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 | ₩48,264 | ₩49,574 | ₩48,264 | ₩49,528 | +2.62% | 400 |
| 2026.10.08 | ₩46,433 | ₩48,026 | ₩46,433 | ₩48,026 | +3.43% | 600 |
| 2026.10.07 | ₩50,670 | ₩50,670 | ₩50,670 | ₩50,670 | 0.00% | 200 |
| 2026.10.06 | ₩49,542 | ₩49,542 | ₩49,542 | ₩49,542 | 0.00% | 300 |
| 2026.10.05 | ₩48,692 | ₩49,011 | ₩48,692 | ₩49,011 | +0.66% | 700 |
| 2026.10.02 | ₩49,507 | ₩49,507 | ₩49,387 | ₩49,387 | -0.24% | 800 |
| 2026.10.01 | ₩51,592 | ₩51,686 | ₩50,670 | ₩50,670 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,169 | ₩53,944 | ₩53,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,330 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,701 | ₩53,939 | ₩52,701 | ₩53,939 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,597 | ₩54,038 | ₩53,597 | ₩53,914 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,173 | ₩54,173 | ₩54,173 | ₩54,173 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,668 | ₩53,668 | ₩53,668 | ₩53,668 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,690 | ₩53,690 | ₩53,427 | ₩53,427 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,196 | ₩54,773 | ₩53,196 | ₩54,333 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,597 | ₩53,984 | ₩53,481 | ₩53,481 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,520 | ₩52,520 | ₩52,520 | ₩52,520 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,947 | ₩52,947 | ₩52,947 | ₩52,947 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,392 | ₩51,859 | ₩51,392 | ₩51,544 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,191 | ₩52,020 | ₩51,091 | ₩51,176 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,752 | ₩52,534 | ₩51,752 | ₩52,534 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,207 | ₩52,207 | ₩51,271 | ₩51,271 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,882 | ₩52,882 | ₩51,992 | ₩51,992 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,532 | ₩54,532 | ₩53,597 | ₩53,668 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,987 | ₩55,989 | ₩54,225 | ₩54,332 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,772 | ₩59,946 | ₩59,321 | ₩59,321 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩61,042 | ₩61,162 | ₩61,042 | ₩61,162 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,093 | ₩61,322 | ₩59,892 | ₩61,277 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,783 | ₩59,090 | ₩58,783 | ₩59,039 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩57,005 | ₩57,373 | ₩57,005 | ₩57,373 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,885 | ₩56,906 | ₩56,885 | ₩56,906 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,556 | ₩59,311 | ₩58,556 | ₩59,097 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,758 | ₩59,758 | ₩59,277 | ₩59,279 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩60,006 | ₩60,039 | ₩59,642 | ₩59,642 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,542 | ₩58,904 | ₩58,081 | ₩58,904 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,462 | ₩60,280 | ₩58,462 | ₩59,366 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,946 | ₩59,946 | ₩57,909 | ₩57,909 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,799 | ₩59,852 | ₩57,419 | ₩59,852 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,268 | ₩56,190 | ₩55,268 | ₩55,655 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,164 | ₩53,892 | ₩51,164 | ₩53,892 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,352 | ₩50,352 | ₩50,352 | ₩50,352 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,100 | ₩52,100 | ₩51,232 | ₩51,232 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,830 | ₩51,227 | ₩50,830 | ₩51,227 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩51,031 | ₩51,081 | ₩51,031 | ₩51,081 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,643 | ₩50,882 | ₩50,643 | ₩50,882 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,264 | ₩48,899 | ₩48,264 | ₩48,899 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,943 | ₩47,943 | ₩46,941 | ₩47,633 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,780 | ₩49,293 | ₩46,780 | ₩47,789 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,192 | ₩46,405 | ₩46,192 | ₩46,405 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,722 | ₩44,816 | ₩44,080 | ₩44,080 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,698 | ₩45,862 | ₩45,698 | ₩45,862 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,893 | ₩45,865 | ₩43,893 | ₩45,865 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,152 | ₩46,152 | ₩45,168 | ₩45,168 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,858 | ₩45,871 | ₩45,257 | ₩45,778 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,659 | ₩43,659 | ₩43,659 | ₩43,659 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,933 | ₩43,933 | ₩43,594 | ₩43,594 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,955 | ₩43,455 | ₩41,955 | ₩43,455 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,844 | ₩41,844 | ₩41,844 | ₩41,844 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,399 | ₩43,399 | ₩42,837 | ₩43,228 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,713 | ₩43,713 | ₩43,713 | ₩43,713 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,237 | ₩44,237 | ₩44,237 | ₩44,237 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,862 | ₩42,376 | ₩41,862 | ₩42,376 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,182 | ₩42,182 | ₩41,855 | ₩41,855 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,303 | ₩42,812 | ₩42,303 | ₩42,812 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,824 | ₩42,991 | ₩42,824 | ₩42,991 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,698 | ₩45,698 | ₩45,283 | ₩45,283 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,978 | ₩46,735 | ₩45,978 | ₩46,735 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,840 | ₩45,691 | ₩43,800 | ₩45,691 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,802 | ₩46,347 | ₩44,802 | ₩46,347 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,530 | ₩42,918 | ₩42,436 | ₩42,628 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,904 | ₩42,934 | ₩42,450 | ₩42,934 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,399 | ₩43,399 | ₩42,704 | ₩42,851 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,837 | ₩42,931 | ₩41,708 | ₩42,404 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,260 | ₩41,481 | ₩40,838 | ₩40,838 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,485 | ₩40,605 | ₩40,250 | ₩40,250 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,766 | ₩41,140 | ₩39,624 | ₩39,624 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,750 | ₩40,374 | ₩39,450 | ₩40,374 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,836 | ₩38,836 | ₩38,836 | ₩38,836 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,786 | ₩39,786 | ₩39,786 | ₩39,786 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,977 | ₩39,977 | ₩39,910 | ₩39,910 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,977 | ₩39,977 | ₩39,737 | ₩39,737 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩40,044 | ₩40,285 | ₩39,937 | ₩39,960 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩39,012 | ₩40,191 | ₩38,935 | ₩40,053 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,587 | ₩38,587 | ₩37,643 | ₩37,643 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,696 | ₩39,696 | ₩38,948 | ₩39,573 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,859 | ₩40,859 | ₩39,389 | ₩39,594 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,097 | ₩41,300 | ₩40,017 | ₩40,806 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,095 | ₩39,199 | ₩38,961 | ₩39,199 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,088 | ₩37,463 | ₩36,088 | ₩37,463 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,088 | ₩36,355 | ₩36,088 | ₩36,245 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,148 | ₩39,249 | ₩39,148 | ₩39,249 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,761 | ₩39,687 | ₩38,761 | ₩39,687 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,683 | ₩39,683 | ₩38,759 | ₩38,759 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,908 | ₩38,908 | ₩38,502 | ₩38,502 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,894 | ₩38,894 | ₩38,731 | ₩38,731 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩38,052 | ₩38,534 | ₩38,052 | ₩38,515 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,785 | ₩38,055 | ₩37,785 | ₩38,055 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,798 | ₩37,852 | ₩37,563 | ₩37,563 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,749 | ₩36,823 | ₩36,749 | ₩36,823 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,908 | ₩38,908 | ₩38,908 | ₩38,908 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,946 | ₩40,946 | ₩40,922 | ₩40,922 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,097 | ₩40,798 | ₩40,097 | ₩40,798 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,434 | ₩41,942 | ₩41,244 | ₩41,244 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,093 | ₩38,984 | ₩38,093 | ₩38,984 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,135 | ₩39,135 | ₩39,046 | ₩39,046 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,365 | ₩40,365 | ₩40,234 | ₩40,234 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,082 | ₩39,082 | ₩38,788 | ₩39,082 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,093 | ₩39,392 | ₩38,093 | ₩39,392 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,574 | ₩38,868 | ₩38,574 | ₩38,645 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩39,055 | ₩39,675 | ₩38,935 | ₩39,469 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,745 | ₩38,131 | ₩37,745 | ₩38,131 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,325 | ₩40,325 | ₩39,336 | ₩39,528 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,710 | ₩39,710 | ₩39,706 | ₩39,706 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,819 | ₩40,819 | ₩40,186 | ₩40,453 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,740 | ₩41,740 | ₩41,740 | ₩41,740 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,761 | ₩41,761 | ₩41,221 | ₩41,221 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,198 | ₩43,198 | ₩42,980 | ₩42,980 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,897 | ₩43,897 | ₩43,897 | ₩43,897 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,693 | ₩43,693 | ₩42,943 | ₩42,943 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,158 | ₩43,765 | ₩43,158 | ₩43,765 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,425 | ₩43,769 | ₩43,425 | ₩43,769 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,757 | ₩42,824 | ₩42,356 | ₩42,706 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,744 | ₩42,744 | ₩42,477 | ₩42,477 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩43,038 | ₩43,949 | ₩42,931 | ₩43,949 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,984 | ₩43,233 | ₩42,984 | ₩43,233 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,260 | ₩41,260 | ₩41,244 | ₩41,244 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,434 | ₩41,541 | ₩41,306 | ₩41,306 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,550 | ₩41,550 | ₩41,550 | ₩41,550 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,717 | ₩42,837 | ₩42,614 | ₩42,614 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,094 | ₩39,094 | ₩39,094 | ₩39,094 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,472 | ₩40,794 | ₩40,472 | ₩40,794 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,974 | ₩40,974 | ₩40,974 | ₩40,974 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,416 | ₩39,827 | ₩39,416 | ₩39,827 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,977 | ₩39,977 | ₩39,977 | ₩39,977 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,231 | ₩40,258 | ₩39,501 | ₩39,501 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,792 | ₩40,792 | ₩40,792 | ₩40,792 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,846 | ₩40,846 | ₩40,846 | ₩40,846 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,927 | ₩42,927 | ₩42,927 | ₩42,927 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,368 | ₩43,368 | ₩43,368 | ₩43,368 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,452 | ₩43,452 | ₩43,149 | ₩43,149 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,339 | ₩46,339 | ₩45,921 | ₩45,921 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,552 | ₩46,552 | ₩46,552 | ₩46,552 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,319 | ₩45,150 | ₩43,319 | ₩45,150 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,332 | ₩43,385 | ₩43,292 | ₩43,385 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,856 | ₩45,029 | ₩43,860 | ₩43,860 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,624 | ₩46,624 | ₩46,624 | ₩46,624 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,444 | ₩45,795 | ₩45,444 | ₩45,795 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,237 | ₩48,251 | ₩47,435 | ₩47,783 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,114 | ₩48,126 | ₩47,114 | ₩48,126 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,366 | ₩46,366 | ₩45,243 | ₩46,163 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,999 | ₩48,999 | ₩48,355 | ₩48,355 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,678 | ₩48,678 | ₩48,504 | ₩48,598 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,705 | ₩48,705 | ₩48,478 | ₩48,514 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,836 | ₩48,665 | ₩46,927 | ₩48,571 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,692 | ₩48,692 | ₩48,197 | ₩48,400 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,692 | ₩49,135 | ₩48,692 | ₩49,135 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩49,066 | ₩49,353 | ₩49,066 | ₩49,353 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,547 | ₩50,376 | ₩49,499 | ₩49,499 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,703 | ₩47,703 | ₩47,584 | ₩47,584 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,460 | ₩47,955 | ₩46,460 | ₩47,955 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,943 | ₩47,943 | ₩46,085 | ₩46,085 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,783 | ₩48,181 | ₩47,783 | ₩48,181 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,745 | ₩48,875 | ₩48,745 | ₩48,875 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,743 | ₩47,743 | ₩46,522 | ₩46,522 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,500 | ₩47,208 | ₩46,500 | ₩47,208 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,190 | ₩45,190 | ₩44,836 | ₩44,836 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,163 | ₩45,190 | ₩44,937 | ₩44,937 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,373 | ₩44,373 | ₩44,373 | ₩44,373 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,890 | ₩44,949 | ₩44,677 | ₩44,677 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,163 | ₩45,163 | ₩44,773 | ₩44,773 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,511 | ₩46,065 | ₩45,511 | ₩46,065 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,080 | ₩44,909 | ₩44,080 | ₩44,853 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,626 | ₩43,626 | ₩43,464 | ₩43,464 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,891 | ₩43,425 | ₩42,236 | ₩43,184 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,759 | ₩42,204 | ₩40,759 | ₩42,204 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,536 | ₩39,703 | ₩39,389 | ₩39,616 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,803 | ₩39,897 | ₩39,424 | ₩39,424 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,325 | ₩40,325 | ₩40,017 | ₩40,203 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,204 | ₩40,258 | ₩39,706 | ₩40,133 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,191 | ₩40,514 | ₩39,830 | ₩40,506 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,490 | ₩42,490 | ₩40,962 | ₩40,962 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,439 | ₩43,559 | ₩41,588 | ₩41,588 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,345 | ₩44,000 | ₩42,971 | ₩44,000 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,766 | ₩41,299 | ₩40,601 | ₩41,299 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,351 | ₩40,351 | ₩38,774 | ₩39,398 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,634 | ₩41,712 | ₩41,233 | ₩41,308 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,314 | ₩41,741 | ₩41,314 | ₩41,521 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,655 | ₩41,655 | ₩41,655 | ₩41,655 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,784 | ₩42,784 | ₩42,049 | ₩42,049 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,172 | ₩43,172 | ₩42,499 | ₩42,783 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,073 | ₩43,131 | ₩43,073 | ₩43,131 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,477 | ₩42,984 | ₩42,477 | ₩42,673 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,557 | ₩42,777 | ₩42,486 | ₩42,730 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,715 | ₩42,463 | ₩41,715 | ₩42,156 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,953 | ₩40,953 | ₩40,565 | ₩40,698 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,802 | ₩40,819 | ₩40,579 | ₩40,819 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,258 | ₩40,901 | ₩40,218 | ₩40,592 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩41,046 | ₩41,058 | ₩40,458 | ₩40,863 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,846 | ₩40,846 | ₩39,817 | ₩40,186 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,910 | ₩40,921 | ₩39,910 | ₩40,921 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,894 | ₩39,777 | ₩36,997 | ₩39,766 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,803 | ₩39,803 | ₩39,024 | ₩39,024 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,771 | ₩42,771 | ₩40,545 | ₩40,545 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,455 | ₩44,455 | ₩42,986 | ₩42,986 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,965 | ₩45,965 | ₩44,243 | ₩44,243 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,187 | ₩45,303 | ₩44,187 | ₩45,294 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,278 | ₩44,027 | ₩43,278 | ₩43,981 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,136 | ₩45,283 | ₩43,385 | ₩43,411 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,154 | ₩45,297 | ₩44,943 | ₩45,140 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,562 | ₩46,059 | ₩44,562 | ₩45,246 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,121 | ₩44,460 | ₩44,040 | ₩44,460 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩44,040 | ₩44,161 | ₩42,978 | ₩43,155 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,345 | ₩44,374 | ₩43,252 | ₩43,474 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,806 | ₩44,198 | ₩42,796 | ₩42,796 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,920 | ₩43,947 | ₩42,637 | ₩42,952 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,795 | ₩44,268 | ₩41,795 | ₩44,235 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,771 | ₩43,599 | ₩42,557 | ₩42,952 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,436 | ₩42,975 | ₩41,822 | ₩42,259 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,329 | ₩51,980 | ₩41,433 | ₩42,364 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,661 | ₩42,289 | ₩41,233 | ₩41,773 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,175 | ₩41,263 | ₩39,175 | ₩41,263 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,935 | ₩39,135 | ₩38,721 | ₩38,951 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,427 | ₩38,492 | ₩37,772 | ₩38,492 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,507 | ₩39,042 | ₩38,266 | ₩38,761 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,197 | ₩39,021 | ₩37,197 | ₩38,595 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩38,039 | ₩38,039 | ₩36,954 | ₩36,954 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,598 | ₩37,598 | ₩36,876 | ₩37,573 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,932 | ₩38,467 | ₩37,057 | ₩38,467 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,986 | ₩37,986 | ₩37,518 | ₩37,595 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,306 | ₩39,270 | ₩38,066 | ₩38,400 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,692 | ₩38,405 | ₩37,571 | ₩38,405 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,489 | ₩36,991 | ₩36,441 | ₩36,991 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,582 | ₩36,843 | ₩36,449 | ₩36,510 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,453 | ₩38,453 | ₩36,518 | ₩36,518 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,598 | ₩38,067 | ₩37,181 | ₩37,181 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,106 | ₩38,106 | ₩37,451 | ₩37,935 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,692 | ₩38,226 | ₩37,478 | ₩38,102 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,090 | ₩37,506 | ₩37,090 | ₩37,506 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,997 | ₩37,411 | ₩36,041 | ₩36,239 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩36,021 | ₩36,997 | ₩36,021 | ₩36,161 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,152 | ₩36,235 | ₩35,152 | ₩36,112 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,363 | ₩35,446 | ₩34,363 | ₩35,446 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,214 | ₩35,214 | ₩35,115 | ₩35,132 | -0.23% | 600 |
|---|