,796 | -8.01% | 55.1만 |
|---|
| 2026.05.13 | ₩50,722 | ₩51,701 | ₩46,122 | ₩48,925 | -3.54% | 116.6만 |
|---|
| 2026.05.12 | ₩57,347 | ₩58,232 | ₩43,299 | ₩47,637 | -16.93% | 90.5만 |
|---|
| 2026.05.11 | ₩59,171 | ₩66,762 | ₩58,702 | ₩61,867 | +4.56% | 91.2만 |
|---|
| 2026.05.08 | ₩49,904 | ₩56,811 | ₩48,134 | ₩52,975 | +6.15% | 81.2만 |
|---|
| 2026.05.07 | ₩40,409 | ₩54,474 | ₩39,255 | ₩45,760 | +13.24% | 66.1만 |
|---|
| 2026.05.06 | ₩42,098 | ₩43,332 | ₩39,443 | ₩41,334 | -1.82% | 37.8만 |
|---|
| 2026.05.05 | ₩31,637 | ₩38,960 | ₩30,618 | ₩38,598 | +22.00% | 75.9만 |
|---|
| 2026.05.04 | ₩35,446 | ₩36,573 | ₩31,249 | ₩31,825 | -10.22% | 42.4만 |
|---|
| 2026.05.01 | ₩36,036 | ₩36,278 | ₩32,959 | ₩35,284 | -2.09% | 33.7만 |
|---|
| 2026.04.30 | ₩33,529 | ₩38,960 | ₩30,618 | ₩36,439 | +8.68% | 90.2만 |
|---|
| 2026.04.29 | ₩26,353 | ₩28,405 | ₩26,192 | ₩26,662 | +1.17% | 92.1만 |
|---|
| 2026.04.28 | ₩24,355 | ₩26,406 | ₩23,937 | ₩25,924 | +6.44% | 33.9만 |
|---|
| 2026.04.27 | ₩28,137 | ₩29,666 | ₩24,905 | ₩26,018 | -7.53% | 134만 |
|---|
| 2026.04.24 | ₩24,690 | ₩26,327 | ₩23,933 | ₩25,643 | +3.86% | 44.7만 |
|---|
| 2026.04.23 | ₩21,740 | ₩21,740 | ₩20,379 | ₩20,883 | -3.94% | 4.4만 |
|---|
| 2026.04.22 | ₩21,740 | ₩21,995 | ₩21,458 | ₩21,525 | -0.99% | 9.9만 |
|---|
| 2026.04.21 | ₩22,303 | ₩22,303 | ₩21,311 | ₩21,485 | -3.67% | 9.3만 |
|---|
| 2026.04.20 | ₩21,834 | ₩22,343 | ₩21,592 | ₩22,047 | +0.98% | 4.2만 |
|---|
| 2026.04.17 | ₩21,740 | ₩21,874 | ₩21,123 | ₩21,615 | -0.57% | 4.9만 |
|---|
| 2026.04.16 | ₩20,399 | ₩21,465 | ₩20,399 | ₩21,096 | +3.42% | 4.8만 |
|---|
| 2026.04.15 | ₩20,828 | ₩21,042 | ₩20,533 | ₩20,678 | -0.72% | 4.1만 |
|---|
| 2026.04.14 | ₩20,412 | ₩20,656 | ₩20,117 | ₩20,599 | +0.91% | 5.3만 |
|---|
| 2026.04.13 | ₩19,205 | ₩20,184 | ₩18,803 | ₩20,152 | +4.93% | 3.1만 |
|---|
| 2026.04.10 | ₩19,648 | ₩19,849 | ₩19,192 | ₩19,219 | -2.18% | 7.3만 |
|---|
| 2026.04.09 | ₩18,937 | ₩19,299 | ₩18,937 | ₩19,113 | +0.93% | 8천 |
|---|
| 2026.04.08 | ₩19,326 | ₩19,326 | ₩18,561 | ₩19,025 | -1.55% | 4.5만 |
|---|
| 2026.04.07 | ₩18,253 | ₩18,400 | ₩17,569 | ₩18,036 | -1.19% | 1.6만 |
|---|
| 2026.04.06 | ₩18,642 | ₩18,816 | ₩18,014 | ₩18,541 | -0.54% | 6.6천 |
|---|
| 2026.04.02 | ₩18,454 | ₩18,923 | ₩18,119 | ₩18,902 | +2.43% | 1.3만 |
|---|
| 2026.04.01 | ₩19,353 | ₩19,803 | ₩19,017 | ₩19,054 | -1.55% | 1.4만 |
|---|
| 2026.03.31 | ₩19,594 | ₩19,594 | ₩18,655 | ₩19,510 | -0.43% | 1.7만 |
|---|
| 2026.03.30 | ₩19,031 | ₩19,500 | ₩18,843 | ₩19,036 | +0.03% | 8.7천 |
|---|
| 2026.03.27 | ₩19,876 | ₩19,931 | ₩19,017 | ₩19,066 | -4.08% | 1.6만 |
|---|
| 2026.03.26 | ₩20,050 | ₩20,586 | ₩20,050 | ₩20,112 | +0.31% | 1.8만 |
|---|
| 2026.03.25 | ₩20,202 | ₩20,627 | ₩20,003 | ₩20,035 | -0.82% | 4.9만 |
|---|
| 2026.03.24 | ₩19,245 | ₩19,661 | ₩19,219 | ₩19,531 | +1.48% | 8천 |
|---|
| 2026.03.23 | ₩21,029 | ₩21,029 | ₩19,366 | ₩19,680 | -6.42% | 1.6만 |
|---|
| 2026.03.20 | ₩20,667 | ₩20,855 | ₩20,090 | ₩20,155 | -2.48% | 1.2만 |
|---|
| 2026.03.19 | ₩20,037 | ₩20,855 | ₩20,037 | ₩20,572 | +2.67% | 1.4만 |
|---|
| 2026.03.18 | ₩20,640 | ₩20,868 | ₩20,251 | ₩20,332 | -1.49% | 1.3만 |
|---|
| 2026.03.17 | ₩21,351 | ₩21,351 | ₩20,613 | ₩20,676 | -3.16% | 3.9만 |
|---|
| 2026.03.16 | ₩20,654 | ₩20,654 | ₩19,888 | ₩20,033 | -3.01% | 1.6만 |
|---|
| 2026.03.13 | ₩21,069 | ₩21,106 | ₩20,097 | ₩20,136 | -4.43% | 1.3만 |
|---|
| 2026.03.12 | ₩21,458 | ₩21,592 | ₩20,452 | ₩20,613 | -3.94% | 1.7만 |
|---|
| 2026.03.11 | ₩22,478 | ₩22,558 | ₩21,532 | ₩21,583 | -3.98% | 8.2천 |
|---|
| 2026.03.10 | ₩21,713 | ₩22,384 | ₩20,935 | ₩21,869 | +0.72% | 3.1만 |
|---|
| 2026.03.09 | ₩21,431 | ₩22,933 | ₩21,130 | ₩22,891 | +6.81% | 1.1만 |
|---|
| 2026.03.06 | ₩21,686 | ₩22,451 | ₩21,566 | ₩22,133 | +2.06% | 6.5천 |
|---|
| 2026.03.05 | ₩23,108 | ₩23,121 | ₩22,410 | ₩22,546 | -2.43% | 1.1만 |
|---|
| 2026.03.04 | ₩22,799 | ₩23,144 | ₩22,571 | ₩23,144 | +1.51% | 1.8만 |
|---|
| 2026.03.03 | ₩22,813 | ₩22,813 | ₩22,115 | ₩22,675 | -0.61% | 7.7천 |
|---|
| 2026.03.02 | ₩22,638 | ₩23,678 | ₩22,410 | ₩23,678 | +4.59% | 1.3만 |
|---|
| 2026.02.27 | ₩23,926 | ₩24,208 | ₩23,913 | ₩24,080 | +0.64% | 7.3천 |
|---|
| 2026.02.26 | ₩25,468 | ₩25,643 | ₩25,066 | ₩25,223 | -0.96% | 1.5만 |
|---|
| 2026.02.25 | ₩25,160 | ₩25,388 | ₩24,892 | ₩25,331 | +0.68% | 8.8천 |
|---|
| 2026.02.24 | ₩24,369 | ₩25,421 | ₩24,369 | ₩24,999 | +2.59% | 1.5만 |
|---|
| 2026.02.23 | ₩24,342 | ₩24,610 | ₩23,398 | ₩23,482 | -3.53% | 1.4만 |
|---|
| 2026.02.20 | ₩23,805 | ₩24,811 | ₩23,805 | ₩24,343 | +2.26% | 9.8천 |
|---|
| 2026.02.19 | ₩23,993 | ₩23,993 | ₩23,457 | ₩23,812 | -0.75% | 3.8만 |
|---|
| 2026.02.18 | ₩24,757 | ₩24,932 | ₩24,436 | ₩24,592 | -0.67% | 3.9천 |
|---|
| 2026.02.17 | ₩24,335 | ₩24,583 | ₩23,525 | ₩24,348 | +0.06% | 1.4만 |
|---|
| 2026.02.13 | ₩22,866 | ₩23,969 | ₩22,866 | ₩23,663 | +3.48% | 6.8천 |
|---|
| 2026.02.12 | ₩23,575 | ₩23,711 | ₩22,665 | ₩22,986 | -2.50% | 6.7천 |
|---|
| 2026.02.11 | ₩23,564 | ₩24,142 | ₩23,470 | ₩23,859 | +1.25% | 3.2만 |
|---|
| 2026.02.10 | ₩22,880 | ₩23,631 | ₩22,880 | ₩23,564 | +2.99% | 3.7만 |
|---|
| 2026.02.09 | ₩22,518 | ₩23,490 | ₩22,518 | ₩23,215 | +3.10% | 2.2만 |
|---|
| 2026.02.06 | ₩22,022 | ₩23,296 | ₩22,022 | ₩22,625 | +2.74% | 1.8만 |
|---|
| 2026.02.05 | ₩21,270 | ₩23,349 | ₩21,270 | ₩22,250 | +4.60% | 12.9만 |
|---|
| 2026.02.04 | ₩27,239 | ₩28,030 | ₩26,836 | ₩26,836 | -1.48% | 8.2만 |
|---|
| 2026.02.03 | ₩27,721 | ₩27,721 | ₩25,337 | ₩26,380 | -4.84% | 5.4만 |
|---|
| 2026.02.02 | ₩27,627 | ₩28,700 | ₩27,627 | ₩28,298 | +2.43% | 1.7만 |
|---|
| 2026.01.30 | ₩27,762 | ₩28,419 | ₩27,762 | ₩27,994 | +0.84% | 2.1만 |
|---|
| 2026.01.29 | ₩28,561 | ₩28,561 | ₩27,386 | ₩28,250 | -1.09% | 2.1만 |
|---|
| 2026.01.28 | ₩27,855 | ₩28,861 | ₩27,627 | ₩28,365 | +1.83% | 1.2만 |
|---|
| 2026.01.27 | ₩29,545 | ₩29,586 | ₩28,511 | ₩28,556 | -3.35% | 2.5만 |
|---|
| 2026.01.26 | ₩29,237 | ₩29,560 | ₩29,103 | ₩29,144 | -0.32% | 1.7만 |
|---|
| 2026.01.23 | ₩30,109 | ₩30,363 | ₩29,371 | ₩29,673 | -1.45% | 1.7만 |
|---|
| 2026.01.22 | ₩30,726 | ₩30,994 | ₩30,176 | ₩30,337 | -1.27% | 2.9만 |
|---|
| 2026.01.21 | ₩29,584 | ₩30,350 | ₩29,304 | ₩29,919 | +1.13% | 2.8만 |
|---|
| 2026.01.20 | ₩29,492 | ₩30,323 | ₩28,743 | ₩29,009 | -1.64% | 4.3만 |
|---|
| 2026.01.16 | ₩31,919 | ₩31,973 | ₩31,088 | ₩31,182 | -2.31% | 2만 |
|---|
| 2026.01.15 | ₩33,542 | ₩33,676 | ₩31,812 | ₩32,067 | -4.40% | 3.6만 |
|---|
| 2026.01.14 | ₩33,005 | ₩33,299 | ₩32,576 | ₩33,201 | +0.59% | 1.9만 |
|---|
| 2026.01.13 | ₩34,360 | ₩34,776 | ₩33,445 | ₩33,562 | -2.32% | 4.7만 |
|---|
| 2026.01.12 | ₩37,647 | ₩37,647 | ₩35,314 | ₩35,314 | -6.20% | 3.8만 |
|---|
| 2026.01.09 | ₩39,309 | ₩39,644 | ₩37,686 | ₩39,049 | -0.66% | 2.1만 |
|---|
| 2026.01.08 | ₩39,349 | ₩41,817 | ₩38,410 | ₩40,856 | +3.83% | 3.2만 |
|---|
| 2026.01.07 | ₩40,918 | ₩41,844 | ₩38,794 | ₩40,115 | -1.96% | 4.9만 |
|---|
| 2026.01.06 | ₩38,665 | ₩41,575 | ₩38,665 | ₩41,201 | +6.56% | 3.3만 |
|---|
| 2026.01.05 | ₩38,222 | ₩39,456 | ₩38,222 | ₩38,471 | +0.65% | 2.5만 |
|---|
| 2026.01.02 | ₩37,721 | ₩37,721 | ₩36,774 | ₩37,077 | -1.71% | 3.8천 |
|---|
| 2025.12.31 | ₩36,895 | ₩36,903 | ₩36,315 | ₩36,315 | -1.57% | 6.1천 |
|---|
| 2025.12.30 | ₩37,378 | ₩37,619 | ₩37,285 | ₩37,479 | +0.27% | 5.4천 |
|---|
| 2025.12.29 | ₩37,445 | ₩37,552 | ₩37,311 | ₩37,344 | -0.27% | 7.9천 |
|---|
| 2025.12.26 | ₩37,969 | ₩38,149 | ₩37,914 | ₩37,961 | -0.02% | 4.5천 |
|---|
| 2025.12.24 | ₩38,155 | ₩38,155 | ₩37,927 | ₩38,036 | -0.31% | 1.6천 |
|---|
| 2025.12.23 | ₩37,726 | ₩38,008 | ₩37,726 | ₩37,973 | +0.65% | 2.4천 |
|---|
| 2025.12.22 | ₩39,564 | ₩39,620 | ₩38,008 | ₩38,039 | -3.85% | 7.2천 |
|---|
| 2025.12.19 | ₩38,792 | ₩39,269 | ₩38,531 | ₩38,538 | -0.66% | 6.3천 |
|---|
| 2025.12.18 | ₩39,000 | ₩39,148 | ₩38,088 | ₩38,192 | -2.07% | 4.3천 |
|---|
| 2025.12.17 | ₩39,188 | ₩39,188 | ₩37,270 | ₩37,316 | -4.78% | 1.1만 |
|---|
| 2025.12.16 | ₩39,597 | ₩40,026 | ₩38,786 | ₩39,054 | -1.37% | 3.8천 |
|---|
| 2025.12.15 | ₩40,637 | ₩40,772 | ₩39,192 | ₩40,391 | -0.60% | 2.3만 |
|---|
| 2025.12.12 | ₩41,514 | ₩42,171 | ₩39,953 | ₩39,979 | -3.70% | 2.9만 |
|---|
| 2025.12.11 | ₩41,146 | ₩41,311 | ₩39,489 | ₩41,311 | +0.40% | 1.9만 |
|---|
| 2025.12.10 | ₩39,738 | ₩42,300 | ₩39,725 | ₩41,882 | +5.40% | 2만 |
|---|
| 2025.12.09 | ₩37,981 | ₩39,316 | ₩37,681 | ₩39,062 | +2.85% | 1.3만 |
|---|
| 2025.12.08 | ₩38,665 | ₩38,695 | ₩38,222 | ₩38,695 | +0.08% | 5천 |
|---|
| 2025.12.05 | ₩38,638 | ₩39,537 | ₩38,583 | ₩38,583 | -0.14% | 2.5만 |
|---|
| 2025.12.04 | ₩38,290 | ₩38,558 | ₩38,075 | ₩38,332 | +0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩37,176 | ₩38,307 | ₩36,948 | ₩38,287 | +2.99% | 2만 |
|---|
| 2025.12.02 | ₩35,406 | ₩36,881 | ₩35,289 | ₩36,482 | +3.04% | 3.9만 |
|---|
| 2025.12.01 | ₩34,588 | ₩35,735 | ₩34,454 | ₩35,460 | +2.52% | 2.7만 |
|---|
| 2025.11.28 | ₩34,293 | ₩35,318 | ₩33,864 | ₩35,318 | +2.99% | 5.6천 |
|---|
| 2025.11.26 | ₩33,850 | ₩34,628 | ₩33,689 | ₩34,274 | +1.25% | 3.1만 |
|---|
| 2025.11.25 | ₩33,837 | ₩33,837 | ₩33,067 | ₩33,558 | -0.82% | 1.3만 |
|---|
| 2025.11.24 | ₩33,743 | ₩34,816 | ₩33,743 | ₩34,294 | +1.63% | 2.6만 |
|---|
| 2025.11.21 | ₩32,362 | ₩34,159 | ₩31,879 | ₩33,537 | +3.63% | 3.3만 |
|---|
| 2025.11.20 | ₩35,822 | ₩35,822 | ₩31,839 | ₩32,053 | -10.52% | 2만 |
|---|
| 2025.11.19 | ₩34,360 | ₩35,272 | ₩34,239 | ₩34,816 | +1.33% | 8.3천 |
|---|
| 2025.11.18 | ₩34,239 | ₩34,910 | ₩33,059 | ₩34,439 | +0.58% | 1.5만 |
|---|
| 2025.11.17 | ₩37,632 | ₩38,303 | ₩34,561 | ₩35,072 | -6.80% | 5.2만 |
|---|
| 2025.11.14 | ₩37,539 | ₩38,920 | ₩37,485 | ₩38,324 | +2.09% | 2.5만 |
|---|
| 2025.11.13 | ₩38,450 | ₩40,435 | ₩37,889 | ₩38,501 | +0.13% | 4.3만 |
|---|
| 2025.11.12 | ₩39,014 | ₩39,832 | ₩39,014 | ₩39,491 | +1.22% | 5.8만 |
|---|
| 2025.11.11 | ₩38,182 | ₩39,232 | ₩37,860 | ₩38,389 | +0.54% | 6만 |
|---|
| 2025.11.10 | ₩37,793 | ₩38,436 | ₩36,547 | ₩37,378 | -1.10% | 3만 |
|---|
| 2025.11.07 | ₩38,264 | ₩38,264 | ₩35,976 | ₩36,859 | -3.67% | 5.9만 |
|---|
| 2025.11.06 | ₩40,341 | ₩40,341 | ₩36,720 | ₩38,117 | -5.52% | 15.8만 |
|---|
| 2025.11.05 | ₩38,088 | ₩42,823 | ₩38,088 | ₩41,220 | +8.22% | 21.3만 |
|---|
| 2025.11.04 | ₩40,046 | ₩41,066 | ₩37,992 | ₩38,087 | -4.89% | 4.8만 |
|---|
| 2025.11.03 | ₩42,715 | ₩42,997 | ₩41,106 | ₩41,830 | -2.07% | 6.6만 |
|---|
| 2025.10.31 | ₩40,628 | ₩42,675 | ₩40,409 | ₩41,913 | +3.16% | 3.9만 |
|---|
| 2025.10.30 | ₩40,972 | ₩41,347 | ₩40,301 | ₩40,315 | -1.60% | 3.8만 |
|---|
| 2025.10.29 | ₩42,595 | ₩42,930 | ₩40,771 | ₩40,812 | -4.18% | 12.5만 |
|---|
| 2025.10.28 | ₩43,587 | ₩44,372 | ₩41,240 | ₩42,096 | -3.42% | 20만 |
|---|
| 2025.10.27 | ₩37,230 | ₩52,908 | ₩36,910 | ₩45,230 | +21.49% | 93.7만 |
|---|
| 2025.10.24 | ₩38,571 | ₩38,571 | ₩37,037 | ₩37,037 | -3.98% | 1.9만 |
|---|
| 2025.10.23 | ₩36,714 | ₩38,056 | ₩36,714 | ₩37,545 | +2.26% | 1.4만 |
|---|
| 2025.10.22 | ₩36,224 | ₩37,172 | ₩35,918 | ₩37,172 | +2.62% | 1.2만 |
|---|
| 2025.10.21 | ₩36,305 | ₩37,056 | ₩36,050 | ₩37,037 | +2.02% | 2.1만 |
|---|
| 2025.10.20 | ₩34,776 | ₩36,479 | ₩34,776 | ₩36,353 | +4.54% | 3만 |
|---|
| 2025.10.17 | ₩34,467 | ₩34,770 | ₩33,958 | ₩34,770 | +0.88% | 7.1천 |
|---|
| 2025.10.16 | ₩35,138 | ₩35,511 | ₩34,481 | ₩34,954 | -0.52% | 2.4만 |
|---|
| 2025.10.15 | ₩34,533 | ₩34,557 | ₩33,408 | ₩34,557 | +0.07% | 1.5만 |
|---|
| 2025.10.14 | ₩33,381 | ₩35,104 | ₩33,140 | ₩34,074 | +2.08% | 2.7만 |
|---|
| 2025.10.13 | ₩31,906 | ₩34,461 | ₩31,906 | ₩34,112 | +6.91% | 2.7만 |
|---|
| 2025.10.10 | ₩35,849 | ₩35,849 | ₩30,384 | ₩30,868 | -13.89% | 4.4만 |
|---|