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 | ₩48,199 | ₩49,507 | ₩48,199 | ₩49,462 | +2.62% | 400 |
| 2026.10.08 | ₩46,370 | ₩47,961 | ₩46,370 | ₩47,961 | +3.43% | 600 |
| 2026.10.07 | ₩50,602 | ₩50,602 | ₩50,602 | ₩50,602 | 0.00% | 200 |
| 2026.10.06 | ₩49,475 | ₩49,475 | ₩49,475 | ₩49,475 | 0.00% | 300 |
| 2026.10.05 | ₩48,626 | ₩48,945 | ₩48,626 | ₩48,945 | +0.66% | 700 |
| 2026.10.02 | ₩49,440 | ₩49,440 | ₩49,320 | ₩49,320 | -0.24% | 800 |
| 2026.10.01 | ₩51,523 | ₩51,616 | ₩50,602 | ₩50,602 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,098 | ₩53,872 | ₩53,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,258 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,630 | ₩53,866 | ₩52,630 | ₩53,866 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,525 | ₩53,965 | ₩53,525 | ₩53,841 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,100 | ₩54,100 | ₩54,100 | ₩54,100 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,595 | ₩53,595 | ₩53,595 | ₩53,595 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,618 | ₩53,618 | ₩53,355 | ₩53,355 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,124 | ₩54,699 | ₩53,124 | ₩54,260 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,525 | ₩53,912 | ₩53,409 | ₩53,409 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,449 | ₩52,449 | ₩52,449 | ₩52,449 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,876 | ₩52,876 | ₩52,876 | ₩52,876 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,322 | ₩51,789 | ₩51,322 | ₩51,474 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,122 | ₩51,950 | ₩51,022 | ₩51,107 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,683 | ₩52,464 | ₩51,683 | ₩52,464 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,137 | ₩52,137 | ₩51,202 | ₩51,202 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,811 | ₩52,811 | ₩51,922 | ₩51,922 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,459 | ₩54,459 | ₩53,525 | ₩53,595 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,913 | ₩55,914 | ₩54,152 | ₩54,259 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,691 | ₩59,865 | ₩59,242 | ₩59,242 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩60,959 | ₩61,080 | ₩60,959 | ₩61,080 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,012 | ₩61,240 | ₩59,811 | ₩61,194 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,704 | ₩59,011 | ₩58,704 | ₩58,960 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,928 | ₩57,295 | ₩56,928 | ₩57,295 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,808 | ₩56,830 | ₩56,808 | ₩56,830 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,477 | ₩59,231 | ₩58,477 | ₩59,017 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,678 | ₩59,678 | ₩59,197 | ₩59,199 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,925 | ₩59,958 | ₩59,562 | ₩59,562 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,463 | ₩58,825 | ₩58,003 | ₩58,825 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,383 | ₩60,199 | ₩58,383 | ₩59,286 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,865 | ₩59,865 | ₩57,831 | ₩57,831 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,718 | ₩59,771 | ₩57,342 | ₩59,771 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,193 | ₩56,114 | ₩55,193 | ₩55,580 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,095 | ₩53,820 | ₩51,095 | ₩53,820 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,284 | ₩50,284 | ₩50,284 | ₩50,284 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,030 | ₩52,030 | ₩51,163 | ₩51,163 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,762 | ₩51,158 | ₩50,762 | ₩51,158 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩50,962 | ₩51,013 | ₩50,962 | ₩51,013 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,575 | ₩50,814 | ₩50,575 | ₩50,814 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,199 | ₩48,833 | ₩48,199 | ₩48,833 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,879 | ₩47,879 | ₩46,877 | ₩47,569 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,717 | ₩49,227 | ₩46,717 | ₩47,725 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,130 | ₩46,342 | ₩46,130 | ₩46,342 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,662 | ₩44,755 | ₩44,021 | ₩44,021 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,636 | ₩45,800 | ₩45,636 | ₩45,800 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,834 | ₩45,803 | ₩43,834 | ₩45,803 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,090 | ₩46,090 | ₩45,108 | ₩45,108 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,796 | ₩45,810 | ₩45,196 | ₩45,716 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,601 | ₩43,601 | ₩43,601 | ₩43,601 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,874 | ₩43,874 | ₩43,535 | ₩43,535 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,899 | ₩43,396 | ₩41,899 | ₩43,396 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,340 | ₩43,340 | ₩42,780 | ₩43,169 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,880 | ₩42,880 | ₩42,880 | ₩42,880 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,654 | ₩43,654 | ₩43,654 | ₩43,654 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,177 | ₩44,177 | ₩44,177 | ₩44,177 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,805 | ₩42,319 | ₩41,805 | ₩42,319 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,126 | ₩42,126 | ₩41,799 | ₩41,799 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,246 | ₩42,754 | ₩42,246 | ₩42,754 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,766 | ₩42,933 | ₩42,766 | ₩42,933 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,636 | ₩45,636 | ₩45,222 | ₩45,222 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,916 | ₩46,672 | ₩45,916 | ₩46,672 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,781 | ₩45,629 | ₩43,741 | ₩45,629 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,742 | ₩46,285 | ₩44,742 | ₩46,285 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,473 | ₩42,860 | ₩42,379 | ₩42,570 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,846 | ₩42,876 | ₩42,393 | ₩42,876 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,340 | ₩43,340 | ₩42,646 | ₩42,793 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,780 | ₩42,873 | ₩41,652 | ₩42,347 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,205 | ₩41,425 | ₩40,783 | ₩40,783 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,430 | ₩40,551 | ₩40,196 | ₩40,196 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,711 | ₩41,085 | ₩39,571 | ₩39,571 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,696 | ₩40,320 | ₩39,397 | ₩40,320 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,783 | ₩38,783 | ₩38,783 | ₩38,783 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,732 | ₩39,732 | ₩39,732 | ₩39,732 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,923 | ₩39,923 | ₩39,857 | ₩39,857 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,923 | ₩39,923 | ₩39,683 | ₩39,683 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩39,990 | ₩40,230 | ₩39,883 | ₩39,906 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,960 | ₩40,137 | ₩38,882 | ₩39,999 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,535 | ₩38,535 | ₩37,593 | ₩37,593 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,643 | ₩39,643 | ₩38,895 | ₩39,520 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,804 | ₩40,804 | ₩39,336 | ₩39,540 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,043 | ₩41,245 | ₩39,963 | ₩40,751 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,042 | ₩39,146 | ₩38,909 | ₩39,146 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,039 | ₩37,413 | ₩36,039 | ₩37,413 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,039 | ₩36,306 | ₩36,039 | ₩36,197 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,096 | ₩39,196 | ₩39,096 | ₩39,196 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,709 | ₩39,634 | ₩38,709 | ₩39,634 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,630 | ₩39,630 | ₩38,707 | ₩38,707 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,855 | ₩38,855 | ₩38,450 | ₩38,450 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,842 | ₩38,842 | ₩38,679 | ₩38,679 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩38,001 | ₩38,482 | ₩38,001 | ₩38,463 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,734 | ₩38,004 | ₩37,734 | ₩38,004 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,748 | ₩37,801 | ₩37,513 | ₩37,513 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,700 | ₩36,773 | ₩36,700 | ₩36,773 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,855 | ₩38,855 | ₩38,855 | ₩38,855 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,891 | ₩40,891 | ₩40,867 | ₩40,867 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,043 | ₩40,743 | ₩40,043 | ₩40,743 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,378 | ₩41,885 | ₩41,189 | ₩41,189 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩39,977 | ₩39,977 | ₩39,977 | ₩39,977 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,041 | ₩38,932 | ₩38,041 | ₩38,932 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,082 | ₩39,082 | ₩38,993 | ₩38,993 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,310 | ₩40,310 | ₩40,180 | ₩40,180 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,029 | ₩39,029 | ₩38,735 | ₩39,029 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,041 | ₩39,339 | ₩38,041 | ₩39,339 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,522 | ₩38,815 | ₩38,522 | ₩38,592 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩39,002 | ₩39,622 | ₩38,882 | ₩39,416 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,694 | ₩38,080 | ₩37,694 | ₩38,080 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,270 | ₩40,270 | ₩39,283 | ₩39,475 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,656 | ₩39,656 | ₩39,652 | ₩39,652 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,764 | ₩40,764 | ₩40,131 | ₩40,398 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,684 | ₩41,684 | ₩41,684 | ₩41,684 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,705 | ₩41,705 | ₩41,166 | ₩41,166 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,509 | ₩41,509 | ₩41,509 | ₩41,509 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,140 | ₩43,140 | ₩42,923 | ₩42,923 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,838 | ₩43,838 | ₩43,838 | ₩43,838 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,634 | ₩43,634 | ₩42,885 | ₩42,885 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,100 | ₩43,706 | ₩43,100 | ₩43,706 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,367 | ₩43,710 | ₩43,367 | ₩43,710 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,700 | ₩42,766 | ₩42,299 | ₩42,649 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,686 | ₩42,686 | ₩42,419 | ₩42,419 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩42,980 | ₩43,890 | ₩42,873 | ₩43,890 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,927 | ₩43,175 | ₩42,927 | ₩43,175 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,205 | ₩41,205 | ₩41,189 | ₩41,189 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,378 | ₩41,485 | ₩41,250 | ₩41,250 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,660 | ₩42,780 | ₩42,557 | ₩42,557 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,859 | ₩41,859 | ₩41,859 | ₩41,859 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,114 | ₩40,114 | ₩40,114 | ₩40,114 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,417 | ₩40,739 | ₩40,417 | ₩40,739 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,919 | ₩40,919 | ₩40,919 | ₩40,919 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,363 | ₩39,774 | ₩39,363 | ₩39,774 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,923 | ₩39,923 | ₩39,923 | ₩39,923 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,177 | ₩40,204 | ₩39,448 | ₩39,448 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,737 | ₩40,737 | ₩40,737 | ₩40,737 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,394 | ₩43,394 | ₩43,091 | ₩43,091 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,277 | ₩46,277 | ₩45,859 | ₩45,859 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,260 | ₩45,089 | ₩43,260 | ₩45,089 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,274 | ₩43,327 | ₩43,234 | ₩43,327 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,795 | ₩44,969 | ₩43,801 | ₩43,801 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,561 | ₩46,561 | ₩46,561 | ₩46,561 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,383 | ₩45,734 | ₩45,383 | ₩45,734 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,172 | ₩48,186 | ₩47,371 | ₩47,718 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,051 | ₩48,061 | ₩47,051 | ₩48,061 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,304 | ₩46,304 | ₩45,182 | ₩46,101 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,933 | ₩48,933 | ₩48,290 | ₩48,290 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,613 | ₩48,613 | ₩48,439 | ₩48,533 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,639 | ₩48,639 | ₩48,412 | ₩48,449 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,772 | ₩48,599 | ₩46,864 | ₩48,506 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,626 | ₩48,626 | ₩48,132 | ₩48,335 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,626 | ₩49,069 | ₩48,626 | ₩49,069 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩49,000 | ₩49,287 | ₩49,000 | ₩49,287 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,480 | ₩50,308 | ₩49,432 | ₩49,432 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,638 | ₩47,638 | ₩47,520 | ₩47,520 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,397 | ₩47,891 | ₩46,397 | ₩47,891 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,879 | ₩47,879 | ₩46,023 | ₩46,023 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,718 | ₩48,116 | ₩47,718 | ₩48,116 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,679 | ₩48,809 | ₩48,679 | ₩48,809 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,678 | ₩47,678 | ₩46,460 | ₩46,460 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,437 | ₩47,144 | ₩46,437 | ₩47,144 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,129 | ₩45,129 | ₩44,775 | ₩44,775 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,102 | ₩45,129 | ₩44,877 | ₩44,877 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,313 | ₩44,313 | ₩44,313 | ₩44,313 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,830 | ₩44,889 | ₩44,616 | ₩44,616 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,102 | ₩45,102 | ₩44,712 | ₩44,712 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,449 | ₩46,003 | ₩45,449 | ₩46,003 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,021 | ₩44,849 | ₩44,021 | ₩44,793 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,567 | ₩43,567 | ₩43,406 | ₩43,406 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,833 | ₩43,367 | ₩42,179 | ₩43,125 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,704 | ₩42,147 | ₩40,704 | ₩42,147 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,703 | ₩39,703 | ₩39,703 | ₩39,703 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,483 | ₩39,650 | ₩39,336 | ₩39,563 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,750 | ₩39,843 | ₩39,371 | ₩39,371 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,270 | ₩40,270 | ₩39,963 | ₩40,149 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,150 | ₩40,204 | ₩39,652 | ₩40,079 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,137 | ₩40,460 | ₩39,776 | ₩40,452 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,433 | ₩42,433 | ₩40,907 | ₩40,907 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,380 | ₩43,500 | ₩41,532 | ₩41,532 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,287 | ₩43,941 | ₩42,913 | ₩43,941 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,711 | ₩41,243 | ₩40,547 | ₩41,243 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,297 | ₩40,297 | ₩38,722 | ₩39,345 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,578 | ₩41,656 | ₩41,178 | ₩41,253 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,258 | ₩41,685 | ₩41,258 | ₩41,465 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,598 | ₩41,598 | ₩41,598 | ₩41,598 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,726 | ₩42,726 | ₩41,992 | ₩41,992 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,113 | ₩43,113 | ₩42,442 | ₩42,725 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,015 | ₩43,073 | ₩43,015 | ₩43,073 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,419 | ₩42,927 | ₩42,419 | ₩42,616 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,499 | ₩42,720 | ₩42,429 | ₩42,673 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,658 | ₩42,406 | ₩41,658 | ₩42,099 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,898 | ₩40,898 | ₩40,511 | ₩40,643 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,747 | ₩40,764 | ₩40,524 | ₩40,764 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,204 | ₩40,846 | ₩40,164 | ₩40,537 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩40,991 | ₩41,003 | ₩40,404 | ₩40,808 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,791 | ₩40,791 | ₩39,763 | ₩40,131 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,857 | ₩40,866 | ₩39,857 | ₩40,866 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,842 | ₩39,723 | ₩36,947 | ₩39,712 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,750 | ₩39,750 | ₩38,972 | ₩38,972 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,713 | ₩42,713 | ₩40,491 | ₩40,491 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,395 | ₩44,395 | ₩42,928 | ₩42,928 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,903 | ₩45,903 | ₩44,184 | ₩44,184 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,128 | ₩45,242 | ₩44,128 | ₩45,233 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,220 | ₩43,968 | ₩43,220 | ₩43,922 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,076 | ₩45,222 | ₩43,327 | ₩43,352 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,093 | ₩45,236 | ₩44,882 | ₩45,080 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,502 | ₩45,997 | ₩44,502 | ₩45,185 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,061 | ₩44,400 | ₩43,981 | ₩44,400 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩43,981 | ₩44,101 | ₩42,920 | ₩43,097 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,287 | ₩44,315 | ₩43,193 | ₩43,415 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,747 | ₩44,139 | ₩42,738 | ₩42,738 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,861 | ₩43,888 | ₩42,579 | ₩42,894 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,739 | ₩44,208 | ₩41,739 | ₩44,176 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,713 | ₩43,541 | ₩42,499 | ₩42,894 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,379 | ₩42,917 | ₩41,765 | ₩42,202 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,272 | ₩51,910 | ₩41,377 | ₩42,307 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,605 | ₩42,232 | ₩41,178 | ₩41,717 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,122 | ₩41,207 | ₩39,122 | ₩41,207 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,882 | ₩39,082 | ₩38,669 | ₩38,898 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,375 | ₩38,440 | ₩37,721 | ₩38,440 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,455 | ₩38,989 | ₩38,215 | ₩38,709 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,147 | ₩38,969 | ₩37,147 | ₩38,543 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩37,988 | ₩37,988 | ₩36,904 | ₩36,904 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,547 | ₩37,547 | ₩36,827 | ₩37,522 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,881 | ₩38,415 | ₩37,007 | ₩38,415 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,934 | ₩37,934 | ₩37,467 | ₩37,545 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,255 | ₩39,217 | ₩38,015 | ₩38,348 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,641 | ₩38,354 | ₩37,521 | ₩38,354 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,439 | ₩36,941 | ₩36,391 | ₩36,941 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,533 | ₩36,793 | ₩36,399 | ₩36,461 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,402 | ₩38,402 | ₩36,469 | ₩36,469 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,547 | ₩38,016 | ₩37,131 | ₩37,131 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,055 | ₩38,055 | ₩37,401 | ₩37,884 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,641 | ₩38,175 | ₩37,427 | ₩38,051 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,040 | ₩37,455 | ₩37,040 | ₩37,455 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,947 | ₩37,360 | ₩35,992 | ₩36,190 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩35,972 | ₩36,947 | ₩35,972 | ₩36,112 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,105 | ₩36,186 | ₩35,105 | ₩36,063 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,317 | ₩35,398 | ₩34,317 | ₩35,398 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,166 | ₩35,166 | ₩35,067 | ₩35,085 | -0.23% | 600 |
|---|