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 | ₩48,173 | ₩49,480 | ₩48,173 | ₩49,435 | +2.62% | 400 |
| 2026.10.08 | ₩46,345 | ₩47,935 | ₩46,345 | ₩47,935 | +3.43% | 600 |
| 2026.10.07 | ₩50,574 | ₩50,574 | ₩50,574 | ₩50,574 | 0.00% | 200 |
| 2026.10.06 | ₩49,448 | ₩49,448 | ₩49,448 | ₩49,448 | 0.00% | 300 |
| 2026.10.05 | ₩48,600 | ₩48,919 | ₩48,600 | ₩48,919 | +0.66% | 700 |
| 2026.10.02 | ₩49,414 | ₩49,414 | ₩49,294 | ₩49,294 | -0.24% | 800 |
| 2026.10.01 | ₩51,495 | ₩51,588 | ₩50,574 | ₩50,574 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,069 | ₩53,843 | ₩53,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,229 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,602 | ₩53,837 | ₩52,602 | ₩53,837 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,496 | ₩53,936 | ₩53,496 | ₩53,812 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,071 | ₩54,071 | ₩54,071 | ₩54,071 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,567 | ₩53,567 | ₩53,567 | ₩53,567 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,589 | ₩53,589 | ₩53,326 | ₩53,326 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,096 | ₩54,670 | ₩53,096 | ₩54,231 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,496 | ₩53,883 | ₩53,380 | ₩53,380 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,421 | ₩52,421 | ₩52,421 | ₩52,421 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,847 | ₩52,847 | ₩52,847 | ₩52,847 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,295 | ₩51,762 | ₩51,295 | ₩51,447 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,094 | ₩51,922 | ₩50,994 | ₩51,080 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,655 | ₩52,435 | ₩51,655 | ₩52,435 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,108 | ₩52,108 | ₩51,175 | ₩51,175 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,782 | ₩52,782 | ₩51,894 | ₩51,894 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,430 | ₩54,430 | ₩53,496 | ₩53,567 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,883 | ₩55,884 | ₩54,123 | ₩54,230 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,659 | ₩59,833 | ₩59,210 | ₩59,210 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩60,927 | ₩61,047 | ₩60,927 | ₩61,047 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩59,979 | ₩61,207 | ₩59,779 | ₩61,161 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,672 | ₩58,979 | ₩58,672 | ₩58,928 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,898 | ₩57,265 | ₩56,898 | ₩57,265 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,778 | ₩56,799 | ₩56,778 | ₩56,799 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,445 | ₩59,199 | ₩58,445 | ₩58,985 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,646 | ₩59,646 | ₩59,166 | ₩59,167 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,893 | ₩59,926 | ₩59,530 | ₩59,530 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,432 | ₩58,793 | ₩57,972 | ₩58,793 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,352 | ₩60,166 | ₩58,352 | ₩59,254 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,833 | ₩59,833 | ₩57,799 | ₩57,799 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,686 | ₩59,739 | ₩57,311 | ₩59,739 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,163 | ₩56,084 | ₩55,163 | ₩55,550 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,068 | ₩53,791 | ₩51,068 | ₩53,791 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,257 | ₩50,257 | ₩50,257 | ₩50,257 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,002 | ₩52,002 | ₩51,136 | ₩51,136 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,734 | ₩51,131 | ₩50,734 | ₩51,131 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩50,934 | ₩50,985 | ₩50,934 | ₩50,985 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,548 | ₩50,786 | ₩50,548 | ₩50,786 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,173 | ₩48,807 | ₩48,173 | ₩48,807 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,853 | ₩47,853 | ₩46,852 | ₩47,543 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,692 | ₩49,200 | ₩46,692 | ₩47,699 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,105 | ₩46,317 | ₩46,105 | ₩46,317 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,638 | ₩44,731 | ₩43,997 | ₩43,997 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,612 | ₩45,776 | ₩45,612 | ₩45,776 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,811 | ₩45,778 | ₩43,811 | ₩45,778 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,065 | ₩46,065 | ₩45,083 | ₩45,083 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,772 | ₩45,785 | ₩45,171 | ₩45,692 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,851 | ₩43,851 | ₩43,512 | ₩43,512 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,876 | ₩43,373 | ₩41,876 | ₩43,373 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,317 | ₩43,317 | ₩42,757 | ₩43,146 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,857 | ₩42,857 | ₩42,857 | ₩42,857 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,630 | ₩43,630 | ₩43,630 | ₩43,630 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,153 | ₩44,153 | ₩44,153 | ₩44,153 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,783 | ₩42,296 | ₩41,783 | ₩42,296 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,103 | ₩42,103 | ₩41,776 | ₩41,776 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,223 | ₩42,731 | ₩42,223 | ₩42,731 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,743 | ₩42,910 | ₩42,743 | ₩42,910 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,612 | ₩45,612 | ₩45,198 | ₩45,198 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,892 | ₩46,647 | ₩45,892 | ₩46,647 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,757 | ₩45,605 | ₩43,717 | ₩45,605 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,718 | ₩46,260 | ₩44,718 | ₩46,260 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,450 | ₩42,837 | ₩42,356 | ₩42,547 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,823 | ₩42,853 | ₩42,370 | ₩42,853 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,317 | ₩43,317 | ₩42,623 | ₩42,770 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,757 | ₩42,850 | ₩41,629 | ₩42,324 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,182 | ₩41,403 | ₩40,761 | ₩40,761 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,409 | ₩40,529 | ₩40,174 | ₩40,174 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,689 | ₩41,062 | ₩39,550 | ₩39,550 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,675 | ₩40,298 | ₩39,376 | ₩40,298 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,762 | ₩38,762 | ₩38,762 | ₩38,762 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,711 | ₩39,711 | ₩39,711 | ₩39,711 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,902 | ₩39,902 | ₩39,835 | ₩39,835 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,902 | ₩39,902 | ₩39,662 | ₩39,662 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩39,968 | ₩40,209 | ₩39,862 | ₩39,884 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,939 | ₩40,115 | ₩38,861 | ₩39,978 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,514 | ₩38,514 | ₩37,572 | ₩37,572 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,622 | ₩39,622 | ₩38,875 | ₩39,499 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,782 | ₩40,782 | ₩39,315 | ₩39,519 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,022 | ₩41,222 | ₩39,942 | ₩40,729 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,021 | ₩39,125 | ₩38,888 | ₩39,125 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,020 | ₩37,392 | ₩36,020 | ₩37,392 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,020 | ₩36,286 | ₩36,020 | ₩36,177 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,075 | ₩39,175 | ₩39,075 | ₩39,175 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,688 | ₩39,612 | ₩38,688 | ₩39,612 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,608 | ₩39,608 | ₩38,686 | ₩38,686 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,834 | ₩38,834 | ₩38,429 | ₩38,429 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,821 | ₩38,821 | ₩38,658 | ₩38,658 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩37,981 | ₩38,461 | ₩37,981 | ₩38,442 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,714 | ₩37,983 | ₩37,714 | ₩37,983 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,727 | ₩37,781 | ₩37,492 | ₩37,492 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,680 | ₩36,753 | ₩36,680 | ₩36,753 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,834 | ₩38,834 | ₩38,834 | ₩38,834 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,869 | ₩40,869 | ₩40,845 | ₩40,845 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,022 | ₩40,721 | ₩40,022 | ₩40,721 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,356 | ₩41,863 | ₩41,166 | ₩41,166 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩39,955 | ₩39,955 | ₩39,955 | ₩39,955 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,021 | ₩38,911 | ₩38,021 | ₩38,911 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,061 | ₩39,061 | ₩38,972 | ₩38,972 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,289 | ₩40,289 | ₩40,158 | ₩40,158 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,008 | ₩39,008 | ₩38,714 | ₩39,008 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,021 | ₩39,317 | ₩38,021 | ₩39,317 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,501 | ₩38,794 | ₩38,501 | ₩38,572 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩38,981 | ₩39,600 | ₩38,861 | ₩39,395 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,674 | ₩38,059 | ₩37,674 | ₩38,059 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,249 | ₩40,249 | ₩39,261 | ₩39,453 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,635 | ₩39,635 | ₩39,631 | ₩39,631 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,742 | ₩40,742 | ₩40,110 | ₩40,377 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,661 | ₩41,661 | ₩41,661 | ₩41,661 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,683 | ₩41,683 | ₩41,144 | ₩41,144 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,487 | ₩41,487 | ₩41,487 | ₩41,487 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,117 | ₩43,117 | ₩42,899 | ₩42,899 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,815 | ₩43,815 | ₩43,815 | ₩43,815 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,610 | ₩43,610 | ₩42,862 | ₩42,862 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,077 | ₩43,682 | ₩43,077 | ₩43,682 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,344 | ₩43,686 | ₩43,344 | ₩43,686 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,677 | ₩42,743 | ₩42,276 | ₩42,626 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,663 | ₩42,663 | ₩42,396 | ₩42,396 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩42,957 | ₩43,867 | ₩42,850 | ₩43,867 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,903 | ₩43,152 | ₩42,903 | ₩43,152 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,182 | ₩41,182 | ₩41,166 | ₩41,166 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,356 | ₩41,463 | ₩41,228 | ₩41,228 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,472 | ₩41,472 | ₩41,472 | ₩41,472 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,637 | ₩42,757 | ₩42,534 | ₩42,534 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,093 | ₩40,093 | ₩40,093 | ₩40,093 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,020 | ₩39,020 | ₩39,020 | ₩39,020 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,395 | ₩40,717 | ₩40,395 | ₩40,717 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,341 | ₩39,752 | ₩39,341 | ₩39,752 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,902 | ₩39,902 | ₩39,902 | ₩39,902 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,155 | ₩40,182 | ₩39,427 | ₩39,427 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,846 | ₩42,846 | ₩42,846 | ₩42,846 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,370 | ₩43,370 | ₩43,067 | ₩43,067 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,614 | ₩43,614 | ₩43,614 | ₩43,614 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,252 | ₩46,252 | ₩45,834 | ₩45,834 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,464 | ₩46,464 | ₩46,464 | ₩46,464 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,237 | ₩45,065 | ₩43,237 | ₩45,065 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,250 | ₩43,304 | ₩43,210 | ₩43,304 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,771 | ₩44,944 | ₩43,777 | ₩43,777 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,536 | ₩46,536 | ₩46,536 | ₩46,536 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,358 | ₩45,709 | ₩45,358 | ₩45,709 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,146 | ₩48,160 | ₩47,346 | ₩47,693 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,026 | ₩48,035 | ₩47,026 | ₩48,035 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,279 | ₩46,279 | ₩45,158 | ₩46,076 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,907 | ₩48,907 | ₩48,264 | ₩48,264 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,586 | ₩48,586 | ₩48,413 | ₩48,506 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,613 | ₩48,613 | ₩48,386 | ₩48,422 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,746 | ₩48,573 | ₩46,839 | ₩48,480 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,600 | ₩48,600 | ₩48,106 | ₩48,309 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,600 | ₩49,043 | ₩48,600 | ₩49,043 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩48,973 | ₩49,260 | ₩48,973 | ₩49,260 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,454 | ₩50,281 | ₩49,406 | ₩49,406 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,613 | ₩47,613 | ₩47,494 | ₩47,494 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,372 | ₩47,865 | ₩46,372 | ₩47,865 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,853 | ₩47,853 | ₩45,998 | ₩45,998 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,693 | ₩48,090 | ₩47,693 | ₩48,090 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,653 | ₩48,783 | ₩48,653 | ₩48,783 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,653 | ₩47,653 | ₩46,435 | ₩46,435 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,412 | ₩47,119 | ₩46,412 | ₩47,119 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,105 | ₩45,105 | ₩44,751 | ₩44,751 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,078 | ₩45,105 | ₩44,852 | ₩44,852 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,289 | ₩44,289 | ₩44,289 | ₩44,289 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,806 | ₩44,864 | ₩44,592 | ₩44,592 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,078 | ₩45,078 | ₩44,688 | ₩44,688 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,425 | ₩45,978 | ₩45,425 | ₩45,978 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩43,997 | ₩44,824 | ₩43,997 | ₩44,768 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,544 | ₩43,544 | ₩43,382 | ₩43,382 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,810 | ₩43,344 | ₩42,156 | ₩43,102 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,682 | ₩42,124 | ₩40,682 | ₩42,124 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,682 | ₩39,682 | ₩39,682 | ₩39,682 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,461 | ₩39,628 | ₩39,315 | ₩39,542 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,728 | ₩39,822 | ₩39,349 | ₩39,349 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,249 | ₩40,249 | ₩39,942 | ₩40,127 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,129 | ₩40,182 | ₩39,631 | ₩40,058 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,115 | ₩40,438 | ₩39,755 | ₩40,430 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,410 | ₩42,410 | ₩40,885 | ₩40,885 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,357 | ₩43,477 | ₩41,509 | ₩41,509 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,264 | ₩43,917 | ₩42,890 | ₩43,917 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,689 | ₩41,221 | ₩40,525 | ₩41,221 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,275 | ₩40,275 | ₩38,701 | ₩39,324 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,556 | ₩41,633 | ₩41,156 | ₩41,230 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,236 | ₩41,663 | ₩41,236 | ₩41,443 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,576 | ₩41,576 | ₩41,576 | ₩41,576 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,703 | ₩42,703 | ₩41,970 | ₩41,970 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,090 | ₩43,090 | ₩42,419 | ₩42,702 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩42,991 | ₩43,050 | ₩42,991 | ₩43,050 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,396 | ₩42,903 | ₩42,396 | ₩42,593 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,476 | ₩42,697 | ₩42,406 | ₩42,650 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,636 | ₩42,383 | ₩41,636 | ₩42,076 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,876 | ₩40,876 | ₩40,489 | ₩40,621 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,725 | ₩40,742 | ₩40,502 | ₩40,742 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,182 | ₩40,824 | ₩40,142 | ₩40,515 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩40,969 | ₩40,981 | ₩40,382 | ₩40,786 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,769 | ₩40,769 | ₩39,742 | ₩40,110 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,835 | ₩40,844 | ₩39,835 | ₩40,844 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,821 | ₩39,702 | ₩36,927 | ₩39,691 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,728 | ₩39,728 | ₩38,951 | ₩38,951 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,690 | ₩42,690 | ₩40,469 | ₩40,469 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,371 | ₩44,371 | ₩42,905 | ₩42,905 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,878 | ₩45,878 | ₩44,160 | ₩44,160 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,104 | ₩45,218 | ₩44,104 | ₩45,209 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,197 | ₩43,944 | ₩43,197 | ₩43,899 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,051 | ₩45,198 | ₩43,304 | ₩43,329 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,069 | ₩45,211 | ₩44,858 | ₩45,055 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,478 | ₩45,972 | ₩44,478 | ₩45,161 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,037 | ₩44,376 | ₩43,957 | ₩44,376 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩43,957 | ₩44,077 | ₩42,897 | ₩43,074 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,264 | ₩44,291 | ₩43,170 | ₩43,392 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,724 | ₩44,115 | ₩42,715 | ₩42,715 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,837 | ₩43,864 | ₩42,557 | ₩42,871 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,716 | ₩44,184 | ₩41,716 | ₩44,152 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,690 | ₩43,517 | ₩42,476 | ₩42,871 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,356 | ₩42,894 | ₩41,743 | ₩42,179 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,250 | ₩51,882 | ₩41,355 | ₩42,284 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,583 | ₩42,210 | ₩41,156 | ₩41,695 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,101 | ₩41,185 | ₩39,101 | ₩41,185 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,861 | ₩39,061 | ₩38,648 | ₩38,877 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,354 | ₩38,420 | ₩37,701 | ₩38,420 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,434 | ₩38,968 | ₩38,194 | ₩38,688 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,127 | ₩38,948 | ₩37,127 | ₩38,522 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩37,967 | ₩37,967 | ₩36,884 | ₩36,884 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,527 | ₩37,527 | ₩36,807 | ₩37,502 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,861 | ₩38,394 | ₩36,987 | ₩38,394 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,914 | ₩37,914 | ₩37,447 | ₩37,524 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,234 | ₩39,196 | ₩37,994 | ₩38,328 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,620 | ₩38,333 | ₩37,500 | ₩38,333 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,420 | ₩36,921 | ₩36,372 | ₩36,921 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,513 | ₩36,773 | ₩36,380 | ₩36,441 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,381 | ₩38,381 | ₩36,449 | ₩36,449 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,527 | ₩37,995 | ₩37,111 | ₩37,111 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,034 | ₩38,034 | ₩37,380 | ₩37,863 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,620 | ₩38,154 | ₩37,407 | ₩38,030 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,020 | ₩37,435 | ₩37,020 | ₩37,435 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,927 | ₩37,340 | ₩35,973 | ₩36,170 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩35,953 | ₩36,927 | ₩35,953 | ₩36,093 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,086 | ₩36,166 | ₩35,086 | ₩36,044 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,299 | ₩35,379 | ₩34,299 | ₩35,379 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,147 | ₩35,147 | ₩35,048 | ₩35,066 | -0.23% | 600 |
|---|