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 | ₩48,178 | ₩49,485 | ₩48,178 | ₩49,440 | +2.62% | 400 |
| 2026.10.08 | ₩46,350 | ₩47,940 | ₩46,350 | ₩47,940 | +3.43% | 600 |
| 2026.10.07 | ₩50,579 | ₩50,579 | ₩50,579 | ₩50,579 | 0.00% | 200 |
| 2026.10.06 | ₩49,453 | ₩49,453 | ₩49,453 | ₩49,453 | 0.00% | 300 |
| 2026.10.05 | ₩48,605 | ₩48,923 | ₩48,605 | ₩48,923 | +0.66% | 700 |
| 2026.10.02 | ₩49,418 | ₩49,418 | ₩49,298 | ₩49,298 | -0.24% | 800 |
| 2026.10.01 | ₩51,500 | ₩51,593 | ₩50,579 | ₩50,579 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,074 | ₩53,848 | ₩53,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,234 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,607 | ₩53,843 | ₩52,607 | ₩53,843 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,501 | ₩53,941 | ₩53,501 | ₩53,817 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,076 | ₩54,076 | ₩54,076 | ₩54,076 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,572 | ₩53,572 | ₩53,572 | ₩53,572 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,594 | ₩53,594 | ₩53,332 | ₩53,332 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,101 | ₩54,675 | ₩53,101 | ₩54,236 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,501 | ₩53,888 | ₩53,385 | ₩53,385 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,426 | ₩52,426 | ₩52,426 | ₩52,426 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,853 | ₩52,853 | ₩52,853 | ₩52,853 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,300 | ₩51,767 | ₩51,300 | ₩51,452 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,099 | ₩51,927 | ₩50,999 | ₩51,085 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,660 | ₩52,440 | ₩51,660 | ₩52,440 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,113 | ₩52,113 | ₩51,180 | ₩51,180 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,787 | ₩52,787 | ₩51,899 | ₩51,899 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,435 | ₩54,435 | ₩53,501 | ₩53,572 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,889 | ₩55,889 | ₩54,128 | ₩54,235 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,665 | ₩59,838 | ₩59,215 | ₩59,215 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩60,932 | ₩61,053 | ₩60,932 | ₩61,053 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩59,985 | ₩61,213 | ₩59,785 | ₩61,167 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,678 | ₩58,985 | ₩58,678 | ₩58,934 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,903 | ₩57,270 | ₩56,903 | ₩57,270 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,783 | ₩56,804 | ₩56,783 | ₩56,804 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,451 | ₩59,205 | ₩58,451 | ₩58,991 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,652 | ₩59,652 | ₩59,171 | ₩59,173 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,898 | ₩59,932 | ₩59,536 | ₩59,536 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,438 | ₩58,799 | ₩57,977 | ₩58,799 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,357 | ₩60,172 | ₩58,357 | ₩59,259 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,838 | ₩59,838 | ₩57,805 | ₩57,805 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,692 | ₩59,745 | ₩57,317 | ₩59,745 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,169 | ₩56,089 | ₩55,169 | ₩55,556 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,073 | ₩53,796 | ₩51,073 | ₩53,796 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,262 | ₩50,262 | ₩50,262 | ₩50,262 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,007 | ₩52,007 | ₩51,141 | ₩51,141 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,739 | ₩51,135 | ₩50,739 | ₩51,135 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩50,939 | ₩50,990 | ₩50,939 | ₩50,990 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,552 | ₩50,791 | ₩50,552 | ₩50,791 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,178 | ₩48,811 | ₩48,178 | ₩48,811 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,857 | ₩47,857 | ₩46,857 | ₩47,548 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,697 | ₩49,205 | ₩46,697 | ₩47,704 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,110 | ₩46,322 | ₩46,110 | ₩46,322 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,642 | ₩44,735 | ₩44,002 | ₩44,002 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,616 | ₩45,780 | ₩45,616 | ₩45,780 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,815 | ₩45,783 | ₩43,815 | ₩45,783 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,070 | ₩46,070 | ₩45,088 | ₩45,088 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,776 | ₩45,789 | ₩45,176 | ₩45,696 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,581 | ₩43,581 | ₩43,581 | ₩43,581 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,855 | ₩43,855 | ₩43,516 | ₩43,516 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,880 | ₩43,377 | ₩41,880 | ₩43,377 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,321 | ₩43,321 | ₩42,761 | ₩43,150 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,158 | ₩44,158 | ₩44,158 | ₩44,158 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,787 | ₩42,300 | ₩41,787 | ₩42,300 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,107 | ₩42,107 | ₩41,780 | ₩41,780 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,227 | ₩42,735 | ₩42,227 | ₩42,735 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,747 | ₩42,914 | ₩42,747 | ₩42,914 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,616 | ₩45,616 | ₩45,202 | ₩45,202 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,896 | ₩46,651 | ₩45,896 | ₩46,651 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,761 | ₩45,609 | ₩43,721 | ₩45,609 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,722 | ₩46,264 | ₩44,722 | ₩46,264 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,454 | ₩42,841 | ₩42,361 | ₩42,551 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,827 | ₩42,857 | ₩42,374 | ₩42,857 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,321 | ₩43,321 | ₩42,627 | ₩42,774 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,761 | ₩42,854 | ₩41,633 | ₩42,329 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,186 | ₩41,407 | ₩40,765 | ₩40,765 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,413 | ₩40,533 | ₩40,178 | ₩40,178 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,693 | ₩41,066 | ₩39,553 | ₩39,553 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,679 | ₩40,302 | ₩39,380 | ₩40,302 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,766 | ₩38,766 | ₩38,766 | ₩38,766 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,906 | ₩39,906 | ₩39,839 | ₩39,839 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,906 | ₩39,906 | ₩39,665 | ₩39,665 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩39,972 | ₩40,212 | ₩39,866 | ₩39,888 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,942 | ₩40,119 | ₩38,865 | ₩39,982 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,518 | ₩38,518 | ₩37,576 | ₩37,576 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,625 | ₩39,625 | ₩38,878 | ₩39,503 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,786 | ₩40,786 | ₩39,319 | ₩39,523 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,026 | ₩41,226 | ₩39,946 | ₩40,733 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,025 | ₩39,129 | ₩38,892 | ₩39,129 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,023 | ₩37,396 | ₩36,023 | ₩37,396 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,023 | ₩36,290 | ₩36,023 | ₩36,181 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,078 | ₩39,178 | ₩39,078 | ₩39,178 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,692 | ₩39,616 | ₩38,692 | ₩39,616 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,612 | ₩39,612 | ₩38,690 | ₩38,690 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,838 | ₩38,838 | ₩38,433 | ₩38,433 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,825 | ₩38,825 | ₩38,662 | ₩38,662 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩37,984 | ₩38,465 | ₩37,984 | ₩38,446 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,718 | ₩37,987 | ₩37,718 | ₩37,987 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,731 | ₩37,784 | ₩37,496 | ₩37,496 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,684 | ₩36,757 | ₩36,684 | ₩36,757 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,873 | ₩40,873 | ₩40,849 | ₩40,849 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,026 | ₩40,725 | ₩40,026 | ₩40,725 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,360 | ₩41,867 | ₩41,170 | ₩41,170 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,024 | ₩38,914 | ₩38,024 | ₩38,914 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,065 | ₩39,065 | ₩38,976 | ₩38,976 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,293 | ₩40,293 | ₩40,162 | ₩40,162 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,012 | ₩39,012 | ₩38,718 | ₩39,012 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,024 | ₩39,321 | ₩38,024 | ₩39,321 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,505 | ₩38,798 | ₩38,505 | ₩38,575 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩38,985 | ₩39,604 | ₩38,865 | ₩39,399 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,678 | ₩38,063 | ₩37,678 | ₩38,063 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,253 | ₩40,253 | ₩39,265 | ₩39,457 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,639 | ₩39,639 | ₩39,635 | ₩39,635 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,746 | ₩40,746 | ₩40,114 | ₩40,381 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,665 | ₩41,665 | ₩41,665 | ₩41,665 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,687 | ₩41,687 | ₩41,148 | ₩41,148 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,121 | ₩43,121 | ₩42,904 | ₩42,904 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,615 | ₩43,615 | ₩42,866 | ₩42,866 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,081 | ₩43,687 | ₩43,081 | ₩43,687 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,348 | ₩43,691 | ₩43,348 | ₩43,691 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,681 | ₩42,747 | ₩42,280 | ₩42,630 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,667 | ₩42,667 | ₩42,401 | ₩42,401 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩42,961 | ₩43,871 | ₩42,854 | ₩43,871 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,908 | ₩43,156 | ₩42,908 | ₩43,156 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,186 | ₩41,186 | ₩41,170 | ₩41,170 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,360 | ₩41,467 | ₩41,232 | ₩41,232 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,476 | ₩41,476 | ₩41,476 | ₩41,476 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,641 | ₩42,761 | ₩42,538 | ₩42,538 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,840 | ₩41,840 | ₩41,840 | ₩41,840 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,399 | ₩40,721 | ₩40,399 | ₩40,721 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,901 | ₩40,901 | ₩40,901 | ₩40,901 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,345 | ₩39,756 | ₩39,345 | ₩39,756 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,159 | ₩40,186 | ₩39,431 | ₩39,431 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,719 | ₩40,719 | ₩40,719 | ₩40,719 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,850 | ₩42,850 | ₩42,850 | ₩42,850 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,290 | ₩43,290 | ₩43,290 | ₩43,290 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,375 | ₩43,375 | ₩43,072 | ₩43,072 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,619 | ₩43,619 | ₩43,619 | ₩43,619 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,256 | ₩46,256 | ₩45,839 | ₩45,839 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,469 | ₩46,469 | ₩46,469 | ₩46,469 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,241 | ₩45,069 | ₩43,241 | ₩45,069 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,254 | ₩43,308 | ₩43,214 | ₩43,308 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,775 | ₩44,949 | ₩43,781 | ₩43,781 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,541 | ₩46,541 | ₩46,541 | ₩46,541 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,362 | ₩45,713 | ₩45,362 | ₩45,713 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,151 | ₩48,164 | ₩47,350 | ₩47,697 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,030 | ₩48,040 | ₩47,030 | ₩48,040 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,283 | ₩46,283 | ₩45,162 | ₩46,080 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,911 | ₩48,911 | ₩48,268 | ₩48,268 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,591 | ₩48,591 | ₩48,418 | ₩48,511 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,618 | ₩48,618 | ₩48,391 | ₩48,427 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,751 | ₩48,578 | ₩46,843 | ₩48,484 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,605 | ₩48,605 | ₩48,111 | ₩48,314 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,605 | ₩49,047 | ₩48,605 | ₩49,047 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩48,978 | ₩49,265 | ₩48,978 | ₩49,265 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,458 | ₩50,286 | ₩49,410 | ₩49,410 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,617 | ₩47,617 | ₩47,499 | ₩47,499 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,376 | ₩47,869 | ₩46,376 | ₩47,869 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,857 | ₩47,857 | ₩46,003 | ₩46,003 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,697 | ₩48,095 | ₩47,697 | ₩48,095 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,658 | ₩48,787 | ₩48,658 | ₩48,787 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,657 | ₩47,657 | ₩46,439 | ₩46,439 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,416 | ₩47,124 | ₩46,416 | ₩47,124 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,109 | ₩45,109 | ₩44,755 | ₩44,755 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,082 | ₩45,109 | ₩44,857 | ₩44,857 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,294 | ₩44,294 | ₩44,294 | ₩44,294 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,810 | ₩44,869 | ₩44,597 | ₩44,597 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,082 | ₩45,082 | ₩44,693 | ₩44,693 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,429 | ₩45,983 | ₩45,429 | ₩45,983 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,002 | ₩44,829 | ₩44,002 | ₩44,773 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,548 | ₩43,548 | ₩43,387 | ₩43,387 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,814 | ₩43,348 | ₩42,160 | ₩43,106 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,686 | ₩42,128 | ₩40,686 | ₩42,128 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,685 | ₩39,685 | ₩39,685 | ₩39,685 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,465 | ₩39,632 | ₩39,319 | ₩39,545 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,732 | ₩39,826 | ₩39,353 | ₩39,353 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,253 | ₩40,253 | ₩39,946 | ₩40,131 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,132 | ₩40,186 | ₩39,635 | ₩40,062 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,119 | ₩40,442 | ₩39,759 | ₩40,434 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,414 | ₩42,414 | ₩40,889 | ₩40,889 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,361 | ₩43,481 | ₩41,513 | ₩41,513 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,268 | ₩43,922 | ₩42,894 | ₩43,922 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,693 | ₩41,225 | ₩40,529 | ₩41,225 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,279 | ₩40,279 | ₩38,705 | ₩39,328 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,560 | ₩41,637 | ₩41,160 | ₩41,234 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,240 | ₩41,667 | ₩41,240 | ₩41,447 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,580 | ₩41,580 | ₩41,580 | ₩41,580 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,707 | ₩42,707 | ₩41,974 | ₩41,974 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,094 | ₩43,094 | ₩42,423 | ₩42,706 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩42,996 | ₩43,054 | ₩42,996 | ₩43,054 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,401 | ₩42,908 | ₩42,401 | ₩42,597 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,481 | ₩42,701 | ₩42,410 | ₩42,654 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,640 | ₩42,387 | ₩41,640 | ₩42,080 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,880 | ₩40,880 | ₩40,493 | ₩40,625 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,729 | ₩40,746 | ₩40,506 | ₩40,746 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,186 | ₩40,828 | ₩40,146 | ₩40,519 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩40,973 | ₩40,985 | ₩40,386 | ₩40,790 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,773 | ₩40,773 | ₩39,746 | ₩40,114 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,839 | ₩40,848 | ₩39,839 | ₩40,848 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,825 | ₩39,705 | ₩36,930 | ₩39,695 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,732 | ₩39,732 | ₩38,954 | ₩38,954 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,694 | ₩42,694 | ₩40,473 | ₩40,473 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,375 | ₩44,375 | ₩42,909 | ₩42,909 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,883 | ₩45,883 | ₩44,164 | ₩44,164 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,108 | ₩45,222 | ₩44,108 | ₩45,213 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,201 | ₩43,948 | ₩43,201 | ₩43,903 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,056 | ₩45,202 | ₩43,308 | ₩43,333 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,073 | ₩45,216 | ₩44,862 | ₩45,060 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,482 | ₩45,976 | ₩44,482 | ₩45,165 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,042 | ₩44,380 | ₩43,962 | ₩44,380 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩43,962 | ₩44,082 | ₩42,901 | ₩43,078 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,268 | ₩44,295 | ₩43,174 | ₩43,396 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,728 | ₩44,119 | ₩42,719 | ₩42,719 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,841 | ₩43,868 | ₩42,561 | ₩42,876 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,720 | ₩44,188 | ₩41,720 | ₩44,156 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,694 | ₩43,521 | ₩42,481 | ₩42,876 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,361 | ₩42,898 | ₩41,747 | ₩42,183 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,254 | ₩51,887 | ₩41,359 | ₩42,288 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,587 | ₩42,214 | ₩41,160 | ₩41,699 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,105 | ₩41,189 | ₩39,105 | ₩41,189 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,865 | ₩39,065 | ₩38,651 | ₩38,881 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,358 | ₩38,423 | ₩37,704 | ₩38,423 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,438 | ₩38,972 | ₩38,198 | ₩38,692 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,131 | ₩38,952 | ₩37,131 | ₩38,526 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩37,971 | ₩37,971 | ₩36,888 | ₩36,888 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,531 | ₩37,531 | ₩36,810 | ₩37,505 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,864 | ₩38,398 | ₩36,990 | ₩38,398 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,918 | ₩37,918 | ₩37,451 | ₩37,528 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,238 | ₩39,200 | ₩37,998 | ₩38,331 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,624 | ₩38,337 | ₩37,504 | ₩38,337 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,423 | ₩36,925 | ₩36,375 | ₩36,925 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,517 | ₩36,777 | ₩36,383 | ₩36,445 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,385 | ₩38,385 | ₩36,453 | ₩36,453 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,531 | ₩37,999 | ₩37,114 | ₩37,114 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,038 | ₩38,038 | ₩37,384 | ₩37,867 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,624 | ₩38,158 | ₩37,411 | ₩38,034 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,024 | ₩37,439 | ₩37,024 | ₩37,439 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,930 | ₩37,344 | ₩35,976 | ₩36,174 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩35,956 | ₩36,930 | ₩35,956 | ₩36,097 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,089 | ₩36,170 | ₩35,089 | ₩36,047 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,302 | ₩35,383 | ₩34,302 | ₩35,383 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,151 | ₩35,151 | ₩35,052 | ₩35,069 | -0.23% | 600 |
|---|