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 | ₩48,243 | ₩49,553 | ₩48,243 | ₩49,507 | +2.62% | 400 |
| 2026.10.08 | ₩46,413 | ₩48,006 | ₩46,413 | ₩48,006 | +3.43% | 600 |
| 2026.10.07 | ₩50,648 | ₩50,648 | ₩50,648 | ₩50,648 | 0.00% | 200 |
| 2026.10.06 | ₩49,521 | ₩49,521 | ₩49,521 | ₩49,521 | 0.00% | 300 |
| 2026.10.05 | ₩48,671 | ₩48,990 | ₩48,671 | ₩48,990 | +0.66% | 700 |
| 2026.10.02 | ₩49,486 | ₩49,486 | ₩49,366 | ₩49,366 | -0.24% | 800 |
| 2026.10.01 | ₩51,570 | ₩51,664 | ₩50,648 | ₩50,648 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,146 | ₩53,921 | ₩53,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,307 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,679 | ₩53,916 | ₩52,679 | ₩53,916 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,574 | ₩54,015 | ₩53,574 | ₩53,891 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,150 | ₩54,150 | ₩54,150 | ₩54,150 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,645 | ₩53,645 | ₩53,645 | ₩53,645 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,668 | ₩53,668 | ₩53,404 | ₩53,404 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,173 | ₩54,750 | ₩53,173 | ₩54,310 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,574 | ₩53,961 | ₩53,458 | ₩53,458 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,497 | ₩52,497 | ₩52,497 | ₩52,497 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,925 | ₩52,925 | ₩52,925 | ₩52,925 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,370 | ₩51,837 | ₩51,370 | ₩51,522 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,169 | ₩51,998 | ₩51,069 | ₩51,154 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,730 | ₩52,512 | ₩51,730 | ₩52,512 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,185 | ₩52,185 | ₩51,249 | ₩51,249 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,859 | ₩52,859 | ₩51,969 | ₩51,969 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,509 | ₩54,509 | ₩53,574 | ₩53,645 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,963 | ₩55,965 | ₩54,202 | ₩54,309 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,746 | ₩59,920 | ₩59,296 | ₩59,296 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩61,016 | ₩61,136 | ₩61,016 | ₩61,136 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,067 | ₩61,296 | ₩59,867 | ₩61,251 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,758 | ₩59,065 | ₩58,758 | ₩59,014 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,981 | ₩57,348 | ₩56,981 | ₩57,348 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,861 | ₩56,882 | ₩56,861 | ₩56,882 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,531 | ₩59,285 | ₩58,531 | ₩59,072 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,733 | ₩59,733 | ₩59,252 | ₩59,253 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,980 | ₩60,014 | ₩59,617 | ₩59,617 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,517 | ₩58,879 | ₩58,056 | ₩58,879 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,437 | ₩60,254 | ₩58,437 | ₩59,340 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,920 | ₩59,920 | ₩57,884 | ₩57,884 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,773 | ₩59,827 | ₩57,395 | ₩59,827 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,244 | ₩56,166 | ₩55,244 | ₩55,631 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,142 | ₩53,869 | ₩51,142 | ₩53,869 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,330 | ₩50,330 | ₩50,330 | ₩50,330 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,078 | ₩52,078 | ₩51,211 | ₩51,211 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,808 | ₩51,205 | ₩50,808 | ₩51,205 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩51,009 | ₩51,060 | ₩51,009 | ₩51,060 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,621 | ₩50,861 | ₩50,621 | ₩50,861 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,243 | ₩48,878 | ₩48,243 | ₩48,878 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,923 | ₩47,923 | ₩46,921 | ₩47,613 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,760 | ₩49,272 | ₩46,760 | ₩47,769 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,173 | ₩46,385 | ₩46,173 | ₩46,385 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,703 | ₩44,796 | ₩44,062 | ₩44,062 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,678 | ₩45,843 | ₩45,678 | ₩45,843 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,875 | ₩45,845 | ₩43,875 | ₩45,845 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,132 | ₩46,132 | ₩45,149 | ₩45,149 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,839 | ₩45,852 | ₩45,237 | ₩45,758 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,641 | ₩43,641 | ₩43,641 | ₩43,641 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,915 | ₩43,915 | ₩43,575 | ₩43,575 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,937 | ₩43,436 | ₩41,937 | ₩43,436 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,826 | ₩41,826 | ₩41,826 | ₩41,826 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,380 | ₩43,380 | ₩42,819 | ₩43,209 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,919 | ₩42,919 | ₩42,919 | ₩42,919 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,694 | ₩43,694 | ₩43,694 | ₩43,694 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,844 | ₩42,358 | ₩41,844 | ₩42,358 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,164 | ₩42,164 | ₩41,837 | ₩41,837 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,285 | ₩42,794 | ₩42,285 | ₩42,794 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,806 | ₩42,973 | ₩42,806 | ₩42,973 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,804 | ₩44,804 | ₩44,804 | ₩44,804 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,678 | ₩45,678 | ₩45,264 | ₩45,264 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,959 | ₩46,715 | ₩45,959 | ₩46,715 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,821 | ₩45,672 | ₩43,781 | ₩45,672 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,783 | ₩46,327 | ₩44,783 | ₩46,327 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,512 | ₩42,899 | ₩42,418 | ₩42,609 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,886 | ₩42,915 | ₩42,432 | ₩42,915 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,380 | ₩43,380 | ₩42,686 | ₩42,832 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,819 | ₩42,913 | ₩41,690 | ₩42,386 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,243 | ₩41,463 | ₩40,820 | ₩40,820 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,468 | ₩40,588 | ₩40,233 | ₩40,233 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,748 | ₩41,122 | ₩39,607 | ₩39,607 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,733 | ₩40,357 | ₩39,434 | ₩40,357 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,769 | ₩39,769 | ₩39,769 | ₩39,769 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,960 | ₩39,960 | ₩39,893 | ₩39,893 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,960 | ₩39,960 | ₩39,720 | ₩39,720 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩40,027 | ₩40,267 | ₩39,920 | ₩39,943 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,995 | ₩40,174 | ₩38,918 | ₩40,036 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,571 | ₩38,571 | ₩37,627 | ₩37,627 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,679 | ₩39,679 | ₩38,931 | ₩39,557 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,842 | ₩40,842 | ₩39,372 | ₩39,577 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,080 | ₩41,283 | ₩40,000 | ₩40,788 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,078 | ₩39,183 | ₩38,945 | ₩39,183 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,072 | ₩37,447 | ₩36,072 | ₩37,447 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,072 | ₩36,339 | ₩36,072 | ₩36,230 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,801 | ₩37,801 | ₩37,801 | ₩37,801 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,132 | ₩39,232 | ₩39,132 | ₩39,232 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,744 | ₩39,670 | ₩38,744 | ₩39,670 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,666 | ₩39,666 | ₩38,743 | ₩38,743 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,891 | ₩38,891 | ₩38,485 | ₩38,485 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,878 | ₩38,878 | ₩38,715 | ₩38,715 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩38,036 | ₩38,517 | ₩38,036 | ₩38,498 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,769 | ₩38,039 | ₩37,769 | ₩38,039 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,782 | ₩37,836 | ₩37,547 | ₩37,547 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,734 | ₩36,807 | ₩36,734 | ₩36,807 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,929 | ₩40,929 | ₩40,905 | ₩40,905 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,080 | ₩40,780 | ₩40,080 | ₩40,780 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,416 | ₩41,924 | ₩41,227 | ₩41,227 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩40,014 | ₩40,014 | ₩40,014 | ₩40,014 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,076 | ₩38,967 | ₩38,076 | ₩38,967 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,118 | ₩39,118 | ₩39,029 | ₩39,029 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,348 | ₩40,348 | ₩40,217 | ₩40,217 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,065 | ₩39,065 | ₩38,771 | ₩39,065 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,076 | ₩39,375 | ₩38,076 | ₩39,375 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,557 | ₩38,851 | ₩38,557 | ₩38,628 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩39,038 | ₩39,658 | ₩38,918 | ₩39,452 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,729 | ₩38,115 | ₩37,729 | ₩38,115 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,307 | ₩40,307 | ₩39,319 | ₩39,511 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,693 | ₩39,693 | ₩39,689 | ₩39,689 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,802 | ₩40,802 | ₩40,168 | ₩40,436 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,744 | ₩41,744 | ₩41,204 | ₩41,204 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,180 | ₩43,180 | ₩42,962 | ₩42,962 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,879 | ₩43,879 | ₩43,879 | ₩43,879 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,674 | ₩43,674 | ₩42,925 | ₩42,925 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,140 | ₩43,746 | ₩43,140 | ₩43,746 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,407 | ₩43,750 | ₩43,407 | ₩43,750 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,739 | ₩42,806 | ₩42,338 | ₩42,688 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,726 | ₩42,726 | ₩42,458 | ₩42,458 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩43,020 | ₩43,931 | ₩42,913 | ₩43,931 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,966 | ₩43,215 | ₩42,966 | ₩43,215 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,243 | ₩41,243 | ₩41,227 | ₩41,227 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,416 | ₩41,523 | ₩41,288 | ₩41,288 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,699 | ₩42,819 | ₩42,596 | ₩42,596 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,897 | ₩41,897 | ₩41,897 | ₩41,897 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,077 | ₩39,077 | ₩39,077 | ₩39,077 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,454 | ₩40,776 | ₩40,454 | ₩40,776 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,957 | ₩40,957 | ₩40,957 | ₩40,957 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,399 | ₩39,810 | ₩39,399 | ₩39,810 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,214 | ₩40,241 | ₩39,484 | ₩39,484 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,434 | ₩43,434 | ₩43,130 | ₩43,130 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,319 | ₩46,319 | ₩45,901 | ₩45,901 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,532 | ₩46,532 | ₩46,532 | ₩46,532 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,300 | ₩45,130 | ₩43,300 | ₩45,130 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,313 | ₩43,367 | ₩43,273 | ₩43,367 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,836 | ₩45,010 | ₩43,841 | ₩43,841 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,604 | ₩46,604 | ₩46,604 | ₩46,604 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,424 | ₩45,776 | ₩45,424 | ₩45,776 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,217 | ₩48,230 | ₩47,415 | ₩47,762 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,094 | ₩48,106 | ₩47,094 | ₩48,106 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,346 | ₩46,346 | ₩45,224 | ₩46,143 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,978 | ₩48,978 | ₩48,334 | ₩48,334 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,657 | ₩48,657 | ₩48,484 | ₩48,577 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,684 | ₩48,684 | ₩48,457 | ₩48,493 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,816 | ₩48,644 | ₩46,907 | ₩48,551 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,671 | ₩48,671 | ₩48,177 | ₩48,380 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,671 | ₩49,114 | ₩48,671 | ₩49,114 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩49,045 | ₩49,332 | ₩49,045 | ₩49,332 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,526 | ₩50,354 | ₩49,478 | ₩49,478 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,682 | ₩47,682 | ₩47,563 | ₩47,563 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,440 | ₩47,935 | ₩46,440 | ₩47,935 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,923 | ₩47,923 | ₩46,066 | ₩46,066 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,762 | ₩48,160 | ₩47,762 | ₩48,160 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,724 | ₩48,854 | ₩48,724 | ₩48,854 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,722 | ₩47,722 | ₩46,502 | ₩46,502 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,480 | ₩47,188 | ₩46,480 | ₩47,188 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,170 | ₩45,170 | ₩44,816 | ₩44,816 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,144 | ₩45,170 | ₩44,918 | ₩44,918 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,871 | ₩44,930 | ₩44,657 | ₩44,657 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,144 | ₩45,144 | ₩44,754 | ₩44,754 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,491 | ₩46,046 | ₩45,491 | ₩46,046 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,062 | ₩44,890 | ₩44,062 | ₩44,834 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,607 | ₩43,607 | ₩43,446 | ₩43,446 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,873 | ₩43,407 | ₩42,218 | ₩43,165 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,742 | ₩42,186 | ₩40,742 | ₩42,186 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,519 | ₩39,686 | ₩39,372 | ₩39,599 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,786 | ₩39,880 | ₩39,407 | ₩39,407 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,307 | ₩40,307 | ₩40,000 | ₩40,186 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,187 | ₩40,241 | ₩39,689 | ₩40,116 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,174 | ₩40,497 | ₩39,813 | ₩40,489 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,472 | ₩42,472 | ₩40,945 | ₩40,945 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,420 | ₩43,541 | ₩41,570 | ₩41,570 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,327 | ₩43,981 | ₩42,953 | ₩43,981 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,748 | ₩41,281 | ₩40,584 | ₩41,281 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,334 | ₩40,334 | ₩38,758 | ₩39,382 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,617 | ₩41,694 | ₩41,216 | ₩41,291 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,296 | ₩41,724 | ₩41,296 | ₩41,503 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,766 | ₩42,766 | ₩42,031 | ₩42,031 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,153 | ₩43,153 | ₩42,481 | ₩42,764 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,054 | ₩43,113 | ₩43,054 | ₩43,113 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,458 | ₩42,966 | ₩42,458 | ₩42,655 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,539 | ₩42,759 | ₩42,468 | ₩42,712 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,697 | ₩42,445 | ₩41,697 | ₩42,138 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,935 | ₩40,935 | ₩40,548 | ₩40,680 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,784 | ₩40,802 | ₩40,561 | ₩40,802 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,241 | ₩40,883 | ₩40,201 | ₩40,575 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩41,029 | ₩41,041 | ₩40,441 | ₩40,846 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,828 | ₩40,828 | ₩39,800 | ₩40,168 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,893 | ₩40,903 | ₩39,893 | ₩40,903 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,878 | ₩39,760 | ₩36,981 | ₩39,749 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,786 | ₩39,786 | ₩39,007 | ₩39,007 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,752 | ₩42,752 | ₩40,528 | ₩40,528 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,436 | ₩44,436 | ₩42,967 | ₩42,967 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,945 | ₩45,945 | ₩44,225 | ₩44,225 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,168 | ₩45,284 | ₩44,168 | ₩45,275 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,260 | ₩44,008 | ₩43,260 | ₩43,963 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,117 | ₩45,264 | ₩43,367 | ₩43,392 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,134 | ₩45,277 | ₩44,923 | ₩45,121 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,543 | ₩46,039 | ₩44,543 | ₩45,227 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,102 | ₩44,441 | ₩44,022 | ₩44,441 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩44,022 | ₩44,142 | ₩42,959 | ₩43,137 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,327 | ₩44,356 | ₩43,233 | ₩43,455 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,788 | ₩44,179 | ₩42,778 | ₩42,778 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,901 | ₩43,928 | ₩42,619 | ₩42,934 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,777 | ₩44,249 | ₩41,777 | ₩44,217 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,752 | ₩43,581 | ₩42,539 | ₩42,934 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,418 | ₩42,957 | ₩41,804 | ₩42,241 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,311 | ₩51,957 | ₩41,415 | ₩42,346 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,643 | ₩42,271 | ₩41,216 | ₩41,756 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,158 | ₩41,245 | ₩39,158 | ₩41,245 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,918 | ₩39,118 | ₩38,704 | ₩38,934 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,410 | ₩38,476 | ₩37,756 | ₩38,476 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,490 | ₩39,025 | ₩38,250 | ₩38,744 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,181 | ₩39,005 | ₩37,181 | ₩38,579 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩38,023 | ₩38,023 | ₩36,938 | ₩36,938 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,582 | ₩37,582 | ₩36,861 | ₩37,557 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,916 | ₩38,450 | ₩37,041 | ₩38,450 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,969 | ₩37,969 | ₩37,502 | ₩37,579 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,290 | ₩39,253 | ₩38,050 | ₩38,384 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,675 | ₩38,389 | ₩37,555 | ₩38,389 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,473 | ₩36,975 | ₩36,425 | ₩36,975 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,567 | ₩36,827 | ₩36,433 | ₩36,494 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,437 | ₩38,437 | ₩36,502 | ₩36,502 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,582 | ₩38,051 | ₩37,165 | ₩37,165 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,090 | ₩38,090 | ₩37,435 | ₩37,919 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,675 | ₩38,210 | ₩37,462 | ₩38,086 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,074 | ₩37,490 | ₩37,074 | ₩37,490 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,981 | ₩37,395 | ₩36,026 | ₩36,223 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩36,005 | ₩36,981 | ₩36,005 | ₩36,146 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,137 | ₩36,219 | ₩35,137 | ₩36,096 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,349 | ₩35,431 | ₩34,349 | ₩35,431 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,199 | ₩35,199 | ₩35,100 | ₩35,117 | -0.23% | 600 |
|---|