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 | ₩49,552 | ₩48,243 | ₩49,506 | +2.62% | 400 |
| 2026.10.08 | ₩46,412 | ₩48,005 | ₩46,412 | ₩48,005 | +3.43% | 600 |
| 2026.10.07 | ₩50,647 | ₩50,647 | ₩50,647 | ₩50,647 | 0.00% | 200 |
| 2026.10.06 | ₩49,520 | ₩49,520 | ₩49,520 | ₩49,520 | 0.00% | 300 |
| 2026.10.05 | ₩48,670 | ₩48,989 | ₩48,670 | ₩48,989 | +0.66% | 700 |
| 2026.10.02 | ₩49,485 | ₩49,485 | ₩49,365 | ₩49,365 | -0.24% | 800 |
| 2026.10.01 | ₩51,569 | ₩51,663 | ₩50,647 | ₩50,647 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,146 | ₩53,921 | ₩53,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,306 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,678 | ₩53,915 | ₩52,678 | ₩53,915 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,573 | ₩54,014 | ₩53,573 | ₩53,890 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,149 | ₩54,149 | ₩54,149 | ₩54,149 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,644 | ₩53,644 | ₩53,644 | ₩53,644 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,667 | ₩53,667 | ₩53,404 | ₩53,404 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,172 | ₩54,749 | ₩53,172 | ₩54,309 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,573 | ₩53,961 | ₩53,457 | ₩53,457 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,496 | ₩52,496 | ₩52,496 | ₩52,496 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,924 | ₩52,924 | ₩52,924 | ₩52,924 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,369 | ₩51,836 | ₩51,369 | ₩51,521 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,168 | ₩51,997 | ₩51,068 | ₩51,154 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,730 | ₩52,511 | ₩51,730 | ₩52,511 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,184 | ₩52,184 | ₩51,249 | ₩51,249 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,858 | ₩52,858 | ₩51,969 | ₩51,969 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,508 | ₩54,508 | ₩53,573 | ₩53,644 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,963 | ₩55,965 | ₩54,201 | ₩54,308 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,745 | ₩59,919 | ₩59,295 | ₩59,295 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩61,015 | ₩61,135 | ₩61,015 | ₩61,135 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,066 | ₩61,295 | ₩59,866 | ₩61,250 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,757 | ₩59,064 | ₩58,757 | ₩59,013 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,980 | ₩57,347 | ₩56,980 | ₩57,347 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,860 | ₩56,881 | ₩56,860 | ₩56,881 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,530 | ₩59,285 | ₩58,530 | ₩59,071 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,732 | ₩59,732 | ₩59,251 | ₩59,252 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,979 | ₩60,013 | ₩59,616 | ₩59,616 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,516 | ₩58,878 | ₩58,055 | ₩58,878 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,436 | ₩60,253 | ₩58,436 | ₩59,339 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,919 | ₩59,919 | ₩57,883 | ₩57,883 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,772 | ₩59,826 | ₩57,394 | ₩59,826 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,243 | ₩56,165 | ₩55,243 | ₩55,631 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,142 | ₩53,868 | ₩51,142 | ₩53,868 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,329 | ₩50,329 | ₩50,329 | ₩50,329 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,077 | ₩52,077 | ₩51,210 | ₩51,210 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,808 | ₩51,204 | ₩50,808 | ₩51,204 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩51,008 | ₩51,059 | ₩51,008 | ₩51,059 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,621 | ₩50,860 | ₩50,621 | ₩50,860 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,243 | ₩48,877 | ₩48,243 | ₩48,877 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,922 | ₩47,922 | ₩46,920 | ₩47,612 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,760 | ₩49,271 | ₩46,760 | ₩47,768 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,172 | ₩46,384 | ₩46,172 | ₩46,384 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,702 | ₩44,796 | ₩44,061 | ₩44,061 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,677 | ₩45,842 | ₩45,677 | ₩45,842 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,874 | ₩45,844 | ₩43,874 | ₩45,844 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,132 | ₩46,132 | ₩45,148 | ₩45,148 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,838 | ₩45,851 | ₩45,237 | ₩45,758 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,640 | ₩43,640 | ₩43,640 | ₩43,640 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,914 | ₩43,914 | ₩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 | ₩42,818 | ₩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 | ₩44,217 | ₩44,217 | ₩44,217 | ₩44,217 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,843 | ₩42,358 | ₩41,843 | ₩42,358 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,164 | ₩42,164 | ₩41,837 | ₩41,837 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,284 | ₩42,793 | ₩42,284 | ₩42,793 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,805 | ₩42,972 | ₩42,805 | ₩42,972 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,804 | ₩44,804 | ₩44,804 | ₩44,804 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,677 | ₩45,677 | ₩45,263 | ₩45,263 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,958 | ₩46,714 | ₩45,958 | ₩46,714 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,820 | ₩45,671 | ₩43,780 | ₩45,671 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,782 | ₩46,327 | ₩44,782 | ₩46,327 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,511 | ₩42,899 | ₩42,418 | ₩42,609 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,885 | ₩42,915 | ₩42,431 | ₩42,915 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,380 | ₩43,380 | ₩42,685 | ₩42,832 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,818 | ₩42,912 | ₩41,690 | ₩42,386 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,242 | ₩41,462 | ₩40,820 | ₩40,820 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,467 | ₩40,587 | ₩40,232 | ₩40,232 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,748 | ₩41,122 | ₩39,607 | ₩39,607 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,732 | ₩40,356 | ₩39,433 | ₩40,356 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,959 | ₩39,959 | ₩39,893 | ₩39,893 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,959 | ₩39,959 | ₩39,719 | ₩39,719 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩40,026 | ₩40,267 | ₩39,919 | ₩39,942 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,995 | ₩40,173 | ₩38,917 | ₩40,036 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,570 | ₩38,570 | ₩37,627 | ₩37,627 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,679 | ₩39,679 | ₩38,931 | ₩39,556 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,841 | ₩40,841 | ₩39,372 | ₩39,576 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,080 | ₩41,282 | ₩40,000 | ₩40,788 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,078 | ₩39,182 | ₩38,944 | ₩39,182 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,072 | ₩37,446 | ₩36,072 | ₩37,446 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,072 | ₩36,339 | ₩36,072 | ₩36,229 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,801 | ₩37,801 | ₩37,801 | ₩37,801 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,131 | ₩39,231 | ₩39,131 | ₩39,231 | +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 | ₩38,742 | ₩38,742 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,891 | ₩38,891 | ₩38,485 | ₩38,485 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,877 | ₩38,877 | ₩38,714 | ₩38,714 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩38,036 | ₩38,517 | ₩38,036 | ₩38,498 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,768 | ₩38,038 | ₩37,768 | ₩38,038 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,782 | ₩37,835 | ₩37,547 | ₩37,547 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,733 | ₩36,807 | ₩36,733 | ₩36,807 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,928 | ₩40,928 | ₩40,904 | ₩40,904 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,080 | ₩40,780 | ₩40,080 | ₩40,780 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,416 | ₩41,923 | ₩41,226 | ₩41,226 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩40,013 | ₩40,013 | ₩40,013 | ₩40,013 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,076 | ₩38,967 | ₩38,076 | ₩38,967 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,118 | ₩39,118 | ₩39,028 | ₩39,028 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,347 | ₩40,347 | ₩40,216 | ₩40,216 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,064 | ₩39,064 | ₩38,770 | ₩39,064 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,076 | ₩39,374 | ₩38,076 | ₩39,374 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,557 | ₩38,851 | ₩38,557 | ₩38,627 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩39,038 | ₩39,658 | ₩38,917 | ₩39,452 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,728 | ₩38,114 | ₩37,728 | ₩38,114 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,307 | ₩40,307 | ₩39,318 | ₩39,511 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,692 | ₩39,692 | ₩39,688 | ₩39,688 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,801 | ₩40,801 | ₩40,168 | ₩40,435 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,743 | ₩41,743 | ₩41,203 | ₩41,203 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,547 | ₩41,547 | ₩41,547 | ₩41,547 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,179 | ₩43,179 | ₩42,961 | ₩42,961 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,674 | ₩43,674 | ₩42,924 | ₩42,924 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,139 | ₩43,746 | ₩43,139 | ₩43,746 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,406 | ₩43,750 | ₩43,406 | ₩43,750 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,738 | ₩42,805 | ₩42,338 | ₩42,688 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,725 | ₩42,725 | ₩42,458 | ₩42,458 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩43,019 | ₩43,930 | ₩42,912 | ₩43,930 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,965 | ₩43,214 | ₩42,965 | ₩43,214 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,242 | ₩41,242 | ₩41,226 | ₩41,226 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,416 | ₩41,523 | ₩41,287 | ₩41,287 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,698 | ₩42,818 | ₩42,595 | ₩42,595 | -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 | ₩39,076 | ₩39,076 | ₩39,076 | ₩39,076 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,454 | ₩40,776 | ₩40,454 | ₩40,776 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,956 | ₩40,956 | ₩40,956 | ₩40,956 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,398 | ₩39,810 | ₩39,398 | ₩39,810 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,213 | ₩40,240 | ₩39,484 | ₩39,484 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,908 | ₩42,908 | ₩42,908 | ₩42,908 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,349 | ₩43,349 | ₩43,349 | ₩43,349 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,433 | ₩43,433 | ₩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 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,299 | ₩45,130 | ₩43,299 | ₩45,130 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,313 | ₩43,366 | ₩43,273 | ₩43,366 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,836 | ₩45,010 | ₩43,841 | ₩43,841 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,603 | ₩46,603 | ₩46,603 | ₩46,603 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,424 | ₩45,775 | ₩45,424 | ₩45,775 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,216 | ₩48,229 | ₩47,414 | ₩47,762 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,094 | ₩48,105 | ₩47,094 | ₩48,105 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,345 | ₩46,345 | ₩45,223 | ₩46,142 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,977 | ₩48,977 | ₩48,333 | ₩48,333 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,657 | ₩48,657 | ₩48,483 | ₩48,577 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,683 | ₩48,683 | ₩48,456 | ₩48,492 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,815 | ₩48,643 | ₩46,907 | ₩48,550 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,670 | ₩48,670 | ₩48,176 | ₩48,379 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,670 | ₩49,114 | ₩48,670 | ₩49,114 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩49,044 | ₩49,331 | ₩49,044 | ₩49,331 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,525 | ₩50,353 | ₩49,477 | ₩49,477 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,681 | ₩47,681 | ₩47,563 | ₩47,563 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,439 | ₩47,934 | ₩46,439 | ₩47,934 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,922 | ₩47,922 | ₩46,065 | ₩46,065 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,762 | ₩48,160 | ₩47,762 | ₩48,160 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,724 | ₩48,853 | ₩48,724 | ₩48,853 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,722 | ₩47,722 | ₩46,502 | ₩46,502 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,479 | ₩47,187 | ₩46,479 | ₩47,187 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,170 | ₩45,170 | ₩44,816 | ₩44,816 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,143 | ₩45,170 | ₩44,917 | ₩44,917 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,871 | ₩44,929 | ₩44,657 | ₩44,657 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,143 | ₩45,143 | ₩44,753 | ₩44,753 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,490 | ₩46,045 | ₩45,490 | ₩46,045 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,061 | ₩44,889 | ₩44,061 | ₩44,833 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,607 | ₩43,607 | ₩43,445 | ₩43,445 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,872 | ₩43,406 | ₩42,217 | ₩43,164 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,741 | ₩42,185 | ₩40,741 | ₩42,185 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,519 | ₩39,686 | ₩39,372 | ₩39,599 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,786 | ₩39,879 | ₩39,406 | ₩39,406 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,307 | ₩40,307 | ₩40,000 | ₩40,185 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,187 | ₩40,240 | ₩39,688 | ₩40,116 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,173 | ₩40,497 | ₩39,813 | ₩40,489 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,471 | ₩42,471 | ₩40,944 | ₩40,944 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,420 | ₩43,540 | ₩41,569 | ₩41,569 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,326 | ₩43,981 | ₩42,952 | ₩43,981 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,748 | ₩41,281 | ₩40,583 | ₩41,281 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,334 | ₩40,334 | ₩38,757 | ₩39,381 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,616 | ₩41,694 | ₩41,215 | ₩41,290 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,295 | ₩41,723 | ₩41,295 | ₩41,503 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,765 | ₩42,765 | ₩42,030 | ₩42,030 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,152 | ₩43,152 | ₩42,480 | ₩42,764 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,054 | ₩43,112 | ₩43,054 | ₩43,112 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,458 | ₩42,965 | ₩42,458 | ₩42,654 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,538 | ₩42,758 | ₩42,467 | ₩42,712 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,696 | ₩42,444 | ₩41,696 | ₩42,137 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,935 | ₩40,935 | ₩40,547 | ₩40,680 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,784 | ₩40,801 | ₩40,561 | ₩40,801 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,240 | ₩40,883 | ₩40,200 | ₩40,574 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩41,028 | ₩41,040 | ₩40,440 | ₩40,845 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,828 | ₩40,828 | ₩39,799 | ₩40,168 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,893 | ₩40,903 | ₩39,893 | ₩40,903 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,877 | ₩39,759 | ₩36,980 | ₩39,748 | +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 | ₩40,527 | ₩40,527 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,435 | ₩44,435 | ₩42,967 | ₩42,967 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,945 | ₩45,945 | ₩44,224 | ₩44,224 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,168 | ₩45,283 | ₩44,168 | ₩45,274 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,259 | ₩44,008 | ₩43,259 | ₩43,962 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,116 | ₩45,263 | ₩43,366 | ₩43,392 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,134 | ₩45,277 | ₩44,923 | ₩45,120 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,542 | ₩46,038 | ₩44,542 | ₩45,226 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,101 | ₩44,440 | ₩44,021 | ₩44,440 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩44,021 | ₩44,141 | ₩42,959 | ₩43,136 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,326 | ₩44,355 | ₩43,233 | ₩43,454 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,787 | ₩44,179 | ₩42,777 | ₩42,777 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,901 | ₩43,927 | ₩42,618 | ₩42,933 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,776 | ₩44,248 | ₩41,776 | ₩44,216 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,752 | ₩43,580 | ₩42,538 | ₩42,933 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,418 | ₩42,956 | ₩41,803 | ₩42,240 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,311 | ₩51,957 | ₩41,414 | ₩42,346 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,643 | ₩42,271 | ₩41,215 | ₩41,755 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,158 | ₩41,245 | ₩39,158 | ₩41,245 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,917 | ₩39,118 | ₩38,704 | ₩38,933 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,410 | ₩38,475 | ₩37,755 | ₩38,475 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,490 | ₩39,024 | ₩38,249 | ₩38,744 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,181 | ₩39,004 | ₩37,181 | ₩38,578 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩38,022 | ₩38,022 | ₩36,937 | ₩36,937 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,581 | ₩37,581 | ₩36,860 | ₩37,556 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,915 | ₩38,450 | ₩37,040 | ₩38,450 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,969 | ₩37,969 | ₩37,501 | ₩37,579 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,289 | ₩39,253 | ₩38,049 | ₩38,383 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,675 | ₩38,388 | ₩37,555 | ₩38,388 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,473 | ₩36,975 | ₩36,424 | ₩36,975 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,566 | ₩36,827 | ₩36,432 | ₩36,494 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,436 | ₩38,436 | ₩36,502 | ₩36,502 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,581 | ₩38,050 | ₩37,165 | ₩37,165 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,089 | ₩38,089 | ₩37,434 | ₩37,918 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,675 | ₩38,209 | ₩37,461 | ₩38,085 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,074 | ₩37,489 | ₩37,074 | ₩37,489 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,980 | ₩37,394 | ₩36,025 | ₩36,223 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩36,005 | ₩36,980 | ₩36,005 | ₩36,145 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,137 | ₩36,219 | ₩35,137 | ₩36,096 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,348 | ₩35,430 | ₩34,348 | ₩35,430 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,198 | ₩35,198 | ₩35,099 | ₩35,116 | -0.23% | 600 |
|---|