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 | ₩48,257 | ₩49,566 | ₩48,257 | ₩49,521 | +2.62% | 400 |
| 2026.10.08 | ₩46,426 | ₩48,019 | ₩46,426 | ₩48,019 | +3.43% | 600 |
| 2026.10.07 | ₩50,662 | ₩50,662 | ₩50,662 | ₩50,662 | 0.00% | 200 |
| 2026.10.06 | ₩49,534 | ₩49,534 | ₩49,534 | ₩49,534 | 0.00% | 300 |
| 2026.10.05 | ₩48,684 | ₩49,004 | ₩48,684 | ₩49,004 | +0.66% | 700 |
| 2026.10.02 | ₩49,500 | ₩49,500 | ₩49,379 | ₩49,379 | -0.24% | 800 |
| 2026.10.01 | ₩51,584 | ₩51,678 | ₩50,662 | ₩50,662 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,161 | ₩53,936 | ₩53,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,322 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,693 | ₩53,931 | ₩52,693 | ₩53,931 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,589 | ₩54,030 | ₩53,589 | ₩53,906 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,165 | ₩54,165 | ₩54,165 | ₩54,165 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,660 | ₩53,660 | ₩53,660 | ₩53,660 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,682 | ₩53,682 | ₩53,419 | ₩53,419 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,188 | ₩54,765 | ₩53,188 | ₩54,325 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,589 | ₩53,976 | ₩53,473 | ₩53,473 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,512 | ₩52,512 | ₩52,512 | ₩52,512 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,939 | ₩52,939 | ₩52,939 | ₩52,939 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,384 | ₩51,852 | ₩51,384 | ₩51,536 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,183 | ₩52,012 | ₩51,083 | ₩51,169 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,745 | ₩52,526 | ₩51,745 | ₩52,526 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,199 | ₩52,199 | ₩51,264 | ₩51,264 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,874 | ₩52,874 | ₩51,984 | ₩51,984 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,524 | ₩54,524 | ₩53,589 | ₩53,660 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,979 | ₩55,981 | ₩54,217 | ₩54,324 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,763 | ₩59,937 | ₩59,313 | ₩59,313 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩61,032 | ₩61,153 | ₩61,032 | ₩61,153 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,084 | ₩61,313 | ₩59,883 | ₩61,268 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,774 | ₩59,081 | ₩58,774 | ₩59,031 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,997 | ₩57,364 | ₩56,997 | ₩57,364 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,876 | ₩56,898 | ₩56,876 | ₩56,898 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,547 | ₩59,302 | ₩58,547 | ₩59,088 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,750 | ₩59,750 | ₩59,268 | ₩59,270 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,997 | ₩60,030 | ₩59,633 | ₩59,633 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,533 | ₩58,896 | ₩58,072 | ₩58,896 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,453 | ₩60,271 | ₩58,453 | ₩59,357 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,937 | ₩59,937 | ₩57,900 | ₩57,900 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,790 | ₩59,843 | ₩57,411 | ₩59,843 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,259 | ₩56,181 | ₩55,259 | ₩55,647 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,157 | ₩53,884 | ₩51,157 | ₩53,884 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,344 | ₩50,344 | ₩50,344 | ₩50,344 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,092 | ₩52,092 | ₩51,225 | ₩51,225 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,823 | ₩51,219 | ₩50,823 | ₩51,219 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩51,023 | ₩51,074 | ₩51,023 | ₩51,074 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,635 | ₩50,875 | ₩50,635 | ₩50,875 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,257 | ₩48,891 | ₩48,257 | ₩48,891 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,936 | ₩47,936 | ₩46,934 | ₩47,626 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,773 | ₩49,286 | ₩46,773 | ₩47,782 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,185 | ₩46,398 | ₩46,185 | ₩46,398 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,715 | ₩44,809 | ₩44,074 | ₩44,074 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,691 | ₩45,855 | ₩45,691 | ₩45,855 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,887 | ₩45,858 | ₩43,887 | ₩45,858 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,145 | ₩46,145 | ₩45,162 | ₩45,162 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,851 | ₩45,865 | ₩45,250 | ₩45,771 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,653 | ₩43,653 | ₩43,653 | ₩43,653 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,927 | ₩43,927 | ₩43,587 | ₩43,587 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,949 | ₩43,448 | ₩41,949 | ₩43,448 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,838 | ₩41,838 | ₩41,838 | ₩41,838 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,392 | ₩43,392 | ₩42,831 | ₩43,221 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,931 | ₩42,931 | ₩42,931 | ₩42,931 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,230 | ₩44,230 | ₩44,230 | ₩44,230 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,855 | ₩42,370 | ₩41,855 | ₩42,370 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,176 | ₩42,176 | ₩41,849 | ₩41,849 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,296 | ₩42,806 | ₩42,296 | ₩42,806 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,818 | ₩42,985 | ₩42,818 | ₩42,985 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,817 | ₩44,817 | ₩44,817 | ₩44,817 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,691 | ₩45,691 | ₩45,277 | ₩45,277 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,971 | ₩46,728 | ₩45,971 | ₩46,728 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,833 | ₩45,684 | ₩43,793 | ₩45,684 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,795 | ₩46,340 | ₩44,795 | ₩46,340 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,524 | ₩42,911 | ₩42,430 | ₩42,621 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,898 | ₩42,927 | ₩42,443 | ₩42,927 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,392 | ₩43,392 | ₩42,697 | ₩42,844 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,831 | ₩42,925 | ₩41,702 | ₩42,398 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,254 | ₩41,475 | ₩40,832 | ₩40,832 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,479 | ₩40,599 | ₩40,244 | ₩40,244 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,760 | ₩41,134 | ₩39,618 | ₩39,618 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,744 | ₩40,368 | ₩39,445 | ₩40,368 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,830 | ₩38,830 | ₩38,830 | ₩38,830 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,780 | ₩39,780 | ₩39,780 | ₩39,780 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,971 | ₩39,971 | ₩39,904 | ₩39,904 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,971 | ₩39,971 | ₩39,731 | ₩39,731 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩40,038 | ₩40,278 | ₩39,931 | ₩39,954 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩39,006 | ₩40,185 | ₩38,929 | ₩40,047 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,581 | ₩38,581 | ₩37,638 | ₩37,638 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,690 | ₩39,690 | ₩38,942 | ₩39,568 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,853 | ₩40,853 | ₩39,383 | ₩39,588 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,091 | ₩41,294 | ₩40,011 | ₩40,800 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,089 | ₩39,193 | ₩38,955 | ₩39,193 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,082 | ₩37,457 | ₩36,082 | ₩37,457 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,082 | ₩36,350 | ₩36,082 | ₩36,240 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,812 | ₩37,812 | ₩37,812 | ₩37,812 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,143 | ₩39,243 | ₩39,143 | ₩39,243 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,755 | ₩39,681 | ₩38,755 | ₩39,681 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,677 | ₩39,677 | ₩38,754 | ₩38,754 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,902 | ₩38,902 | ₩38,496 | ₩38,496 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,889 | ₩38,889 | ₩38,726 | ₩38,726 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩38,047 | ₩38,528 | ₩38,047 | ₩38,509 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,779 | ₩38,049 | ₩37,779 | ₩38,049 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,793 | ₩37,846 | ₩37,558 | ₩37,558 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,744 | ₩36,817 | ₩36,744 | ₩36,817 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,902 | ₩38,902 | ₩38,902 | ₩38,902 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,940 | ₩40,940 | ₩40,916 | ₩40,916 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,091 | ₩40,792 | ₩40,091 | ₩40,792 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,428 | ₩41,936 | ₩41,238 | ₩41,238 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩40,025 | ₩40,025 | ₩40,025 | ₩40,025 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,087 | ₩38,978 | ₩38,087 | ₩38,978 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,129 | ₩39,129 | ₩39,040 | ₩39,040 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,359 | ₩40,359 | ₩40,228 | ₩40,228 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,076 | ₩39,076 | ₩38,782 | ₩39,076 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,087 | ₩39,386 | ₩38,087 | ₩39,386 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,568 | ₩38,862 | ₩38,568 | ₩38,639 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩39,049 | ₩39,669 | ₩38,929 | ₩39,463 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,739 | ₩38,126 | ₩37,739 | ₩38,126 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,319 | ₩40,319 | ₩39,330 | ₩39,522 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,704 | ₩39,704 | ₩39,700 | ₩39,700 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,813 | ₩40,813 | ₩40,180 | ₩40,447 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,755 | ₩41,755 | ₩41,215 | ₩41,215 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,559 | ₩41,559 | ₩41,559 | ₩41,559 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,192 | ₩43,192 | ₩42,974 | ₩42,974 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,891 | ₩43,891 | ₩43,891 | ₩43,891 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,686 | ₩43,686 | ₩42,937 | ₩42,937 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,152 | ₩43,758 | ₩43,152 | ₩43,758 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,419 | ₩43,762 | ₩43,419 | ₩43,762 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,751 | ₩42,818 | ₩42,350 | ₩42,700 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,737 | ₩42,737 | ₩42,470 | ₩42,470 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩43,031 | ₩43,943 | ₩42,925 | ₩43,943 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,978 | ₩43,227 | ₩42,978 | ₩43,227 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,254 | ₩41,254 | ₩41,238 | ₩41,238 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,428 | ₩41,535 | ₩41,299 | ₩41,299 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,544 | ₩41,544 | ₩41,544 | ₩41,544 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,711 | ₩42,831 | ₩42,608 | ₩42,608 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,162 | ₩40,162 | ₩40,162 | ₩40,162 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,088 | ₩39,088 | ₩39,088 | ₩39,088 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,466 | ₩40,788 | ₩40,466 | ₩40,788 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,968 | ₩40,968 | ₩40,968 | ₩40,968 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,410 | ₩39,821 | ₩39,410 | ₩39,821 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,225 | ₩40,252 | ₩39,495 | ₩39,495 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,446 | ₩43,446 | ₩43,142 | ₩43,142 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,690 | ₩43,690 | ₩43,690 | ₩43,690 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,332 | ₩46,332 | ₩45,914 | ₩45,914 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,545 | ₩46,545 | ₩46,545 | ₩46,545 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,312 | ₩45,143 | ₩43,312 | ₩45,143 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,325 | ₩43,379 | ₩43,285 | ₩43,379 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,849 | ₩45,023 | ₩43,853 | ₩43,853 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,617 | ₩46,617 | ₩46,617 | ₩46,617 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,437 | ₩45,788 | ₩45,437 | ₩45,788 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,230 | ₩48,243 | ₩47,428 | ₩47,776 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,107 | ₩48,119 | ₩47,107 | ₩48,119 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,359 | ₩46,359 | ₩45,236 | ₩46,156 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,992 | ₩48,992 | ₩48,348 | ₩48,348 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,671 | ₩48,671 | ₩48,497 | ₩48,591 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,698 | ₩48,698 | ₩48,471 | ₩48,507 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,829 | ₩48,658 | ₩46,920 | ₩48,564 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,684 | ₩48,684 | ₩48,190 | ₩48,393 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,684 | ₩49,128 | ₩48,684 | ₩49,128 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩49,059 | ₩49,346 | ₩49,059 | ₩49,346 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,540 | ₩50,368 | ₩49,491 | ₩49,491 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,695 | ₩47,695 | ₩47,576 | ₩47,576 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,453 | ₩47,948 | ₩46,453 | ₩47,948 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,936 | ₩47,936 | ₩46,078 | ₩46,078 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,776 | ₩48,174 | ₩47,776 | ₩48,174 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,738 | ₩48,867 | ₩48,738 | ₩48,867 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,735 | ₩47,735 | ₩46,515 | ₩46,515 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,493 | ₩47,201 | ₩46,493 | ₩47,201 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,183 | ₩45,183 | ₩44,829 | ₩44,829 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,156 | ₩45,183 | ₩44,930 | ₩44,930 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,366 | ₩44,366 | ₩44,366 | ₩44,366 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,884 | ₩44,942 | ₩44,670 | ₩44,670 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,156 | ₩45,156 | ₩44,766 | ₩44,766 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,504 | ₩46,058 | ₩45,504 | ₩46,058 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,074 | ₩44,902 | ₩44,074 | ₩44,846 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,619 | ₩43,619 | ₩43,458 | ₩43,458 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,884 | ₩43,419 | ₩42,230 | ₩43,177 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,753 | ₩42,198 | ₩40,753 | ₩42,198 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,530 | ₩39,697 | ₩39,383 | ₩39,610 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,797 | ₩39,891 | ₩39,418 | ₩39,418 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,319 | ₩40,319 | ₩40,011 | ₩40,197 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,198 | ₩40,252 | ₩39,700 | ₩40,127 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,185 | ₩40,508 | ₩39,824 | ₩40,500 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,484 | ₩42,484 | ₩40,956 | ₩40,956 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,432 | ₩43,553 | ₩41,581 | ₩41,581 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,339 | ₩43,994 | ₩42,965 | ₩43,994 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,760 | ₩41,293 | ₩40,595 | ₩41,293 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,345 | ₩40,345 | ₩38,768 | ₩39,392 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,628 | ₩41,706 | ₩41,227 | ₩41,302 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,308 | ₩41,735 | ₩41,308 | ₩41,515 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,648 | ₩41,648 | ₩41,648 | ₩41,648 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,778 | ₩42,778 | ₩42,043 | ₩42,043 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,165 | ₩43,165 | ₩42,493 | ₩42,776 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,066 | ₩43,125 | ₩43,066 | ₩43,125 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,470 | ₩42,978 | ₩42,470 | ₩42,667 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,550 | ₩42,771 | ₩42,480 | ₩42,724 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,708 | ₩42,457 | ₩41,708 | ₩42,149 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,947 | ₩40,947 | ₩40,559 | ₩40,691 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,796 | ₩40,813 | ₩40,572 | ₩40,813 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,252 | ₩40,895 | ₩40,212 | ₩40,586 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩41,040 | ₩41,052 | ₩40,452 | ₩40,857 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,840 | ₩40,840 | ₩39,811 | ₩40,180 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,904 | ₩40,915 | ₩39,904 | ₩40,915 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,889 | ₩39,771 | ₩36,991 | ₩39,760 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,797 | ₩39,797 | ₩39,018 | ₩39,018 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,764 | ₩42,764 | ₩40,539 | ₩40,539 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,448 | ₩44,448 | ₩42,979 | ₩42,979 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,958 | ₩45,958 | ₩44,237 | ₩44,237 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,181 | ₩45,297 | ₩44,181 | ₩45,287 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,272 | ₩44,020 | ₩43,272 | ₩43,975 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,130 | ₩45,277 | ₩43,379 | ₩43,404 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,147 | ₩45,290 | ₩44,936 | ₩45,134 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,555 | ₩46,052 | ₩44,555 | ₩45,239 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,114 | ₩44,453 | ₩44,034 | ₩44,453 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩44,034 | ₩44,154 | ₩42,971 | ₩43,149 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,339 | ₩44,368 | ₩43,245 | ₩43,467 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,800 | ₩44,191 | ₩42,790 | ₩42,790 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,913 | ₩43,940 | ₩42,631 | ₩42,946 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,789 | ₩44,261 | ₩41,789 | ₩44,229 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,764 | ₩43,593 | ₩42,550 | ₩42,946 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,430 | ₩42,969 | ₩41,815 | ₩42,252 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,323 | ₩51,972 | ₩41,426 | ₩42,358 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,655 | ₩42,283 | ₩41,227 | ₩41,767 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,169 | ₩41,257 | ₩39,169 | ₩41,257 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,929 | ₩39,129 | ₩38,715 | ₩38,945 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,421 | ₩38,486 | ₩37,766 | ₩38,486 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,501 | ₩39,036 | ₩38,261 | ₩38,755 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,191 | ₩39,016 | ₩37,191 | ₩38,589 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩38,033 | ₩38,033 | ₩36,948 | ₩36,948 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,592 | ₩37,592 | ₩36,871 | ₩37,567 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,926 | ₩38,461 | ₩37,051 | ₩38,461 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,980 | ₩37,980 | ₩37,512 | ₩37,590 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,301 | ₩39,264 | ₩38,060 | ₩38,394 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,686 | ₩38,400 | ₩37,566 | ₩38,400 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,483 | ₩36,986 | ₩36,435 | ₩36,986 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,577 | ₩36,837 | ₩36,443 | ₩36,505 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,448 | ₩38,448 | ₩36,513 | ₩36,513 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,592 | ₩38,061 | ₩37,175 | ₩37,175 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,100 | ₩38,100 | ₩37,445 | ₩37,929 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,686 | ₩38,220 | ₩37,472 | ₩38,096 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,085 | ₩37,500 | ₩37,085 | ₩37,500 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,991 | ₩37,405 | ₩36,035 | ₩36,233 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩36,015 | ₩36,991 | ₩36,015 | ₩36,156 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,147 | ₩36,229 | ₩35,147 | ₩36,106 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,358 | ₩35,441 | ₩34,358 | ₩35,441 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,208 | ₩35,208 | ₩35,109 | ₩35,127 | -0.23% | 600 |
|---|