시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P 500 Bull 2X ETF 과거 주가
Direxion Daily S&P 500 Bull 2X ETF · SPUU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P 500 Bull 2X ETF · SPUU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩306,036 | ₩308,947 | ₩306,036 | ₩308,440 | +0.79% | 4.4만 |
| 2026.10.08 | ₩305,662 | ₩306,757 | ₩302,083 | ₩304,607 | -0.35% | 1.4만 |
| 2026.10.07 | ₩306,557 | ₩307,919 | ₩304,660 | ₩307,198 | +0.21% | 1.5만 |
| 2026.10.06 | ₩309,561 | ₩310,737 | ₩308,800 | ₩308,934 | -0.20% | 1만 |
| 2026.10.05 | ₩302,377 | ₩306,650 | ₩302,257 | ₩305,796 | +1.13% | 1.8만 |
| 2026.10.02 | ₩302,818 | ₩303,378 | ₩301,055 | ₩301,736 | -0.36% | 1.4만 |
| 2026.10.01 | ₩297,650 | ₩298,144 | ₩293,603 | ₩297,476 | -0.06% | 1.1만 |
| 2026.09.30 | ₩299,452 | ₩301,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,940 |
| -1.17% |
| 7.6천 |
| 2026.09.29 | ₩298,464 | ₩298,464 | ₩296,341 | ₩297,930 | -0.18% | 5.5천 |
|---|
| 2026.09.28 | ₩301,215 | ₩301,282 | ₩297,529 | ₩298,451 | -0.92% | 8.2천 |
|---|
| 2026.09.25 | ₩300,908 | ₩303,579 | ₩300,441 | ₩303,525 | +0.87% | 1.1만 |
|---|
| 2026.09.24 | ₩298,050 | ₩300,961 | ₩297,062 | ₩300,601 | +0.86% | 3.2만 |
|---|
| 2026.09.23 | ₩301,228 | ₩302,257 | ₩299,826 | ₩301,055 | -0.06% | 1.4만 |
|---|
| 2026.09.22 | ₩305,809 | ₩305,996 | ₩305,048 | ₩305,542 | -0.09% | 1.1만 |
|---|
| 2026.09.21 | ₩299,506 | ₩306,623 | ₩299,506 | ₩305,742 | +2.08% | 1.2만 |
|---|
| 2026.09.18 | ₩296,421 | ₩296,701 | ₩294,271 | ₩296,608 | +0.06% | 1.8만 |
|---|
| 2026.09.17 | ₩295,139 | ₩296,194 | ₩294,298 | ₩296,194 | +0.36% | 7.9천 |
|---|
| 2026.09.16 | ₩293,536 | ₩294,672 | ₩286,352 | ₩289,236 | -1.46% | 9.9천 |
|---|
| 2026.09.15 | ₩293,683 | ₩293,683 | ₩291,453 | ₩291,774 | -0.65% | 5.2천 |
|---|
| 2026.09.14 | ₩293,376 | ₩296,141 | ₩292,869 | ₩295,126 | +0.60% | 1.4만 |
|---|
| 2026.09.11 | ₩298,117 | ₩298,825 | ₩297,049 | ₩297,182 | -0.31% | 1.8만 |
|---|
| 2026.09.10 | ₩293,056 | ₩293,790 | ₩291,587 | ₩292,615 | -0.15% | 2.5만 |
|---|
| 2026.09.09 | ₩297,209 | ₩298,090 | ₩296,261 | ₩296,461 | -0.25% | 7.1천 |
|---|
| 2026.09.08 | ₩301,602 | ₩301,602 | ₩298,464 | ₩299,199 | -0.80% | 5.8천 |
|---|
| 2026.09.04 | ₩303,646 | ₩303,953 | ₩301,602 | ₩302,137 | -0.50% | 5.6천 |
|---|
| 2026.09.03 | ₩301,869 | ₩305,168 | ₩301,108 | ₩304,340 | +0.82% | 1.7만 |
|---|
| 2026.09.02 | ₩296,461 | ₩299,199 | ₩296,034 | ₩298,357 | +0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩295,580 | ₩297,796 | ₩294,551 | ₩295,673 | +0.03% | 2.5만 |
|---|
| 2026.08.31 | ₩299,893 | ₩300,467 | ₩298,464 | ₩300,414 | +0.17% | 2.5만 |
|---|
| 2026.08.28 | ₩303,445 | ₩304,180 | ₩301,682 | ₩302,150 | -0.43% | 1.5만 |
|---|
| 2026.08.27 | ₩301,015 | ₩303,512 | ₩301,015 | ₩302,978 | +0.65% | 4.6천 |
|---|
| 2026.08.26 | ₩298,464 | ₩299,479 | ₩298,464 | ₩299,332 | +0.29% | 5.1천 |
|---|
| 2026.08.25 | ₩299,853 | ₩299,853 | ₩297,783 | ₩299,105 | -0.25% | 5.5천 |
|---|
| 2026.08.24 | ₩298,531 | ₩298,638 | ₩296,728 | ₩297,770 | -0.25% | 1.4만 |
|---|
| 2026.08.21 | ₩298,531 | ₩300,708 | ₩298,531 | ₩299,386 | +0.29% | 4.8천 |
|---|
| 2026.08.20 | ₩299,866 | ₩301,135 | ₩296,888 | ₩297,476 | -0.80% | 2.6만 |
|---|
| 2026.08.19 | ₩303,913 | ₩304,193 | ₩301,696 | ₩302,056 | -0.61% | 9.7천 |
|---|
| 2026.08.18 | ₩301,803 | ₩302,096 | ₩300,627 | ₩300,627 | -0.39% | 1.1만 |
|---|
| 2026.08.17 | ₩307,999 | ₩308,159 | ₩305,288 | ₩305,288 | -0.88% | 6.1천 |
|---|
| 2026.08.14 | ₩309,815 | ₩309,815 | ₩307,732 | ₩307,919 | -0.61% | 5.8천 |
|---|
| 2026.08.13 | ₩306,971 | ₩310,336 | ₩306,971 | ₩309,187 | +0.72% | 1.9만 |
|---|
| 2026.08.12 | ₩306,864 | ₩306,864 | ₩304,821 | ₩304,994 | -0.61% | 2.9만 |
|---|
| 2026.08.11 | ₩306,263 | ₩306,263 | ₩303,191 | ₩303,445 | -0.92% | 1.9만 |
|---|
| 2026.08.10 | ₩305,555 | ₩307,158 | ₩305,195 | ₩305,902 | +0.11% | 9.4천 |
|---|
| 2026.08.07 | ₩304,580 | ₩306,223 | ₩303,499 | ₩305,876 | +0.43% | 1.1만 |
|---|
| 2026.08.06 | ₩303,005 | ₩304,754 | ₩301,829 | ₩302,203 | -0.26% | 2.6만 |
|---|
| 2026.08.05 | ₩308,587 | ₩308,733 | ₩303,619 | ₩303,619 | -1.61% | 1.6만 |
|---|
| 2026.08.04 | ₩296,448 | ₩306,276 | ₩296,448 | ₩304,727 | +2.79% | 2.9만 |
|---|
| 2026.08.03 | ₩288,128 | ₩294,965 | ₩288,128 | ₩294,485 | +2.21% | 6.4만 |
|---|
| 2026.07.31 | ₩284,563 | ₩287,540 | ₩279,515 | ₩285,991 | +0.50% | 3.3만 |
|---|
| 2026.07.30 | ₩277,391 | ₩282,239 | ₩276,924 | ₩281,718 | +1.56% | 2.8만 |
|---|
| 2026.07.29 | ₩280,904 | ₩281,772 | ₩273,145 | ₩273,278 | -2.71% | 1.3만 |
|---|
| 2026.07.28 | ₩279,849 | ₩282,746 | ₩278,513 | ₩281,731 | +0.67% | 1.4만 |
|---|
| 2026.07.27 | ₩284,896 | ₩285,390 | ₩278,179 | ₩280,596 | -1.51% | 1.4만 |
|---|
| 2026.07.24 | ₩280,182 | ₩283,267 | ₩279,435 | ₩279,955 | -0.08% | 1.4만 |
|---|
| 2026.07.23 | ₩280,303 | ₩282,493 | ₩278,259 | ₩279,648 | -0.23% | 1.8만 |
|---|
| 2026.07.22 | ₩286,966 | ₩289,009 | ₩286,966 | ₩287,220 | +0.09% | 4.7천 |
|---|
| 2026.07.21 | ₩286,245 | ₩288,155 | ₩285,377 | ₩287,768 | +0.53% | 6.8천 |
|---|
| 2026.07.20 | ₩286,753 | ₩287,287 | ₩282,613 | ₩283,134 | -1.26% | 5.2만 |
|---|
| 2026.07.17 | ₩282,519 | ₩286,913 | ₩281,958 | ₩283,628 | +0.39% | 4.2만 |
|---|
| 2026.07.16 | ₩291,854 | ₩292,268 | ₩288,115 | ₩289,677 | -0.75% | 1.3만 |
|---|
| 2026.07.15 | ₩292,882 | ₩293,563 | ₩290,131 | ₩292,842 | -0.01% | 1.9만 |
|---|
| 2026.07.14 | ₩289,851 | ₩291,400 | ₩288,449 | ₩290,518 | +0.23% | 2.5만 |
|---|
| 2026.07.13 | ₩291,560 | ₩291,613 | ₩288,408 | ₩288,756 | -0.96% | 8.6천 |
|---|
| 2026.07.10 | ₩290,585 | ₩293,536 | ₩290,585 | ₩293,216 | +0.91% | 2.6만 |
|---|
| 2026.07.09 | ₩287,981 | ₩290,866 | ₩287,981 | ₩290,639 | +0.92% | 3만 |
|---|
| 2026.07.08 | ₩285,204 | ₩286,379 | ₩282,332 | ₩285,898 | +0.24% | 1.1만 |
|---|
| 2026.07.07 | ₩286,619 | ₩289,250 | ₩286,325 | ₩287,808 | +0.41% | 8.7천 |
|---|
| 2026.07.06 | ₩288,756 | ₩291,306 | ₩288,515 | ₩290,412 | +0.57% | 3.9만 |
|---|
| 2026.07.02 | ₩288,088 | ₩290,652 | ₩282,319 | ₩285,297 | -0.97% | 2.3만 |
|---|
| 2026.07.01 | ₩286,312 | ₩289,317 | ₩284,242 | ₩286,672 | +0.13% | 3.5만 |
|---|
| 2026.06.30 | ₩283,788 | ₩288,141 | ₩283,748 | ₩287,928 | +1.46% | 2.2만 |
|---|
| 2026.06.29 | ₩279,475 | ₩283,267 | ₩276,376 | ₩283,107 | +1.30% | 2.5만 |
|---|
| 2026.06.26 | ₩273,812 | ₩279,034 | ₩272,557 | ₩275,362 | +0.57% | 4.1만 |
|---|
| 2026.06.25 | ₩281,905 | ₩281,905 | ₩275,148 | ₩277,471 | -1.57% | 1.2만 |
|---|
| 2026.06.24 | ₩278,380 | ₩281,932 | ₩276,016 | ₩277,391 | -0.35% | 2만 |
|---|
| 2026.06.23 | ₩277,004 | ₩281,691 | ₩277,004 | ₩278,086 | +0.39% | 2.8만 |
|---|
| 2026.06.22 | ₩289,250 | ₩290,572 | ₩286,405 | ₩286,405 | -0.98% | 8천 |
|---|
| 2026.06.18 | ₩288,716 | ₩289,263 | ₩286,526 | ₩288,382 | -0.12% | 6.6천 |
|---|
| 2026.06.17 | ₩289,664 | ₩290,906 | ₩281,424 | ₩282,466 | -2.48% | 8.7만 |
|---|
| 2026.06.16 | ₩293,002 | ₩293,670 | ₩290,024 | ₩290,064 | -1.00% | 1.4만 |
|---|
| 2026.06.15 | ₩291,493 | ₩294,685 | ₩290,732 | ₩293,082 | +0.55% | 5.5만 |
|---|
| 2026.06.12 | ₩282,893 | ₩285,524 | ₩278,420 | ₩283,561 | +0.24% | 3.3만 |
|---|
| 2026.06.11 | ₩272,731 | ₩282,132 | ₩271,329 | ₩280,196 | +2.74% | 1.4만 |
|---|
| 2026.06.10 | ₩276,951 | ₩280,663 | ₩271,556 | ₩271,556 | -1.95% | 1.7만 |
|---|
| 2026.06.09 | ₩284,830 | ₩287,380 | ₩269,499 | ₩280,009 | -1.69% | 1.7만 |
|---|
| 2026.06.08 | ₩284,536 | ₩286,285 | ₩281,117 | ₩281,985 | -0.90% | 2.6만 |
|---|
| 2026.06.05 | ₩291,840 | ₩292,068 | ₩280,303 | ₩280,303 | -3.95% | 1.7만 |
|---|
| 2026.06.04 | ₩291,707 | ₩296,461 | ₩291,346 | ₩296,074 | +1.50% | 1.1만 |
|---|
| 2026.06.03 | ₩296,581 | ₩297,115 | ₩294,017 | ₩294,031 | -0.86% | 9.4천 |
|---|
| 2026.06.02 | ₩295,686 | ₩298,451 | ₩295,686 | ₩297,810 | +0.72% | 7.3천 |
|---|
| 2026.06.01 | ₩294,952 | ₩298,077 | ₩294,391 | ₩297,543 | +0.88% | 1.8만 |
|---|
| 2026.05.29 | ₩295,566 | ₩296,648 | ₩294,859 | ₩295,793 | +0.08% | 2.3만 |
|---|
| 2026.05.28 | ₩290,612 | ₩294,685 | ₩290,492 | ₩294,551 | +1.36% | 1만 |
|---|
| 2026.05.27 | ₩291,921 | ₩291,921 | ₩290,198 | ₩291,266 | -0.22% | 1만 |
|---|
| 2026.05.26 | ₩291,280 | ₩292,268 | ₩289,771 | ₩291,133 | -0.05% | 8.1천 |
|---|
| 2026.05.22 | ₩288,288 | ₩289,584 | ₩287,086 | ₩287,287 | -0.35% | 3.1만 |
|---|
| 2026.05.21 | ₩282,212 | ₩285,564 | ₩281,331 | ₩285,564 | +1.19% | 4.9천 |
|---|
| 2026.05.20 | ₩279,662 | ₩284,416 | ₩279,448 | ₩284,095 | +1.59% | 1.2만 |
|---|
| 2026.05.19 | ₩279,581 | ₩281,424 | ₩277,338 | ₩278,299 | -0.46% | 1.9만 |
|---|
| 2026.05.18 | ₩283,614 | ₩283,681 | ₩278,954 | ₩282,119 | -0.53% | 1.9만 |
|---|
| 2026.05.15 | ₩283,080 | ₩286,005 | ₩282,599 | ₩282,733 | -0.12% | 2.2만 |
|---|
| 2026.05.14 | ₩287,113 | ₩290,679 | ₩287,113 | ₩289,931 | +0.98% | 1.5만 |
|---|
| 2026.05.13 | ₩280,917 | ₩286,152 | ₩280,917 | ₩285,591 | +1.66% | 8.8천 |
|---|
| 2026.05.12 | ₩281,451 | ₩282,720 | ₩277,271 | ₩282,185 | +0.26% | 2.3만 |
|---|
| 2026.05.11 | ₩281,398 | ₩284,189 | ₩281,398 | ₩283,013 | +0.57% | 1.7만 |
|---|
| 2026.05.08 | ₩280,463 | ₩281,985 | ₩280,289 | ₩281,798 | +0.48% | 6.8천 |
|---|
| 2026.05.07 | ₩280,343 | ₩280,343 | ₩276,163 | ₩277,231 | -1.11% | 9.8천 |
|---|
| 2026.05.06 | ₩275,321 | ₩279,541 | ₩275,321 | ₩279,101 | +1.37% | 1.3만 |
|---|
| 2026.05.05 | ₩270,567 | ₩272,597 | ₩270,554 | ₩271,542 | +0.36% | 8.1천 |
|---|
| 2026.05.04 | ₩268,925 | ₩270,527 | ₩265,920 | ₩267,282 | -0.61% | 3만 |
|---|
| 2026.05.01 | ₩270,220 | ₩272,450 | ₩269,539 | ₩269,539 | -0.25% | 4.7만 |
|---|
| 2026.04.30 | ₩265,025 | ₩268,578 | ₩262,181 | ₩268,057 | +1.14% | 2.8만 |
|---|
| 2026.04.29 | ₩262,034 | ₩263,076 | ₩260,792 | ₩263,076 | +0.40% | 1.8만 |
|---|
| 2026.04.28 | ₩263,410 | ₩263,810 | ₩261,193 | ₩263,036 | -0.14% | 1.3만 |
|---|
| 2026.04.27 | ₩264,438 | ₩265,707 | ₩263,743 | ₩265,626 | +0.45% | 4.6만 |
|---|
| 2026.04.24 | ₩262,088 | ₩265,052 | ₩261,687 | ₩264,665 | +0.98% | 1.4만 |
|---|
| 2026.04.23 | ₩261,901 | ₩263,463 | ₩256,906 | ₩260,525 | -0.53% | 2.1만 |
|---|
| 2026.04.22 | ₩261,139 | ₩262,969 | ₩260,645 | ₩262,862 | +0.66% | 6.8천 |
|---|
| 2026.04.21 | ₩262,568 | ₩262,608 | ₩256,906 | ₩257,494 | -1.93% | 9만 |
|---|
| 2026.04.20 | ₩261,326 | ₩261,740 | ₩259,470 | ₩260,859 | -0.18% | 1.7만 |
|---|
| 2026.04.17 | ₩259,083 | ₩263,984 | ₩259,083 | ₩262,368 | +1.27% | 4만 |
|---|
| 2026.04.16 | ₩255,584 | ₩256,813 | ₩254,195 | ₩256,225 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩251,805 | ₩255,197 | ₩250,937 | ₩255,050 | +1.29% | 2.2만 |
|---|
| 2026.04.14 | ₩246,490 | ₩251,217 | ₩246,143 | ₩251,217 | +1.92% | 3.8만 |
|---|
| 2026.04.13 | ₩238,878 | ₩245,288 | ₩238,691 | ₩245,021 | +2.57% | 3.2만 |
|---|
| 2026.04.10 | ₩241,469 | ₩242,110 | ₩239,946 | ₩240,320 | -0.48% | 1.1만 |
|---|
| 2026.04.09 | ₩237,556 | ₩241,509 | ₩237,009 | ₩240,961 | +1.43% | 1.4만 |
|---|
| 2026.04.08 | ₩238,651 | ₩238,664 | ₩235,179 | ₩238,344 | -0.13% | 16.2만 |
|---|
| 2026.04.07 | ₩224,736 | ₩226,779 | ₩220,984 | ₩226,579 | +0.82% | 4.3만 |
|---|
| 2026.04.06 | ₩224,522 | ₩226,486 | ₩224,376 | ₩226,486 | +0.87% | 5.1만 |
|---|
| 2026.04.02 | ₩217,859 | ₩224,482 | ₩217,298 | ₩224,362 | +2.99% | 2.4만 |
|---|
| 2026.04.01 | ₩223,427 | ₩226,218 | ₩222,653 | ₩223,975 | +0.25% | 2.1만 |
|---|
| 2026.03.31 | ₩213,559 | ₩221,344 | ₩213,505 | ₩220,810 | +3.40% | 4.4만 |
|---|
| 2026.03.30 | ₩214,253 | ₩214,253 | ₩206,788 | ₩208,591 | -2.64% | 9.4만 |
|---|
| 2026.03.27 | ₩214,080 | ₩214,908 | ₩209,659 | ₩210,033 | -1.89% | 4.7만 |
|---|
| 2026.03.26 | ₩222,092 | ₩224,349 | ₩217,792 | ₩217,805 | -1.93% | 2.5만 |
|---|
| 2026.03.25 | ₩227,808 | ₩228,515 | ₩224,189 | ₩225,751 | -0.90% | 9.3만 |
|---|
| 2026.03.24 | ₩222,226 | ₩225,524 | ₩221,344 | ₩222,893 | +0.30% | 1.8만 |
|---|
| 2026.03.23 | ₩226,819 | ₩229,891 | ₩224,336 | ₩225,324 | -0.66% | 6.1만 |
|---|
| 2026.03.20 | ₩226,085 | ₩226,085 | ₩218,940 | ₩220,516 | -2.46% | 4.7만 |
|---|
| 2026.03.19 | ₩225,511 | ₩229,050 | ₩224,883 | ₩227,354 | +0.82% | 2.8만 |
|---|
| 2026.03.18 | ₩233,483 | ₩233,483 | ₩228,288 | ₩228,288 | -2.22% | 4.9만 |
|---|
| 2026.03.17 | ₩236,555 | ₩236,862 | ₩234,645 | ₩234,738 | -0.77% | 9.3천 |
|---|
| 2026.03.16 | ₩233,109 | ₩235,005 | ₩232,936 | ₩233,483 | +0.16% | 2.8만 |
|---|
| 2026.03.13 | ₩233,830 | ₩235,687 | ₩228,716 | ₩229,130 | -2.01% | 2.7만 |
|---|
| 2026.03.12 | ₩235,500 | ₩235,500 | ₩231,787 | ₩232,054 | -1.46% | 7만 |
|---|
| 2026.03.11 | ₩238,958 | ₩240,467 | ₩237,222 | ₩239,132 | +0.07% | 8.2천 |
|---|
| 2026.03.10 | ₩240,414 | ₩244,046 | ₩238,785 | ₩239,506 | -0.38% | 7.7만 |
|---|
| 2026.03.09 | ₩232,054 | ₩241,042 | ₩229,624 | ₩240,507 | +3.64% | 3.3만 |
|---|
| 2026.03.06 | ₩236,020 | ₩239,038 | ₩235,032 | ₩237,196 | +0.50% | 5.9만 |
|---|
| 2026.03.05 | ₩243,218 | ₩245,208 | ₩239,038 | ₩243,098 | -0.05% | 1.7만 |
|---|
| 2026.03.04 | ₩243,058 | ₩246,864 | ₩242,430 | ₩246,156 | +1.27% | 1.3만 |
|---|
| 2026.03.03 | ₩238,344 | ₩243,766 | ₩235,192 | ₩241,976 | +1.52% | 13.5만 |
|---|
| 2026.03.02 | ₩240,961 | ₩248,079 | ₩240,881 | ₩247,104 | +2.55% | 1.8만 |
|---|
| 2026.02.27 | ₩244,447 | ₩246,530 | ₩243,312 | ₩246,276 | +0.75% | 1.2만 |
|---|
| 2026.02.26 | ₩251,671 | ₩251,671 | ₩246,303 | ₩248,693 | -1.18% | 8.2천 |
|---|
| 2026.02.25 | ₩249,441 | ₩252,019 | ₩249,441 | ₩251,605 | +0.87% | 1.7만 |
|---|
| 2026.02.24 | ₩243,739 | ₩247,839 | ₩242,964 | ₩247,678 | +1.62% | 4.3천 |
|---|
| 2026.02.23 | ₩247,812 | ₩249,214 | ₩243,205 | ₩243,552 | -1.72% | 1.8만 |
|---|
| 2026.02.20 | ₩243,966 | ₩249,321 | ₩243,966 | ₩248,934 | +2.04% | 1.7만 |
|---|
| 2026.02.19 | ₩245,488 | ₩246,129 | ₩244,714 | ₩245,475 | -0.01% | 7.2천 |
|---|
| 2026.02.18 | ₩246,290 | ₩248,693 | ₩245,582 | ₩247,465 | +0.48% | 1.1만 |
|---|
| 2026.02.17 | ₩242,484 | ₩245,889 | ₩240,668 | ₩244,474 | +0.82% | 1.2만 |
|---|
| 2026.02.13 | ₩243,579 | ₩246,156 | ₩242,737 | ₩243,779 | +0.08% | 1.5만 |
|---|
| 2026.02.12 | ₩253,114 | ₩253,114 | ₩243,565 | ₩243,752 | -3.70% | 1.6만 |
|---|
| 2026.02.11 | ₩254,569 | ₩254,676 | ₩249,975 | ₩251,858 | -1.06% | 1.1만 |
|---|
| 2026.02.10 | ₩253,554 | ₩254,743 | ₩251,484 | ₩251,484 | -0.82% | 2.1만 |
|---|
| 2026.02.09 | ₩249,468 | ₩254,382 | ₩249,468 | ₩253,474 | +1.61% | 1.6만 |
|---|
| 2026.02.06 | ₩244,220 | ₩251,324 | ₩244,220 | ₩251,324 | +2.91% | 1.8만 |
|---|
| 2026.02.05 | ₩243,979 | ₩245,382 | ₩240,294 | ₩241,602 | -0.97% | 2.5만 |
|---|
| 2026.02.04 | ₩250,790 | ₩251,204 | ₩244,821 | ₩247,745 | -1.21% | 6.2만 |
|---|
| 2026.02.03 | ₩254,796 | ₩255,063 | ₩246,183 | ₩250,202 | -1.80% | 1.7만 |
|---|
| 2026.02.02 | ₩250,109 | ₩255,557 | ₩250,109 | ₩254,756 | +1.86% | 8.5천 |
|---|
| 2026.01.30 | ₩252,165 | ₩253,541 | ₩250,363 | ₩251,671 | -0.20% | 4만 |
|---|
| 2026.01.29 | ₩255,117 | ₩255,344 | ₩248,373 | ₩253,755 | -0.53% | 1.4만 |
|---|
| 2026.01.28 | ₩256,011 | ₩256,132 | ₩254,129 | ₩254,743 | -0.50% | 1.8만 |
|---|
| 2026.01.27 | ₩253,755 | ₩255,357 | ₩253,755 | ₩254,916 | +0.46% | 1.1만 |
|---|
| 2026.01.26 | ₩250,950 | ₩253,688 | ₩250,950 | ₩252,953 | +0.80% | 1.7만 |
|---|
| 2026.01.23 | ₩249,161 | ₩251,524 | ₩249,161 | ₩250,429 | +0.51% | 1.7만 |
|---|
| 2026.01.22 | ₩250,670 | ₩251,778 | ₩248,920 | ₩250,042 | -0.25% | 6.7만 |
|---|
| 2026.01.21 | ₩243,419 | ₩249,762 | ₩242,604 | ₩247,919 | +1.85% | 3.4만 |
|---|
| 2026.01.20 | ₩244,861 | ₩247,345 | ₩241,709 | ₩242,377 | -1.01% | 7.6만 |
|---|
| 2026.01.16 | ₩253,755 | ₩254,022 | ₩251,832 | ₩252,526 | -0.48% | 1.2만 |
|---|
| 2026.01.15 | ₩254,596 | ₩255,250 | ₩252,392 | ₩253,207 | -0.55% | 1.5만 |
|---|
| 2026.01.14 | ₩252,392 | ₩252,392 | ₩248,894 | ₩251,832 | -0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩254,102 | ₩254,689 | ₩253,060 | ₩254,075 | -0.01% | 1.2만 |
|---|
| 2026.01.12 | ₩252,286 | ₩255,918 | ₩252,286 | ₩255,451 | +1.25% | 1.2만 |
|---|
| 2026.01.09 | ₩251,631 | ₩255,250 | ₩251,511 | ₩254,743 | +1.24% | 1.3만 |
|---|
| 2026.01.08 | ₩251,070 | ₩252,125 | ₩250,443 | ₩251,444 | +0.15% | 6천 |
|---|
| 2026.01.07 | ₩253,474 | ₩254,369 | ₩251,565 | ₩251,565 | -0.75% | 1.4만 |
|---|
| 2026.01.06 | ₩249,949 | ₩253,447 | ₩249,949 | ₩253,434 | +1.39% | 2.3만 |
|---|
| 2026.01.05 | ₩249,161 | ₩251,391 | ₩249,161 | ₩249,935 | +0.31% | 2.6만 |
|---|
| 2026.01.02 | ₩249,147 | ₩249,455 | ₩244,687 | ₩247,024 | -0.85% | 10.4만 |
|---|
| 2025.12.31 | ₩249,642 | ₩249,642 | ₩245,849 | ₩245,849 | -1.52% | 6만 |
|---|
| 2025.12.30 | ₩250,269 | ₩251,057 | ₩249,722 | ₩250,096 | -0.07% | 1.2만 |
|---|
| 2025.12.29 | ₩250,189 | ₩251,057 | ₩249,628 | ₩250,737 | +0.22% | 2.2만 |
|---|
| 2025.12.26 | ₩252,726 | ₩253,327 | ₩251,965 | ₩252,406 | -0.13% | 1만 |
|---|
| 2025.12.24 | ₩251,030 | ₩252,887 | ₩251,030 | ₩252,606 | +0.63% | 9.5천 |
|---|
| 2025.12.23 | ₩248,133 | ₩251,110 | ₩247,932 | ₩251,110 | +1.20% | 1.3만 |
|---|
| 2025.12.22 | ₩248,253 | ₩248,987 | ₩248,012 | ₩248,907 | +0.26% | 6.8천 |
|---|
| 2025.12.19 | ₩243,192 | ₩246,116 | ₩243,192 | ₩245,796 | +1.07% | 5.1만 |
|---|
| 2025.12.18 | ₩242,617 | ₩244,420 | ₩240,855 | ₩241,656 | -0.40% | 5.8만 |
|---|
| 2025.12.17 | ₩244,380 | ₩244,380 | ₩238,157 | ₩238,170 | -2.54% | 5.9만 |
|---|
| 2025.12.16 | ₩243,899 | ₩244,674 | ₩240,868 | ₩244,006 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩248,066 | ₩248,079 | ₩244,006 | ₩244,861 | -1.29% | 1.3만 |
|---|
| 2025.12.12 | ₩250,149 | ₩250,389 | ₩244,086 | ₩245,368 | -1.91% | 1.3만 |
|---|
| 2025.12.11 | ₩248,426 | ₩251,057 | ₩246,009 | ₩251,057 | +1.06% | 2만 |
|---|
| 2025.12.10 | ₩246,503 | ₩250,737 | ₩245,782 | ₩249,895 | +1.38% | 2.1만 |
|---|
| 2025.12.09 | ₩249,548 | ₩250,763 | ₩248,987 | ₩249,468 | -0.03% | 8.3천 |
|---|
| 2025.12.08 | ₩251,698 | ₩251,698 | ₩248,239 | ₩249,601 | -0.83% | 1.6만 |
|---|
| 2025.12.05 | ₩250,670 | ₩253,020 | ₩250,576 | ₩251,217 | +0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩250,443 | ₩250,443 | ₩248,560 | ₩249,975 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩247,465 | ₩250,656 | ₩247,465 | ₩250,015 | +1.03% | 7.9천 |
|---|
| 2025.12.02 | ₩248,947 | ₩249,855 | ₩247,051 | ₩248,466 | -0.19% | 7.8천 |
|---|
| 2025.12.01 | ₩246,463 | ₩249,121 | ₩246,303 | ₩247,465 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩247,906 | ₩249,628 | ₩247,906 | ₩249,615 | +0.69% | 8.1천 |
|---|
| 2025.11.26 | ₩245,689 | ₩248,547 | ₩245,221 | ₩247,251 | +0.64% | 2.6만 |
|---|
| 2025.11.25 | ₩239,786 | ₩244,420 | ₩237,476 | ₩243,913 | +1.72% | 23.4만 |
|---|
| 2025.11.24 | ₩236,728 | ₩240,107 | ₩234,258 | ₩239,532 | +1.18% | 2.4만 |
|---|
| 2025.11.21 | ₩229,691 | ₩235,580 | ₩227,073 | ₩232,615 | +1.27% | 3.8만 |
|---|
| 2025.11.20 | ₩242,217 | ₩244,300 | ₩227,861 | ₩228,155 | -5.81% | 3.6만 |
|---|
| 2025.11.19 | ₩233,790 | ₩237,810 | ₩233,096 | ₩235,219 | +0.61% | 1.4만 |
|---|
| 2025.11.18 | ₩234,605 | ₩236,434 | ₩231,280 | ₩233,617 | -0.42% | 2.1만 |
|---|
| 2025.11.17 | ₩240,401 | ₩243,045 | ₩235,152 | ₩237,650 | -1.14% | 2.2만 |
|---|
| 2025.11.14 | ₩237,409 | ₩244,433 | ₩236,114 | ₩242,056 | +1.96% | 3.3만 |
|---|
| 2025.11.13 | ₩248,573 | ₩248,573 | ₩241,375 | ₩241,990 | -2.65% | 4.3만 |
|---|
| 2025.11.12 | ₩251,685 | ₩251,711 | ₩248,880 | ₩250,563 | -0.45% | 1.6만 |
|---|
| 2025.11.11 | ₩247,892 | ₩250,349 | ₩247,505 | ₩250,042 | +0.87% | 9.1천 |
|---|
| 2025.11.10 | ₩246,250 | ₩249,615 | ₩245,515 | ₩249,134 | +1.17% | 2.1만 |
|---|
| 2025.11.07 | ₩239,426 | ₩241,856 | ₩235,713 | ₩241,856 | +1.02% | 4.8만 |
|---|
| 2025.11.06 | ₩245,876 | ₩245,876 | ₩240,774 | ₩241,295 | -1.86% | 2만 |
|---|
| 2025.11.05 | ₩244,847 | ₩248,733 | ₩244,847 | ₩247,051 | +0.90% | 7.6천 |
|---|
| 2025.11.04 | ₩245,021 | ₩248,466 | ₩244,527 | ₩245,141 | +0.05% | 2.2만 |
|---|
| 2025.11.03 | ₩252,740 | ₩252,740 | ₩250,136 | ₩251,030 | -0.68% | 1.8만 |
|---|
| 2025.10.31 | ₩252,326 | ₩252,326 | ₩249,134 | ₩250,376 | -0.77% | 1.5만 |
|---|
| 2025.10.30 | ₩251,698 | ₩252,766 | ₩248,827 | ₩248,827 | -1.14% | 4.2만 |
|---|
| 2025.10.29 | ₩255,183 | ₩255,544 | ₩250,950 | ₩254,129 | -0.41% | 2.6만 |
|---|
| 2025.10.28 | ₩254,008 | ₩254,956 | ₩252,780 | ₩253,915 | -0.04% | 1.1만 |
|---|
| 2025.10.27 | ₩250,924 | ₩252,860 | ₩250,590 | ₩252,700 | +0.71% | 2.8만 |
|---|
| 2025.10.24 | ₩246,316 | ₩247,692 | ₩245,916 | ₩246,837 | +0.21% | 4.4만 |
|---|
| 2025.10.23 | ₩241,055 | ₩243,712 | ₩241,055 | ₩243,031 | +0.82% | 1.6만 |
|---|
| 2025.10.22 | ₩243,192 | ₩243,192 | ₩237,182 | ₩240,187 | -1.24% | 2.6만 |
|---|
| 2025.10.21 | ₩242,818 | ₩243,712 | ₩241,936 | ₩242,604 | -0.09% | 2만 |
|---|
| 2025.10.20 | ₩239,946 | ₩243,205 | ₩239,946 | ₩242,818 | +1.20% | 12.6만 |
|---|
| 2025.10.17 | ₩234,418 | ₩238,371 | ₩233,991 | ₩237,569 | +1.34% | 13.8만 |
|---|
| 2025.10.16 | ₩239,599 | ₩240,374 | ₩233,430 | ₩235,366 | -1.77% | 2만 |
|---|
| 2025.10.15 | ₩239,866 | ₩241,642 | ₩234,899 | ₩238,478 | -0.58% | 2.2만 |
|---|
| 2025.10.14 | ₩233,136 | ₩238,891 | ₩230,772 | ₩236,394 | +1.40% | 2.5만 |
|---|
| 2025.10.13 | ₩235,379 | ₩238,277 | ₩235,072 | ₩237,115 | +0.74% | 5.8만 |
|---|
| 2025.10.10 | ₩243,993 | ₩245,048 | ₩230,064 | ₩230,211 | -5.65% | 10만 |
|---|