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 | ₩48,195 | ₩49,503 | ₩48,195 | ₩49,458 | +2.62% | 400 |
| 2026.10.08 | ₩46,367 | ₩47,958 | ₩46,367 | ₩47,958 | +3.43% | 600 |
| 2026.10.07 | ₩50,598 | ₩50,598 | ₩50,598 | ₩50,598 | 0.00% | 200 |
| 2026.10.06 | ₩49,471 | ₩49,471 | ₩49,471 | ₩49,471 | 0.00% | 300 |
| 2026.10.05 | ₩48,622 | ₩48,941 | ₩48,622 | ₩48,941 | +0.66% | 700 |
| 2026.10.02 | ₩49,437 | ₩49,437 | ₩49,316 | ₩49,316 | -0.24% | 800 |
| 2026.10.01 | ₩51,519 | ₩51,612 | ₩50,598 | ₩50,598 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,094 | ₩53,868 | ₩53,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,254 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,626 | ₩53,862 | ₩52,626 | ₩53,862 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,521 | ₩53,961 | ₩53,521 | ₩53,837 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,096 | ₩54,096 | ₩54,096 | ₩54,096 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,591 | ₩53,591 | ₩53,591 | ₩53,591 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,614 | ₩53,614 | ₩53,351 | ₩53,351 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,120 | ₩54,695 | ₩53,120 | ₩54,256 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,521 | ₩53,908 | ₩53,405 | ₩53,405 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,445 | ₩52,445 | ₩52,445 | ₩52,445 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,872 | ₩52,872 | ₩52,872 | ₩52,872 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,318 | ₩51,786 | ₩51,318 | ₩51,471 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,118 | ₩51,946 | ₩51,018 | ₩51,104 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,679 | ₩52,460 | ₩51,679 | ₩52,460 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,133 | ₩52,133 | ₩51,198 | ₩51,198 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,807 | ₩52,807 | ₩51,918 | ₩51,918 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,455 | ₩54,455 | ₩53,521 | ₩53,591 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,909 | ₩55,910 | ₩54,148 | ₩54,255 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,687 | ₩59,860 | ₩59,237 | ₩59,237 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩60,955 | ₩61,075 | ₩60,955 | ₩61,075 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,007 | ₩61,235 | ₩59,807 | ₩61,190 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,699 | ₩59,006 | ₩58,699 | ₩58,955 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,924 | ₩57,291 | ₩56,924 | ₩57,291 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,804 | ₩56,825 | ₩56,804 | ₩56,825 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,472 | ₩59,226 | ₩58,472 | ₩59,013 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,674 | ₩59,674 | ₩59,193 | ₩59,194 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,920 | ₩59,954 | ₩59,557 | ₩59,557 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,459 | ₩58,821 | ₩57,999 | ₩58,821 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,379 | ₩60,194 | ₩58,379 | ₩59,281 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,860 | ₩59,860 | ₩57,826 | ₩57,826 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,714 | ₩59,767 | ₩57,338 | ₩59,767 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,189 | ₩56,110 | ₩55,189 | ₩55,576 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,092 | ₩53,816 | ₩51,092 | ₩53,816 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,280 | ₩50,280 | ₩50,280 | ₩50,280 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,026 | ₩52,026 | ₩51,160 | ₩51,160 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,758 | ₩51,154 | ₩50,758 | ₩51,154 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩50,958 | ₩51,009 | ₩50,958 | ₩51,009 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,571 | ₩50,810 | ₩50,571 | ₩50,810 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,195 | ₩48,829 | ₩48,195 | ₩48,829 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,875 | ₩47,875 | ₩46,874 | ₩47,565 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,714 | ₩49,223 | ₩46,714 | ₩47,721 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,127 | ₩46,339 | ₩46,127 | ₩46,339 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,658 | ₩44,752 | ₩44,018 | ₩44,018 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,633 | ₩45,797 | ₩45,633 | ₩45,797 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,831 | ₩45,800 | ₩43,831 | ₩45,800 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,086 | ₩46,086 | ₩45,104 | ₩45,104 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,793 | ₩45,806 | ₩45,192 | ₩45,713 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,597 | ₩43,597 | ₩43,597 | ₩43,597 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,871 | ₩43,871 | ₩43,532 | ₩43,532 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,896 | ₩43,393 | ₩41,896 | ₩43,393 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,785 | ₩41,785 | ₩41,785 | ₩41,785 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,337 | ₩43,337 | ₩42,776 | ₩43,166 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,651 | ₩43,651 | ₩43,651 | ₩43,651 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,802 | ₩42,316 | ₩41,802 | ₩42,316 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,123 | ₩42,123 | ₩41,796 | ₩41,796 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,243 | ₩42,751 | ₩42,243 | ₩42,751 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,763 | ₩42,930 | ₩42,763 | ₩42,930 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,633 | ₩45,633 | ₩45,219 | ₩45,219 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,913 | ₩46,668 | ₩45,913 | ₩46,668 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,778 | ₩45,626 | ₩43,737 | ₩45,626 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,738 | ₩46,281 | ₩44,738 | ₩46,281 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,470 | ₩42,857 | ₩42,376 | ₩42,567 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,843 | ₩42,873 | ₩42,389 | ₩42,873 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,337 | ₩43,337 | ₩42,643 | ₩42,790 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,776 | ₩42,870 | ₩41,649 | ₩42,344 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,202 | ₩41,422 | ₩40,780 | ₩40,780 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,427 | ₩40,548 | ₩40,193 | ₩40,193 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,708 | ₩41,081 | ₩39,568 | ₩39,568 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,693 | ₩40,317 | ₩39,394 | ₩40,317 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,780 | ₩38,780 | ₩38,780 | ₩38,780 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,920 | ₩39,920 | ₩39,854 | ₩39,854 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,920 | ₩39,920 | ₩39,680 | ₩39,680 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩39,987 | ₩40,227 | ₩39,880 | ₩39,903 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,957 | ₩40,134 | ₩38,879 | ₩39,996 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,532 | ₩38,532 | ₩37,590 | ₩37,590 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,640 | ₩39,640 | ₩38,893 | ₩39,517 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,801 | ₩40,801 | ₩39,333 | ₩39,537 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,040 | ₩41,242 | ₩39,960 | ₩40,748 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,039 | ₩39,143 | ₩38,906 | ₩39,143 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,036 | ₩37,410 | ₩36,036 | ₩37,410 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,036 | ₩36,303 | ₩36,036 | ₩36,194 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,763 | ₩37,763 | ₩37,763 | ₩37,763 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,093 | ₩39,193 | ₩39,093 | ₩39,193 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,706 | ₩39,631 | ₩38,706 | ₩39,631 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,627 | ₩39,627 | ₩38,704 | ₩38,704 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,853 | ₩38,853 | ₩38,447 | ₩38,447 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,839 | ₩38,839 | ₩38,676 | ₩38,676 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩37,998 | ₩38,479 | ₩37,998 | ₩38,460 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,731 | ₩38,001 | ₩37,731 | ₩38,001 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,745 | ₩37,798 | ₩37,510 | ₩37,510 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,697 | ₩36,770 | ₩36,697 | ₩36,770 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,888 | ₩40,888 | ₩40,864 | ₩40,864 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,040 | ₩40,740 | ₩40,040 | ₩40,740 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,375 | ₩41,882 | ₩41,186 | ₩41,186 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,038 | ₩38,929 | ₩38,038 | ₩38,929 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,079 | ₩39,079 | ₩38,990 | ₩38,990 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,307 | ₩40,307 | ₩40,177 | ₩40,177 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,026 | ₩39,026 | ₩38,732 | ₩39,026 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,038 | ₩39,336 | ₩38,038 | ₩39,336 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,519 | ₩38,812 | ₩38,519 | ₩38,590 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩38,999 | ₩39,619 | ₩38,879 | ₩39,413 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,691 | ₩38,077 | ₩37,691 | ₩38,077 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,267 | ₩40,267 | ₩39,280 | ₩39,472 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,653 | ₩39,653 | ₩39,649 | ₩39,649 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,761 | ₩40,761 | ₩40,128 | ₩40,395 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,681 | ₩41,681 | ₩41,681 | ₩41,681 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,702 | ₩41,702 | ₩41,163 | ₩41,163 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,137 | ₩43,137 | ₩42,919 | ₩42,919 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,835 | ₩43,835 | ₩43,835 | ₩43,835 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,631 | ₩43,631 | ₩42,882 | ₩42,882 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,097 | ₩43,703 | ₩43,097 | ₩43,703 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,364 | ₩43,707 | ₩43,364 | ₩43,707 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,696 | ₩42,763 | ₩42,296 | ₩42,646 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,683 | ₩42,683 | ₩42,416 | ₩42,416 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩42,977 | ₩43,887 | ₩42,870 | ₩43,887 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,923 | ₩43,172 | ₩42,923 | ₩43,172 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,202 | ₩41,202 | ₩41,186 | ₩41,186 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,375 | ₩41,482 | ₩41,247 | ₩41,247 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,491 | ₩41,491 | ₩41,491 | ₩41,491 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,656 | ₩42,776 | ₩42,554 | ₩42,554 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,111 | ₩40,111 | ₩40,111 | ₩40,111 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,038 | ₩39,038 | ₩39,038 | ₩39,038 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,414 | ₩40,736 | ₩40,414 | ₩40,736 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,916 | ₩40,916 | ₩40,916 | ₩40,916 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,360 | ₩39,771 | ₩39,360 | ₩39,771 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,920 | ₩39,920 | ₩39,920 | ₩39,920 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,174 | ₩40,201 | ₩39,445 | ₩39,445 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,788 | ₩40,788 | ₩40,788 | ₩40,788 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,390 | ₩43,390 | ₩43,087 | ₩43,087 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,635 | ₩43,635 | ₩43,635 | ₩43,635 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,273 | ₩46,273 | ₩45,856 | ₩45,856 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,486 | ₩46,486 | ₩46,486 | ₩46,486 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,257 | ₩45,085 | ₩43,257 | ₩45,085 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,270 | ₩43,324 | ₩43,230 | ₩43,324 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,792 | ₩44,965 | ₩43,798 | ₩43,798 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,558 | ₩46,558 | ₩46,558 | ₩46,558 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,379 | ₩45,730 | ₩45,379 | ₩45,730 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,169 | ₩48,182 | ₩47,368 | ₩47,715 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,047 | ₩48,058 | ₩47,047 | ₩48,058 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,300 | ₩46,300 | ₩45,179 | ₩46,097 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,929 | ₩48,929 | ₩48,286 | ₩48,286 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,609 | ₩48,609 | ₩48,436 | ₩48,529 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,636 | ₩48,636 | ₩48,409 | ₩48,445 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,768 | ₩48,596 | ₩46,861 | ₩48,502 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,622 | ₩48,622 | ₩48,129 | ₩48,331 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,622 | ₩49,066 | ₩48,622 | ₩49,066 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩48,996 | ₩49,283 | ₩48,996 | ₩49,283 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,477 | ₩50,304 | ₩49,429 | ₩49,429 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,635 | ₩47,635 | ₩47,516 | ₩47,516 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,393 | ₩47,887 | ₩46,393 | ₩47,887 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,875 | ₩47,875 | ₩46,020 | ₩46,020 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,715 | ₩48,113 | ₩47,715 | ₩48,113 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,676 | ₩48,805 | ₩48,676 | ₩48,805 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,675 | ₩47,675 | ₩46,456 | ₩46,456 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,434 | ₩47,141 | ₩46,434 | ₩47,141 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,126 | ₩45,126 | ₩44,772 | ₩44,772 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,099 | ₩45,126 | ₩44,873 | ₩44,873 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,310 | ₩44,310 | ₩44,310 | ₩44,310 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,827 | ₩44,885 | ₩44,613 | ₩44,613 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,099 | ₩45,099 | ₩44,709 | ₩44,709 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,446 | ₩46,000 | ₩45,446 | ₩46,000 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,018 | ₩44,845 | ₩44,018 | ₩44,789 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,564 | ₩43,564 | ₩43,402 | ₩43,402 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,830 | ₩43,364 | ₩42,176 | ₩43,122 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,701 | ₩42,144 | ₩40,701 | ₩42,144 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,700 | ₩39,700 | ₩39,700 | ₩39,700 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,480 | ₩39,647 | ₩39,333 | ₩39,560 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,747 | ₩39,840 | ₩39,368 | ₩39,368 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,267 | ₩40,267 | ₩39,960 | ₩40,146 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,147 | ₩40,201 | ₩39,649 | ₩40,076 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,134 | ₩40,457 | ₩39,773 | ₩40,449 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,429 | ₩42,429 | ₩40,904 | ₩40,904 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,377 | ₩43,497 | ₩41,529 | ₩41,529 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,284 | ₩43,938 | ₩42,910 | ₩43,938 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,708 | ₩41,240 | ₩40,544 | ₩41,240 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,294 | ₩40,294 | ₩38,719 | ₩39,342 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,575 | ₩41,653 | ₩41,175 | ₩41,250 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,255 | ₩41,682 | ₩41,255 | ₩41,462 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,595 | ₩41,595 | ₩41,595 | ₩41,595 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,723 | ₩42,723 | ₩41,989 | ₩41,989 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,110 | ₩43,110 | ₩42,439 | ₩42,722 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,011 | ₩43,070 | ₩43,011 | ₩43,070 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,416 | ₩42,923 | ₩42,416 | ₩42,612 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,496 | ₩42,716 | ₩42,425 | ₩42,670 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,655 | ₩42,403 | ₩41,655 | ₩42,096 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,895 | ₩40,895 | ₩40,508 | ₩40,640 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,744 | ₩40,761 | ₩40,521 | ₩40,761 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,201 | ₩40,843 | ₩40,161 | ₩40,534 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩40,988 | ₩41,000 | ₩40,401 | ₩40,805 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,788 | ₩40,788 | ₩39,760 | ₩40,128 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,854 | ₩40,863 | ₩39,854 | ₩40,863 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,839 | ₩39,720 | ₩36,944 | ₩39,709 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,747 | ₩39,747 | ₩38,969 | ₩38,969 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,710 | ₩42,710 | ₩40,488 | ₩40,488 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,391 | ₩44,391 | ₩42,925 | ₩42,925 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,900 | ₩45,900 | ₩44,181 | ₩44,181 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,125 | ₩45,239 | ₩44,125 | ₩45,230 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,217 | ₩43,964 | ₩43,217 | ₩43,919 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,072 | ₩45,219 | ₩43,324 | ₩43,349 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,089 | ₩45,232 | ₩44,879 | ₩45,076 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,498 | ₩45,993 | ₩44,498 | ₩45,182 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,058 | ₩44,397 | ₩43,978 | ₩44,397 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩43,978 | ₩44,098 | ₩42,917 | ₩43,094 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,284 | ₩44,311 | ₩43,190 | ₩43,412 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,744 | ₩44,135 | ₩42,735 | ₩42,735 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,858 | ₩43,884 | ₩42,576 | ₩42,891 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,735 | ₩44,205 | ₩41,735 | ₩44,173 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,710 | ₩43,537 | ₩42,496 | ₩42,891 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,376 | ₩42,914 | ₩41,762 | ₩42,199 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,269 | ₩51,906 | ₩41,374 | ₩42,304 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,602 | ₩42,229 | ₩41,175 | ₩41,714 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,119 | ₩41,204 | ₩39,119 | ₩41,204 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,879 | ₩39,079 | ₩38,666 | ₩38,895 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,372 | ₩38,437 | ₩37,718 | ₩38,437 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,452 | ₩38,986 | ₩38,212 | ₩38,706 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,144 | ₩38,966 | ₩37,144 | ₩38,540 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩37,985 | ₩37,985 | ₩36,901 | ₩36,901 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,545 | ₩37,545 | ₩36,824 | ₩37,519 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,878 | ₩38,412 | ₩37,004 | ₩38,412 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,932 | ₩37,932 | ₩37,464 | ₩37,542 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,252 | ₩39,214 | ₩38,012 | ₩38,345 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,638 | ₩38,351 | ₩37,518 | ₩38,351 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,437 | ₩36,939 | ₩36,389 | ₩36,939 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,530 | ₩36,790 | ₩36,397 | ₩36,458 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,399 | ₩38,399 | ₩36,466 | ₩36,466 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,545 | ₩38,013 | ₩37,128 | ₩37,128 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,052 | ₩38,052 | ₩37,398 | ₩37,881 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,638 | ₩38,172 | ₩37,424 | ₩38,048 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,037 | ₩37,452 | ₩37,037 | ₩37,452 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,944 | ₩37,358 | ₩35,990 | ₩36,187 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩35,970 | ₩36,944 | ₩35,970 | ₩36,110 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,102 | ₩36,183 | ₩35,102 | ₩36,060 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,315 | ₩35,396 | ₩34,315 | ₩35,396 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,163 | ₩35,163 | ₩35,065 | ₩35,082 | -0.23% | 600 |
|---|