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 | ₩48,210 | ₩49,519 | ₩48,210 | ₩49,473 | +2.62% | 400 |
| 2026.10.08 | ₩46,381 | ₩47,973 | ₩46,381 | ₩47,973 | +3.43% | 600 |
| 2026.10.07 | ₩50,614 | ₩50,614 | ₩50,614 | ₩50,614 | 0.00% | 200 |
| 2026.10.06 | ₩49,487 | ₩49,487 | ₩49,487 | ₩49,487 | 0.00% | 300 |
| 2026.10.05 | ₩48,638 | ₩48,957 | ₩48,638 | ₩48,957 | +0.66% | 700 |
| 2026.10.02 | ₩49,452 | ₩49,452 | ₩49,332 | ₩49,332 | -0.24% | 800 |
| 2026.10.01 | ₩51,535 | ₩51,628 | ₩50,614 | ₩50,614 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,110 | ₩53,885 | ₩53,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,270 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,643 | ₩53,879 | ₩52,643 | ₩53,879 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,538 | ₩53,978 | ₩53,538 | ₩53,854 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,113 | ₩54,113 | ₩54,113 | ₩54,113 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,608 | ₩53,608 | ₩53,608 | ₩53,608 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,631 | ₩53,631 | ₩53,368 | ₩53,368 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,137 | ₩54,712 | ₩53,137 | ₩54,273 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,538 | ₩53,925 | ₩53,421 | ₩53,421 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,461 | ₩52,461 | ₩52,461 | ₩52,461 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,889 | ₩52,889 | ₩52,889 | ₩52,889 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,335 | ₩51,802 | ₩51,335 | ₩51,487 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,134 | ₩51,962 | ₩51,034 | ₩51,120 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,695 | ₩52,476 | ₩51,695 | ₩52,476 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,149 | ₩52,149 | ₩51,214 | ₩51,214 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,823 | ₩52,823 | ₩51,934 | ₩51,934 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,472 | ₩54,472 | ₩53,538 | ₩53,608 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,926 | ₩55,927 | ₩54,165 | ₩54,272 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,706 | ₩59,879 | ₩59,256 | ₩59,256 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩60,974 | ₩61,094 | ₩60,974 | ₩61,094 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,026 | ₩61,254 | ₩59,826 | ₩61,209 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,718 | ₩59,025 | ₩58,718 | ₩58,974 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,942 | ₩57,309 | ₩56,942 | ₩57,309 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,822 | ₩56,843 | ₩56,822 | ₩56,843 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,491 | ₩59,245 | ₩58,491 | ₩59,031 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,692 | ₩59,692 | ₩59,212 | ₩59,213 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,939 | ₩59,973 | ₩59,576 | ₩59,576 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,477 | ₩58,839 | ₩58,017 | ₩58,839 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,397 | ₩60,213 | ₩58,397 | ₩59,300 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,879 | ₩59,879 | ₩57,845 | ₩57,845 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,732 | ₩59,786 | ₩57,356 | ₩59,786 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,206 | ₩56,128 | ₩55,206 | ₩55,594 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,108 | ₩53,833 | ₩51,108 | ₩53,833 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,296 | ₩50,296 | ₩50,296 | ₩50,296 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,042 | ₩52,042 | ₩51,176 | ₩51,176 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,774 | ₩51,170 | ₩50,774 | ₩51,170 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩50,974 | ₩51,025 | ₩50,974 | ₩51,025 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,587 | ₩50,826 | ₩50,587 | ₩50,826 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,210 | ₩48,845 | ₩48,210 | ₩48,845 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,890 | ₩47,890 | ₩46,889 | ₩47,580 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,729 | ₩49,238 | ₩46,729 | ₩47,737 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,141 | ₩46,353 | ₩46,141 | ₩46,353 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,672 | ₩44,766 | ₩44,032 | ₩44,032 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,647 | ₩45,811 | ₩45,647 | ₩45,811 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,845 | ₩45,814 | ₩43,845 | ₩45,814 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,101 | ₩46,101 | ₩45,118 | ₩45,118 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,807 | ₩45,821 | ₩45,206 | ₩45,727 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,885 | ₩43,885 | ₩43,546 | ₩43,546 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,909 | ₩43,407 | ₩41,909 | ₩43,407 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,798 | ₩41,798 | ₩41,798 | ₩41,798 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,351 | ₩43,351 | ₩42,790 | ₩43,180 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,890 | ₩42,890 | ₩42,890 | ₩42,890 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,664 | ₩43,664 | ₩43,664 | ₩43,664 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,188 | ₩44,188 | ₩44,188 | ₩44,188 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,815 | ₩42,329 | ₩41,815 | ₩42,329 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,136 | ₩42,136 | ₩41,809 | ₩41,809 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,256 | ₩42,765 | ₩42,256 | ₩42,765 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,777 | ₩42,943 | ₩42,777 | ₩42,943 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,774 | ₩44,774 | ₩44,774 | ₩44,774 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,647 | ₩45,647 | ₩45,233 | ₩45,233 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,927 | ₩46,683 | ₩45,927 | ₩46,683 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,791 | ₩45,640 | ₩43,751 | ₩45,640 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,753 | ₩46,296 | ₩44,753 | ₩46,296 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,483 | ₩42,870 | ₩42,389 | ₩42,580 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,857 | ₩42,886 | ₩42,403 | ₩42,886 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,351 | ₩43,351 | ₩42,656 | ₩42,803 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,790 | ₩42,883 | ₩41,662 | ₩42,357 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,215 | ₩41,435 | ₩40,793 | ₩40,793 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,440 | ₩40,560 | ₩40,205 | ₩40,205 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,721 | ₩41,094 | ₩39,580 | ₩39,580 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,706 | ₩40,329 | ₩39,407 | ₩40,329 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,793 | ₩38,793 | ₩38,793 | ₩38,793 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,933 | ₩39,933 | ₩39,866 | ₩39,866 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,933 | ₩39,933 | ₩39,693 | ₩39,693 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩40,000 | ₩40,240 | ₩39,893 | ₩39,915 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,969 | ₩40,146 | ₩38,891 | ₩40,009 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,544 | ₩38,544 | ₩37,602 | ₩37,602 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,652 | ₩39,652 | ₩38,905 | ₩39,530 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,814 | ₩40,814 | ₩39,345 | ₩39,550 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,053 | ₩41,255 | ₩39,973 | ₩40,761 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,052 | ₩39,156 | ₩38,918 | ₩39,156 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,048 | ₩37,422 | ₩36,048 | ₩37,422 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,048 | ₩36,315 | ₩36,048 | ₩36,205 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,775 | ₩37,775 | ₩37,775 | ₩37,775 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,105 | ₩39,205 | ₩39,105 | ₩39,205 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,718 | ₩39,643 | ₩38,718 | ₩39,643 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,639 | ₩39,639 | ₩38,717 | ₩38,717 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,865 | ₩38,865 | ₩38,459 | ₩38,459 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,851 | ₩38,851 | ₩38,689 | ₩38,689 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩38,010 | ₩38,491 | ₩38,010 | ₩38,472 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,743 | ₩38,013 | ₩37,743 | ₩38,013 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,757 | ₩37,810 | ₩37,522 | ₩37,522 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,709 | ₩36,782 | ₩36,709 | ₩36,782 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,901 | ₩40,901 | ₩40,877 | ₩40,877 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,053 | ₩40,753 | ₩40,053 | ₩40,753 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,388 | ₩41,895 | ₩41,199 | ₩41,199 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩39,986 | ₩39,986 | ₩39,986 | ₩39,986 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,050 | ₩38,941 | ₩38,050 | ₩38,941 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,092 | ₩39,092 | ₩39,002 | ₩39,002 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,320 | ₩40,320 | ₩40,189 | ₩40,189 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,038 | ₩39,038 | ₩38,745 | ₩39,038 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,050 | ₩39,348 | ₩38,050 | ₩39,348 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,531 | ₩38,825 | ₩38,531 | ₩38,602 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩39,012 | ₩39,631 | ₩38,891 | ₩39,426 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,703 | ₩38,089 | ₩37,703 | ₩38,089 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,280 | ₩40,280 | ₩39,292 | ₩39,484 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,666 | ₩39,666 | ₩39,662 | ₩39,662 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,774 | ₩40,774 | ₩40,141 | ₩40,408 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,694 | ₩41,694 | ₩41,694 | ₩41,694 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,715 | ₩41,715 | ₩41,176 | ₩41,176 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,519 | ₩41,519 | ₩41,519 | ₩41,519 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,150 | ₩43,150 | ₩42,933 | ₩42,933 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,849 | ₩43,849 | ₩43,849 | ₩43,849 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,644 | ₩43,644 | ₩42,895 | ₩42,895 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,110 | ₩43,717 | ₩43,110 | ₩43,717 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,377 | ₩43,721 | ₩43,377 | ₩43,721 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,710 | ₩42,777 | ₩42,309 | ₩42,659 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,696 | ₩42,696 | ₩42,429 | ₩42,429 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩42,990 | ₩43,901 | ₩42,883 | ₩43,901 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,937 | ₩43,185 | ₩42,937 | ₩43,185 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,215 | ₩41,215 | ₩41,199 | ₩41,199 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,388 | ₩41,495 | ₩41,260 | ₩41,260 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,504 | ₩41,504 | ₩41,504 | ₩41,504 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,670 | ₩42,790 | ₩42,567 | ₩42,567 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,869 | ₩41,869 | ₩41,869 | ₩41,869 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,124 | ₩40,124 | ₩40,124 | ₩40,124 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,427 | ₩40,749 | ₩40,427 | ₩40,749 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,372 | ₩39,783 | ₩39,372 | ₩39,783 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,933 | ₩39,933 | ₩39,933 | ₩39,933 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,187 | ₩40,213 | ₩39,458 | ₩39,458 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,747 | ₩40,747 | ₩40,747 | ₩40,747 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,801 | ₩40,801 | ₩40,801 | ₩40,801 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,404 | ₩43,404 | ₩43,101 | ₩43,101 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,648 | ₩43,648 | ₩43,648 | ₩43,648 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,288 | ₩46,288 | ₩45,870 | ₩45,870 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,500 | ₩46,500 | ₩46,500 | ₩46,500 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,271 | ₩45,100 | ₩43,271 | ₩45,100 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,284 | ₩43,337 | ₩43,244 | ₩43,337 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,806 | ₩44,980 | ₩43,811 | ₩43,811 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,393 | ₩45,745 | ₩45,393 | ₩45,745 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,184 | ₩48,197 | ₩47,383 | ₩47,730 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,062 | ₩48,073 | ₩47,062 | ₩48,073 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,315 | ₩46,315 | ₩45,193 | ₩46,112 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,945 | ₩48,945 | ₩48,301 | ₩48,301 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,624 | ₩48,624 | ₩48,451 | ₩48,544 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,651 | ₩48,651 | ₩48,424 | ₩48,460 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,783 | ₩48,611 | ₩46,875 | ₩48,518 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,638 | ₩48,638 | ₩48,144 | ₩48,347 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,638 | ₩49,081 | ₩48,638 | ₩49,081 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩49,012 | ₩49,299 | ₩49,012 | ₩49,299 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,492 | ₩50,320 | ₩49,444 | ₩49,444 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,650 | ₩47,650 | ₩47,531 | ₩47,531 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,408 | ₩47,902 | ₩46,408 | ₩47,902 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,890 | ₩47,890 | ₩46,034 | ₩46,034 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,730 | ₩48,128 | ₩47,730 | ₩48,128 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,691 | ₩48,821 | ₩48,691 | ₩48,821 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,690 | ₩47,690 | ₩46,471 | ₩46,471 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,448 | ₩47,156 | ₩46,448 | ₩47,156 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,140 | ₩45,140 | ₩44,786 | ₩44,786 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,113 | ₩45,140 | ₩44,887 | ₩44,887 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,324 | ₩44,324 | ₩44,324 | ₩44,324 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,841 | ₩44,899 | ₩44,627 | ₩44,627 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,113 | ₩45,113 | ₩44,723 | ₩44,723 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,460 | ₩46,014 | ₩45,460 | ₩46,014 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,032 | ₩44,859 | ₩44,032 | ₩44,803 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,578 | ₩43,578 | ₩43,416 | ₩43,416 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,843 | ₩43,377 | ₩42,189 | ₩43,136 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,714 | ₩42,157 | ₩40,714 | ₩42,157 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,713 | ₩39,713 | ₩39,713 | ₩39,713 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,492 | ₩39,659 | ₩39,345 | ₩39,572 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,759 | ₩39,853 | ₩39,380 | ₩39,380 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,280 | ₩40,280 | ₩39,973 | ₩40,158 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,160 | ₩40,213 | ₩39,662 | ₩40,089 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,146 | ₩40,470 | ₩39,786 | ₩40,462 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,443 | ₩42,443 | ₩40,917 | ₩40,917 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,391 | ₩43,511 | ₩41,542 | ₩41,542 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,297 | ₩43,951 | ₩42,923 | ₩43,951 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,721 | ₩41,253 | ₩40,556 | ₩41,253 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,307 | ₩40,307 | ₩38,731 | ₩39,355 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,588 | ₩41,666 | ₩41,188 | ₩41,263 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,268 | ₩41,695 | ₩41,268 | ₩41,475 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,737 | ₩42,737 | ₩42,002 | ₩42,002 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,124 | ₩43,124 | ₩42,452 | ₩42,735 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,025 | ₩43,084 | ₩43,025 | ₩43,084 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,429 | ₩42,937 | ₩42,429 | ₩42,626 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,510 | ₩42,730 | ₩42,439 | ₩42,683 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,668 | ₩42,416 | ₩41,668 | ₩42,109 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,907 | ₩40,907 | ₩40,520 | ₩40,652 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,757 | ₩40,774 | ₩40,534 | ₩40,774 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,213 | ₩40,855 | ₩40,173 | ₩40,547 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩41,001 | ₩41,013 | ₩40,413 | ₩40,818 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,801 | ₩40,801 | ₩39,773 | ₩40,141 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,866 | ₩40,875 | ₩39,866 | ₩40,875 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,851 | ₩39,733 | ₩36,956 | ₩39,722 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,759 | ₩39,759 | ₩38,981 | ₩38,981 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,723 | ₩42,723 | ₩40,500 | ₩40,500 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,405 | ₩44,405 | ₩42,938 | ₩42,938 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,914 | ₩45,914 | ₩44,194 | ₩44,194 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,138 | ₩45,253 | ₩44,138 | ₩45,244 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,231 | ₩43,978 | ₩43,231 | ₩43,933 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,086 | ₩45,233 | ₩43,337 | ₩43,363 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,104 | ₩45,247 | ₩44,893 | ₩45,090 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,512 | ₩46,008 | ₩44,512 | ₩45,196 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,072 | ₩44,411 | ₩43,992 | ₩44,411 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩43,992 | ₩44,112 | ₩42,930 | ₩43,108 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,297 | ₩44,325 | ₩43,204 | ₩43,425 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,758 | ₩44,149 | ₩42,749 | ₩42,749 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,871 | ₩43,898 | ₩42,590 | ₩42,905 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,749 | ₩44,219 | ₩41,749 | ₩44,186 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,723 | ₩43,551 | ₩42,510 | ₩42,905 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,389 | ₩42,927 | ₩41,775 | ₩42,212 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,283 | ₩51,922 | ₩41,387 | ₩42,317 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,615 | ₩42,243 | ₩41,188 | ₩41,727 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,132 | ₩41,217 | ₩39,132 | ₩41,217 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,891 | ₩39,092 | ₩38,678 | ₩38,907 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,384 | ₩38,450 | ₩37,730 | ₩38,450 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,464 | ₩38,998 | ₩38,224 | ₩38,718 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,156 | ₩38,978 | ₩37,156 | ₩38,552 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩37,997 | ₩37,997 | ₩36,913 | ₩36,913 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,556 | ₩37,556 | ₩36,835 | ₩37,531 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,890 | ₩38,424 | ₩37,016 | ₩38,424 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,944 | ₩37,944 | ₩37,476 | ₩37,554 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,264 | ₩39,227 | ₩38,024 | ₩38,357 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,650 | ₩38,363 | ₩37,530 | ₩38,363 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,448 | ₩36,950 | ₩36,400 | ₩36,950 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,542 | ₩36,802 | ₩36,408 | ₩36,470 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,411 | ₩38,411 | ₩36,478 | ₩36,478 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,556 | ₩38,025 | ₩37,140 | ₩37,140 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,064 | ₩38,064 | ₩37,410 | ₩37,893 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,650 | ₩38,184 | ₩37,436 | ₩38,060 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,049 | ₩37,464 | ₩37,049 | ₩37,464 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,956 | ₩37,369 | ₩36,001 | ₩36,199 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩35,981 | ₩36,956 | ₩35,981 | ₩36,121 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,113 | ₩36,195 | ₩35,113 | ₩36,072 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,325 | ₩35,407 | ₩34,325 | ₩35,407 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,175 | ₩35,175 | ₩35,076 | ₩35,093 | -0.23% | 600 |
|---|