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 | ₩48,205 | ₩49,514 | ₩48,205 | ₩49,468 | +2.62% | 400 |
| 2026.10.08 | ₩46,377 | ₩47,968 | ₩46,377 | ₩47,968 | +3.43% | 600 |
| 2026.10.07 | ₩50,608 | ₩50,608 | ₩50,608 | ₩50,608 | 0.00% | 200 |
| 2026.10.06 | ₩49,482 | ₩49,482 | ₩49,482 | ₩49,482 | 0.00% | 300 |
| 2026.10.05 | ₩48,633 | ₩48,952 | ₩48,633 | ₩48,952 | +0.66% | 700 |
| 2026.10.02 | ₩49,447 | ₩49,447 | ₩49,327 | ₩49,327 | -0.24% | 800 |
| 2026.10.01 | ₩51,529 | ₩51,623 | ₩50,608 | ₩50,608 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,105 | ₩53,879 | ₩53,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,265 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,637 | ₩53,874 | ₩52,637 | ₩53,874 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,532 | ₩53,972 | ₩53,532 | ₩53,848 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,107 | ₩54,107 | ₩54,107 | ₩54,107 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,603 | ₩53,603 | ₩53,603 | ₩53,603 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,625 | ₩53,625 | ₩53,362 | ₩53,362 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,131 | ₩54,707 | ₩53,131 | ₩54,267 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,532 | ₩53,919 | ₩53,416 | ₩53,416 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,456 | ₩52,456 | ₩52,456 | ₩52,456 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,883 | ₩52,883 | ₩52,883 | ₩52,883 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,329 | ₩51,796 | ₩51,329 | ₩51,481 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,129 | ₩51,957 | ₩51,029 | ₩51,114 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,690 | ₩52,471 | ₩51,690 | ₩52,471 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,144 | ₩52,144 | ₩51,209 | ₩51,209 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,818 | ₩52,818 | ₩51,929 | ₩51,929 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,466 | ₩54,466 | ₩53,532 | ₩53,603 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,920 | ₩55,921 | ₩54,159 | ₩54,266 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,699 | ₩59,873 | ₩59,250 | ₩59,250 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩60,968 | ₩61,088 | ₩60,968 | ₩61,088 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,020 | ₩61,248 | ₩59,820 | ₩61,203 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,712 | ₩59,019 | ₩58,712 | ₩58,968 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,936 | ₩57,303 | ₩56,936 | ₩57,303 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,816 | ₩56,837 | ₩56,816 | ₩56,837 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,485 | ₩59,239 | ₩58,485 | ₩59,025 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,686 | ₩59,686 | ₩59,205 | ₩59,207 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,933 | ₩59,966 | ₩59,570 | ₩59,570 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,471 | ₩58,833 | ₩58,011 | ₩58,833 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,391 | ₩60,207 | ₩58,391 | ₩59,294 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,873 | ₩59,873 | ₩57,838 | ₩57,838 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,726 | ₩59,780 | ₩57,350 | ₩59,780 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,201 | ₩56,122 | ₩55,201 | ₩55,588 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,102 | ₩53,827 | ₩51,102 | ₩53,827 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,291 | ₩50,291 | ₩50,291 | ₩50,291 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,037 | ₩52,037 | ₩51,170 | ₩51,170 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,769 | ₩51,165 | ₩50,769 | ₩51,165 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩50,969 | ₩51,019 | ₩50,969 | ₩51,019 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,582 | ₩50,821 | ₩50,582 | ₩50,821 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,205 | ₩48,840 | ₩48,205 | ₩48,840 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,885 | ₩47,885 | ₩46,884 | ₩47,575 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,724 | ₩49,233 | ₩46,724 | ₩47,731 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,136 | ₩46,348 | ₩46,136 | ₩46,348 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,668 | ₩44,761 | ₩44,027 | ₩44,027 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,642 | ₩45,806 | ₩45,642 | ₩45,806 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,840 | ₩45,809 | ₩43,840 | ₩45,809 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,096 | ₩46,096 | ₩45,114 | ₩45,114 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,802 | ₩45,816 | ₩45,202 | ₩45,722 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,606 | ₩43,606 | ₩43,606 | ₩43,606 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,880 | ₩43,880 | ₩43,541 | ₩43,541 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,904 | ₩43,402 | ₩41,904 | ₩43,402 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,794 | ₩41,794 | ₩41,794 | ₩41,794 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,346 | ₩43,346 | ₩42,785 | ₩43,175 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,886 | ₩42,886 | ₩42,886 | ₩42,886 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,183 | ₩44,183 | ₩44,183 | ₩44,183 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,811 | ₩42,325 | ₩41,811 | ₩42,325 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,131 | ₩42,131 | ₩41,804 | ₩41,804 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,251 | ₩42,760 | ₩42,251 | ₩42,760 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,772 | ₩42,939 | ₩42,772 | ₩42,939 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,642 | ₩45,642 | ₩45,228 | ₩45,228 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,923 | ₩46,678 | ₩45,923 | ₩46,678 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,787 | ₩45,636 | ₩43,747 | ₩45,636 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,748 | ₩46,291 | ₩44,748 | ₩46,291 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,478 | ₩42,866 | ₩42,385 | ₩42,576 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,852 | ₩42,882 | ₩42,398 | ₩42,882 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,346 | ₩43,346 | ₩42,652 | ₩42,799 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,785 | ₩42,879 | ₩41,657 | ₩42,353 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,210 | ₩41,430 | ₩40,788 | ₩40,788 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,436 | ₩40,556 | ₩40,201 | ₩40,201 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,716 | ₩41,090 | ₩39,576 | ₩39,576 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,702 | ₩40,325 | ₩39,403 | ₩40,325 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,789 | ₩38,789 | ₩38,789 | ₩38,789 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,929 | ₩39,929 | ₩39,862 | ₩39,862 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,929 | ₩39,929 | ₩39,688 | ₩39,688 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩39,995 | ₩40,236 | ₩39,889 | ₩39,911 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,965 | ₩40,142 | ₩38,887 | ₩40,005 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,540 | ₩38,540 | ₩37,598 | ₩37,598 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,648 | ₩39,648 | ₩38,901 | ₩39,525 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,810 | ₩40,810 | ₩39,341 | ₩39,546 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,049 | ₩41,250 | ₩39,969 | ₩40,756 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,048 | ₩39,152 | ₩38,914 | ₩39,152 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,044 | ₩37,418 | ₩36,044 | ₩37,418 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,044 | ₩36,311 | ₩36,044 | ₩36,201 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,771 | ₩37,771 | ₩37,771 | ₩37,771 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,101 | ₩39,201 | ₩39,101 | ₩39,201 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,714 | ₩39,639 | ₩38,714 | ₩39,639 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,635 | ₩39,635 | ₩38,713 | ₩38,713 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,861 | ₩38,861 | ₩38,455 | ₩38,455 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,847 | ₩38,847 | ₩38,684 | ₩38,684 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩38,006 | ₩38,487 | ₩38,006 | ₩38,468 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,739 | ₩38,009 | ₩37,739 | ₩38,009 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,753 | ₩37,806 | ₩37,518 | ₩37,518 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,705 | ₩36,778 | ₩36,705 | ₩36,778 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,861 | ₩38,861 | ₩38,861 | ₩38,861 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,896 | ₩40,896 | ₩40,872 | ₩40,872 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,049 | ₩40,748 | ₩40,049 | ₩40,748 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,384 | ₩41,891 | ₩41,194 | ₩41,194 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩39,982 | ₩39,982 | ₩39,982 | ₩39,982 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,046 | ₩38,937 | ₩38,046 | ₩38,937 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,088 | ₩39,088 | ₩38,998 | ₩38,998 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,316 | ₩40,316 | ₩40,185 | ₩40,185 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,034 | ₩39,034 | ₩38,741 | ₩39,034 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,046 | ₩39,344 | ₩38,046 | ₩39,344 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,527 | ₩38,821 | ₩38,527 | ₩38,598 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩39,008 | ₩39,627 | ₩38,887 | ₩39,421 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,699 | ₩38,085 | ₩37,699 | ₩38,085 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,276 | ₩40,276 | ₩39,288 | ₩39,480 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,662 | ₩39,662 | ₩39,658 | ₩39,658 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,770 | ₩40,770 | ₩40,137 | ₩40,404 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,689 | ₩41,689 | ₩41,689 | ₩41,689 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,711 | ₩41,711 | ₩41,172 | ₩41,172 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,515 | ₩41,515 | ₩41,515 | ₩41,515 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,146 | ₩43,146 | ₩42,928 | ₩42,928 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,844 | ₩43,844 | ₩43,844 | ₩43,844 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,640 | ₩43,640 | ₩42,891 | ₩42,891 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,106 | ₩43,712 | ₩43,106 | ₩43,712 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,373 | ₩43,716 | ₩43,373 | ₩43,716 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,705 | ₩42,772 | ₩42,305 | ₩42,655 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,692 | ₩42,692 | ₩42,425 | ₩42,425 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩42,986 | ₩43,896 | ₩42,879 | ₩43,896 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,932 | ₩43,181 | ₩42,932 | ₩43,181 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,210 | ₩41,210 | ₩41,194 | ₩41,194 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,384 | ₩41,491 | ₩41,256 | ₩41,256 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,665 | ₩42,785 | ₩42,563 | ₩42,563 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,864 | ₩41,864 | ₩41,864 | ₩41,864 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,423 | ₩40,744 | ₩40,423 | ₩40,744 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,925 | ₩40,925 | ₩40,925 | ₩40,925 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,368 | ₩39,779 | ₩39,368 | ₩39,779 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,929 | ₩39,929 | ₩39,929 | ₩39,929 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,182 | ₩40,209 | ₩39,453 | ₩39,453 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,796 | ₩40,796 | ₩40,796 | ₩40,796 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,315 | ₩43,315 | ₩43,315 | ₩43,315 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,400 | ₩43,400 | ₩43,097 | ₩43,097 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,644 | ₩43,644 | ₩43,644 | ₩43,644 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,283 | ₩46,283 | ₩45,865 | ₩45,865 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,495 | ₩46,495 | ₩46,495 | ₩46,495 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,266 | ₩45,095 | ₩43,266 | ₩45,095 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,279 | ₩43,333 | ₩43,239 | ₩43,333 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,801 | ₩44,975 | ₩43,807 | ₩43,807 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,567 | ₩46,567 | ₩46,567 | ₩46,567 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,389 | ₩45,740 | ₩45,389 | ₩45,740 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,179 | ₩48,192 | ₩47,378 | ₩47,725 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,057 | ₩48,068 | ₩47,057 | ₩48,068 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,310 | ₩46,310 | ₩45,188 | ₩46,107 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,940 | ₩48,940 | ₩48,296 | ₩48,296 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,619 | ₩48,619 | ₩48,446 | ₩48,539 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,646 | ₩48,646 | ₩48,419 | ₩48,455 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,778 | ₩48,606 | ₩46,870 | ₩48,512 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,633 | ₩48,633 | ₩48,139 | ₩48,342 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,633 | ₩49,076 | ₩48,633 | ₩49,076 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩49,006 | ₩49,293 | ₩49,006 | ₩49,293 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,487 | ₩50,315 | ₩49,439 | ₩49,439 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,645 | ₩47,645 | ₩47,526 | ₩47,526 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,403 | ₩47,897 | ₩46,403 | ₩47,897 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,885 | ₩47,885 | ₩46,029 | ₩46,029 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,725 | ₩48,123 | ₩47,725 | ₩48,123 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,686 | ₩48,815 | ₩48,686 | ₩48,815 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,685 | ₩47,685 | ₩46,466 | ₩46,466 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,443 | ₩47,151 | ₩46,443 | ₩47,151 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,135 | ₩45,135 | ₩44,781 | ₩44,781 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,108 | ₩45,135 | ₩44,883 | ₩44,883 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,319 | ₩44,319 | ₩44,319 | ₩44,319 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,836 | ₩44,895 | ₩44,622 | ₩44,622 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,108 | ₩45,108 | ₩44,718 | ₩44,718 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,455 | ₩46,009 | ₩45,455 | ₩46,009 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,027 | ₩44,855 | ₩44,027 | ₩44,799 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,573 | ₩43,573 | ₩43,412 | ₩43,412 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,839 | ₩43,373 | ₩42,185 | ₩43,131 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,710 | ₩42,153 | ₩40,710 | ₩42,153 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,708 | ₩39,708 | ₩39,708 | ₩39,708 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,488 | ₩39,655 | ₩39,341 | ₩39,568 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,755 | ₩39,849 | ₩39,376 | ₩39,376 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,276 | ₩40,276 | ₩39,969 | ₩40,154 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,156 | ₩40,209 | ₩39,658 | ₩40,085 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,142 | ₩40,465 | ₩39,782 | ₩40,457 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,438 | ₩42,438 | ₩40,913 | ₩40,913 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,386 | ₩43,506 | ₩41,537 | ₩41,537 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,293 | ₩43,947 | ₩42,919 | ₩43,947 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,716 | ₩41,249 | ₩40,552 | ₩41,249 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,302 | ₩40,302 | ₩38,727 | ₩39,351 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,584 | ₩41,661 | ₩41,184 | ₩41,258 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,264 | ₩41,691 | ₩41,264 | ₩41,471 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,604 | ₩41,604 | ₩41,604 | ₩41,604 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,732 | ₩42,732 | ₩41,998 | ₩41,998 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,119 | ₩43,119 | ₩42,448 | ₩42,731 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,020 | ₩43,079 | ₩43,020 | ₩43,079 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,425 | ₩42,932 | ₩42,425 | ₩42,621 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,505 | ₩42,725 | ₩42,434 | ₩42,679 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,664 | ₩42,412 | ₩41,664 | ₩42,105 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,903 | ₩40,903 | ₩40,516 | ₩40,648 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,752 | ₩40,770 | ₩40,529 | ₩40,770 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,209 | ₩40,851 | ₩40,169 | ₩40,543 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩40,997 | ₩41,009 | ₩40,409 | ₩40,814 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,796 | ₩40,796 | ₩39,768 | ₩40,137 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,862 | ₩40,871 | ₩39,862 | ₩40,871 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,847 | ₩39,728 | ₩36,952 | ₩39,718 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,755 | ₩39,755 | ₩38,977 | ₩38,977 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,719 | ₩42,719 | ₩40,496 | ₩40,496 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,401 | ₩44,401 | ₩42,934 | ₩42,934 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,909 | ₩45,909 | ₩44,190 | ₩44,190 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,134 | ₩45,248 | ₩44,134 | ₩45,239 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,226 | ₩43,974 | ₩43,226 | ₩43,928 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,082 | ₩45,228 | ₩43,333 | ₩43,358 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,099 | ₩45,242 | ₩44,888 | ₩45,086 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,508 | ₩46,003 | ₩44,508 | ₩45,191 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,067 | ₩44,406 | ₩43,987 | ₩44,406 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩43,987 | ₩44,107 | ₩42,926 | ₩43,103 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,293 | ₩44,321 | ₩43,199 | ₩43,421 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,753 | ₩44,144 | ₩42,744 | ₩42,744 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,867 | ₩43,893 | ₩42,585 | ₩42,900 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,744 | ₩44,214 | ₩41,744 | ₩44,182 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,719 | ₩43,546 | ₩42,505 | ₩42,900 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,385 | ₩42,923 | ₩41,771 | ₩42,207 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,278 | ₩51,917 | ₩41,382 | ₩42,313 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,611 | ₩42,238 | ₩41,184 | ₩41,723 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,128 | ₩41,213 | ₩39,128 | ₩41,213 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,887 | ₩39,088 | ₩38,674 | ₩38,903 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,380 | ₩38,446 | ₩37,726 | ₩38,446 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,460 | ₩38,994 | ₩38,220 | ₩38,714 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,152 | ₩38,974 | ₩37,152 | ₩38,548 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩37,993 | ₩37,993 | ₩36,909 | ₩36,909 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,552 | ₩37,552 | ₩36,832 | ₩37,527 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,886 | ₩38,420 | ₩37,012 | ₩38,420 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,940 | ₩37,940 | ₩37,472 | ₩37,550 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,260 | ₩39,222 | ₩38,020 | ₩38,353 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,646 | ₩38,359 | ₩37,526 | ₩38,359 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,444 | ₩36,946 | ₩36,396 | ₩36,946 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,538 | ₩36,798 | ₩36,404 | ₩36,466 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,407 | ₩38,407 | ₩36,474 | ₩36,474 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,552 | ₩38,021 | ₩37,136 | ₩37,136 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,060 | ₩38,060 | ₩37,406 | ₩37,889 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,646 | ₩38,180 | ₩37,432 | ₩38,056 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,045 | ₩37,460 | ₩37,045 | ₩37,460 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,952 | ₩37,366 | ₩35,997 | ₩36,195 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩35,977 | ₩36,952 | ₩35,977 | ₩36,117 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,109 | ₩36,191 | ₩35,109 | ₩36,068 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,322 | ₩35,403 | ₩34,322 | ₩35,403 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,171 | ₩35,171 | ₩35,072 | ₩35,089 | -0.23% | 600 |
|---|