시장 데이터를 불러오는 중
전체 종목
Direxion Daily Biotech Top 5 Bull 2X ETF 과거 주가
Direxion Daily Biotech Top 5 Bull 2X ETF · TBXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Biotech Top 5 Bull 2X ETF · TBXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,420 | ₩49,734 | ₩48,420 | ₩49,688 | +2.62% | 400 |
| 2026.10.08 | ₩46,583 | ₩48,181 | ₩46,583 | ₩48,181 | +3.43% | 600 |
| 2026.10.07 | ₩50,834 | ₩50,834 | ₩50,834 | ₩50,834 | 0.00% | 200 |
| 2026.10.06 | ₩49,702 | ₩49,702 | ₩49,702 | ₩49,702 | 0.00% | 300 |
| 2026.10.05 | ₩48,849 | ₩49,169 | ₩48,849 | ₩49,169 | +0.66% | 700 |
| 2026.10.02 | ₩49,667 | ₩49,667 | ₩49,546 | ₩49,546 | -0.24% | 800 |
| 2026.10.01 | ₩51,759 | ₩51,853 | ₩50,834 | ₩50,834 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,341 | ₩54,119 | ₩53,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,502 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,872 | ₩54,113 | ₩52,872 | ₩54,113 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,770 | ₩54,213 | ₩53,770 | ₩54,088 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,348 | ₩54,348 | ₩54,348 | ₩54,348 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,841 | ₩53,841 | ₩53,841 | ₩53,841 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,864 | ₩53,864 | ₩53,600 | ₩53,600 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,368 | ₩54,950 | ₩53,368 | ₩54,509 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,770 | ₩54,159 | ₩53,653 | ₩53,653 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,689 | ₩52,689 | ₩52,689 | ₩52,689 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩53,118 | ₩53,118 | ₩53,118 | ₩53,118 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,558 | ₩52,027 | ₩51,558 | ₩51,710 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,356 | ₩52,188 | ₩51,256 | ₩51,342 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,920 | ₩52,704 | ₩51,920 | ₩52,704 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,376 | ₩52,376 | ₩51,437 | ₩51,437 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩53,053 | ₩53,053 | ₩52,160 | ₩52,160 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,709 | ₩54,709 | ₩53,770 | ₩53,841 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩55,165 | ₩56,170 | ₩54,400 | ₩54,508 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,965 | ₩60,139 | ₩59,513 | ₩59,513 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩61,239 | ₩61,360 | ₩61,239 | ₩61,360 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,287 | ₩61,520 | ₩60,086 | ₩61,475 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,973 | ₩59,281 | ₩58,973 | ₩59,230 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩57,189 | ₩57,558 | ₩57,189 | ₩57,558 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩57,069 | ₩57,090 | ₩57,069 | ₩57,090 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,745 | ₩59,502 | ₩58,745 | ₩59,288 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,952 | ₩59,952 | ₩59,469 | ₩59,470 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩60,200 | ₩60,233 | ₩59,835 | ₩59,835 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,731 | ₩59,095 | ₩58,269 | ₩59,095 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,651 | ₩60,475 | ₩58,651 | ₩59,557 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩60,139 | ₩60,139 | ₩58,096 | ₩58,096 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,992 | ₩60,046 | ₩57,605 | ₩60,046 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,446 | ₩56,371 | ₩55,446 | ₩55,835 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,330 | ₩54,066 | ₩51,330 | ₩54,066 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,514 | ₩50,514 | ₩50,514 | ₩50,514 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,268 | ₩52,268 | ₩51,398 | ₩51,398 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,994 | ₩51,393 | ₩50,994 | ₩51,393 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩51,196 | ₩51,247 | ₩51,196 | ₩51,247 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,807 | ₩51,047 | ₩50,807 | ₩51,047 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,420 | ₩49,057 | ₩48,420 | ₩49,057 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩48,098 | ₩48,098 | ₩47,092 | ₩47,787 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,932 | ₩49,452 | ₩46,932 | ₩47,944 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,342 | ₩46,555 | ₩46,342 | ₩46,555 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,867 | ₩44,960 | ₩44,223 | ₩44,223 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,845 | ₩46,010 | ₩45,845 | ₩46,010 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩44,035 | ₩46,013 | ₩44,035 | ₩46,013 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,301 | ₩46,301 | ₩45,314 | ₩45,314 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩46,006 | ₩46,020 | ₩45,403 | ₩45,926 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,800 | ₩43,800 | ₩43,800 | ₩43,800 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩44,075 | ₩44,075 | ₩43,735 | ₩43,735 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩42,091 | ₩43,595 | ₩42,091 | ₩43,595 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,980 | ₩41,980 | ₩41,980 | ₩41,980 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,539 | ₩43,539 | ₩42,976 | ₩43,367 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩43,076 | ₩43,076 | ₩43,076 | ₩43,076 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,380 | ₩44,380 | ₩44,380 | ₩44,380 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,997 | ₩42,513 | ₩41,997 | ₩42,513 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,319 | ₩42,319 | ₩41,990 | ₩41,990 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,439 | ₩42,950 | ₩42,439 | ₩42,950 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,962 | ₩43,130 | ₩42,962 | ₩43,130 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,968 | ₩44,968 | ₩44,968 | ₩44,968 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,845 | ₩45,845 | ₩45,430 | ₩45,430 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩46,127 | ₩46,886 | ₩46,127 | ₩46,886 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,982 | ₩45,839 | ₩43,941 | ₩45,839 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,947 | ₩46,497 | ₩44,947 | ₩46,497 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,667 | ₩43,056 | ₩42,574 | ₩42,765 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩43,043 | ₩43,072 | ₩42,587 | ₩43,072 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,539 | ₩43,539 | ₩42,842 | ₩42,989 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,976 | ₩43,070 | ₩41,843 | ₩42,541 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,394 | ₩41,615 | ₩40,970 | ₩40,970 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,616 | ₩40,737 | ₩40,380 | ₩40,380 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,897 | ₩41,273 | ₩39,752 | ₩39,752 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,878 | ₩40,505 | ₩39,578 | ₩40,505 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,961 | ₩38,961 | ₩38,961 | ₩38,961 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,915 | ₩39,915 | ₩39,915 | ₩39,915 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩40,106 | ₩40,106 | ₩40,039 | ₩40,039 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩40,106 | ₩40,106 | ₩39,865 | ₩39,865 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩40,173 | ₩40,415 | ₩40,066 | ₩40,089 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩39,138 | ₩40,321 | ₩39,060 | ₩40,183 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,712 | ₩38,712 | ₩37,765 | ₩37,765 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,825 | ₩39,825 | ₩39,074 | ₩39,701 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,991 | ₩40,991 | ₩39,516 | ₩39,721 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,227 | ₩41,434 | ₩40,147 | ₩40,938 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,221 | ₩39,326 | ₩39,087 | ₩39,326 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,204 | ₩37,584 | ₩36,204 | ₩37,584 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,204 | ₩36,472 | ₩36,204 | ₩36,363 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,275 | ₩39,376 | ₩39,275 | ₩39,376 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,886 | ₩39,815 | ₩38,886 | ₩39,815 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,811 | ₩39,811 | ₩38,885 | ₩38,885 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩39,034 | ₩39,034 | ₩38,626 | ₩38,626 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩39,020 | ₩39,020 | ₩38,857 | ₩38,857 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩38,175 | ₩38,658 | ₩38,175 | ₩38,639 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,907 | ₩38,178 | ₩37,907 | ₩38,178 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,921 | ₩37,974 | ₩37,685 | ₩37,685 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,868 | ₩36,942 | ₩36,868 | ₩36,942 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩41,078 | ₩41,078 | ₩41,054 | ₩41,054 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,227 | ₩40,930 | ₩40,227 | ₩40,930 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,568 | ₩42,077 | ₩41,377 | ₩41,377 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,216 | ₩39,110 | ₩38,216 | ₩39,110 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,262 | ₩39,262 | ₩39,172 | ₩39,172 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,495 | ₩40,495 | ₩40,364 | ₩40,364 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,208 | ₩39,208 | ₩38,913 | ₩39,208 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,216 | ₩39,519 | ₩38,216 | ₩39,519 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,698 | ₩38,993 | ₩38,698 | ₩38,769 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩39,181 | ₩39,803 | ₩39,060 | ₩39,597 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,867 | ₩38,255 | ₩37,867 | ₩38,255 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,455 | ₩40,455 | ₩39,463 | ₩39,656 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,838 | ₩39,838 | ₩39,834 | ₩39,834 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,951 | ₩40,951 | ₩40,315 | ₩40,584 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,875 | ₩41,875 | ₩41,875 | ₩41,875 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,896 | ₩41,896 | ₩41,355 | ₩41,355 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,699 | ₩41,699 | ₩41,699 | ₩41,699 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,338 | ₩43,338 | ₩43,119 | ₩43,119 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,834 | ₩43,834 | ₩43,082 | ₩43,082 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,298 | ₩43,906 | ₩43,298 | ₩43,906 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,566 | ₩43,910 | ₩43,566 | ₩43,910 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,895 | ₩42,962 | ₩42,493 | ₩42,844 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,882 | ₩42,882 | ₩42,614 | ₩42,614 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩43,177 | ₩44,091 | ₩43,070 | ₩44,091 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩43,123 | ₩43,373 | ₩43,123 | ₩43,373 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,394 | ₩41,394 | ₩41,377 | ₩41,377 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,568 | ₩41,675 | ₩41,439 | ₩41,439 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,685 | ₩41,685 | ₩41,685 | ₩41,685 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,855 | ₩42,976 | ₩42,752 | ₩42,752 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩42,051 | ₩42,051 | ₩42,051 | ₩42,051 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,298 | ₩40,298 | ₩40,298 | ₩40,298 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,220 | ₩39,220 | ₩39,220 | ₩39,220 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,602 | ₩40,926 | ₩40,602 | ₩40,926 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩41,107 | ₩41,107 | ₩41,107 | ₩41,107 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,543 | ₩39,956 | ₩39,543 | ₩39,956 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,361 | ₩40,388 | ₩39,629 | ₩39,629 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,066 | ₩43,066 | ₩43,066 | ₩43,066 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,508 | ₩43,508 | ₩43,508 | ₩43,508 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,593 | ₩43,593 | ₩43,288 | ₩43,288 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,838 | ₩43,838 | ₩43,838 | ₩43,838 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,489 | ₩46,489 | ₩46,069 | ₩46,069 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,702 | ₩46,702 | ₩46,702 | ₩46,702 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,459 | ₩45,296 | ₩43,459 | ₩45,296 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,472 | ₩43,526 | ₩43,432 | ₩43,526 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩45,001 | ₩45,175 | ₩44,002 | ₩44,002 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,775 | ₩46,775 | ₩46,775 | ₩46,775 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,591 | ₩45,943 | ₩45,591 | ₩45,943 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,393 | ₩48,406 | ₩47,589 | ₩47,937 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,267 | ₩48,282 | ₩47,267 | ₩48,282 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,516 | ₩46,516 | ₩45,389 | ₩46,312 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩49,157 | ₩49,157 | ₩48,511 | ₩48,511 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,836 | ₩48,836 | ₩48,661 | ₩48,755 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,862 | ₩48,862 | ₩48,634 | ₩48,671 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,991 | ₩48,822 | ₩47,079 | ₩48,728 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,849 | ₩48,849 | ₩48,353 | ₩48,557 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,849 | ₩49,294 | ₩48,849 | ₩49,294 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩49,224 | ₩49,513 | ₩49,224 | ₩49,513 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,707 | ₩50,539 | ₩49,659 | ₩49,659 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,857 | ₩47,857 | ₩47,737 | ₩47,737 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,610 | ₩48,110 | ₩46,610 | ₩48,110 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩48,098 | ₩48,098 | ₩46,234 | ₩46,234 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,937 | ₩48,337 | ₩47,937 | ₩48,337 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,903 | ₩49,033 | ₩48,903 | ₩49,033 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,897 | ₩47,897 | ₩46,673 | ₩46,673 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,650 | ₩47,361 | ₩46,650 | ₩47,361 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,336 | ₩45,336 | ₩44,980 | ₩44,980 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,309 | ₩45,336 | ₩45,082 | ₩45,082 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,517 | ₩44,517 | ₩44,517 | ₩44,517 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩45,035 | ₩45,094 | ₩44,821 | ₩44,821 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,309 | ₩45,309 | ₩44,917 | ₩44,917 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,658 | ₩46,214 | ₩45,658 | ₩46,214 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,223 | ₩45,054 | ₩44,223 | ₩44,998 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,767 | ₩43,767 | ₩43,605 | ₩43,605 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩43,029 | ₩43,566 | ₩42,372 | ₩43,323 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,891 | ₩42,340 | ₩40,891 | ₩42,340 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,664 | ₩39,831 | ₩39,516 | ₩39,744 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,932 | ₩40,026 | ₩39,551 | ₩39,551 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,455 | ₩40,455 | ₩40,147 | ₩40,333 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,334 | ₩40,388 | ₩39,834 | ₩40,263 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,321 | ₩40,645 | ₩39,959 | ₩40,637 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,627 | ₩42,627 | ₩41,095 | ₩41,095 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,579 | ₩43,700 | ₩41,722 | ₩41,722 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,485 | ₩44,142 | ₩43,110 | ₩44,142 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,897 | ₩41,432 | ₩40,733 | ₩41,432 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,482 | ₩40,482 | ₩38,900 | ₩39,526 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,769 | ₩41,847 | ₩41,367 | ₩41,442 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,447 | ₩41,876 | ₩41,447 | ₩41,655 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,789 | ₩41,789 | ₩41,789 | ₩41,789 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,922 | ₩42,922 | ₩42,185 | ₩42,185 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,311 | ₩43,311 | ₩42,637 | ₩42,921 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,212 | ₩43,271 | ₩43,212 | ₩43,271 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,614 | ₩43,123 | ₩42,614 | ₩42,811 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,694 | ₩42,916 | ₩42,623 | ₩42,869 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,849 | ₩42,600 | ₩41,849 | ₩42,292 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩41,085 | ₩41,085 | ₩40,696 | ₩40,829 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,934 | ₩40,951 | ₩40,710 | ₩40,951 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,388 | ₩41,033 | ₩40,348 | ₩40,723 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩41,179 | ₩41,191 | ₩40,589 | ₩40,995 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,978 | ₩40,978 | ₩39,945 | ₩40,315 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩40,039 | ₩41,053 | ₩40,039 | ₩41,053 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩39,020 | ₩39,905 | ₩37,116 | ₩39,894 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,932 | ₩39,932 | ₩39,150 | ₩39,150 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,909 | ₩42,909 | ₩40,676 | ₩40,676 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,598 | ₩44,598 | ₩43,125 | ₩43,125 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩46,114 | ₩46,114 | ₩44,386 | ₩44,386 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,330 | ₩45,450 | ₩44,330 | ₩45,440 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,418 | ₩44,169 | ₩43,418 | ₩44,124 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,282 | ₩45,430 | ₩43,526 | ₩43,551 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,300 | ₩45,443 | ₩45,088 | ₩45,286 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,706 | ₩46,207 | ₩44,706 | ₩45,392 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,263 | ₩44,604 | ₩44,183 | ₩44,604 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩44,183 | ₩44,303 | ₩43,117 | ₩43,295 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,485 | ₩44,518 | ₩43,392 | ₩43,614 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,948 | ₩44,341 | ₩42,934 | ₩42,934 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩44,062 | ₩44,089 | ₩42,775 | ₩43,091 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,930 | ₩44,411 | ₩41,930 | ₩44,378 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,909 | ₩43,740 | ₩42,694 | ₩43,091 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,574 | ₩43,114 | ₩41,957 | ₩42,395 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,466 | ₩52,148 | ₩41,567 | ₩42,501 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,796 | ₩42,426 | ₩41,367 | ₩41,908 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,302 | ₩41,396 | ₩39,302 | ₩41,396 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩39,060 | ₩39,262 | ₩38,846 | ₩39,077 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,551 | ₩38,617 | ₩37,894 | ₩38,617 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,631 | ₩39,168 | ₩38,390 | ₩38,886 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,317 | ₩39,148 | ₩37,317 | ₩38,720 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩38,162 | ₩38,162 | ₩37,073 | ₩37,073 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,720 | ₩37,720 | ₩36,995 | ₩37,694 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩38,055 | ₩38,591 | ₩37,176 | ₩38,591 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩38,108 | ₩38,108 | ₩37,639 | ₩37,717 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,430 | ₩39,397 | ₩38,189 | ₩38,524 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,813 | ₩38,529 | ₩37,693 | ₩38,529 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,607 | ₩37,111 | ₩36,558 | ₩37,111 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,700 | ₩36,962 | ₩36,566 | ₩36,628 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,578 | ₩38,578 | ₩36,636 | ₩36,636 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,720 | ₩38,190 | ₩37,301 | ₩37,301 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,229 | ₩38,229 | ₩37,572 | ₩38,057 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,813 | ₩38,350 | ₩37,599 | ₩38,225 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,210 | ₩37,627 | ₩37,210 | ₩37,627 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩37,116 | ₩37,532 | ₩36,157 | ₩36,356 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩36,137 | ₩37,116 | ₩36,137 | ₩36,278 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,266 | ₩36,352 | ₩35,266 | ₩36,228 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,475 | ₩35,561 | ₩34,475 | ₩35,561 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,327 | ₩35,327 | ₩35,228 | ₩35,246 | -0.23% | 600 |
|---|