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 | ₩48,192 | ₩49,500 | ₩48,192 | ₩49,455 | +2.62% | 400 |
| 2026.10.08 | ₩46,364 | ₩47,954 | ₩46,364 | ₩47,954 | +3.43% | 600 |
| 2026.10.07 | ₩50,594 | ₩50,594 | ₩50,594 | ₩50,594 | 0.00% | 200 |
| 2026.10.06 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 300 |
| 2026.10.05 | ₩48,619 | ₩48,938 | ₩48,619 | ₩48,938 | +0.66% | 700 |
| 2026.10.02 | ₩49,433 | ₩49,433 | ₩49,313 | ₩49,313 | -0.24% | 800 |
| 2026.10.01 | ₩51,515 | ₩51,609 | ₩50,594 | ₩50,594 | -1.79% | 2.7천 |
| 2026.09.30 | ₩53,090 | ₩53,864 | ₩53,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,250 |
| +0.30% |
| 900 |
| 2026.09.29 | ₩52,623 | ₩53,859 | ₩52,623 | ₩53,859 | +2.35% | 800 |
|---|
| 2026.09.28 | ₩53,517 | ₩53,957 | ₩53,517 | ₩53,833 | +0.59% | 1천 |
|---|
| 2026.09.25 | ₩54,092 | ₩54,092 | ₩54,092 | ₩54,092 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,588 | ₩53,588 | ₩53,588 | ₩53,588 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩53,610 | ₩53,610 | ₩53,348 | ₩53,348 | -0.49% | 300 |
|---|
| 2026.09.22 | ₩53,117 | ₩54,691 | ₩53,117 | ₩54,252 | +2.14% | 1.7천 |
|---|
| 2026.09.21 | ₩53,517 | ₩53,904 | ₩53,401 | ₩53,401 | -0.22% | 1.3천 |
|---|
| 2026.09.18 | ₩52,441 | ₩52,441 | ₩52,441 | ₩52,441 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩52,868 | ₩52,868 | ₩52,868 | ₩52,868 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩51,315 | ₩51,782 | ₩51,315 | ₩51,467 | +0.30% | 1.9만 |
|---|
| 2026.09.15 | ₩51,115 | ₩51,942 | ₩51,015 | ₩51,100 | -0.03% | 1.7만 |
|---|
| 2026.09.14 | ₩51,675 | ₩52,456 | ₩51,675 | ₩52,456 | +1.51% | 600 |
|---|
| 2026.09.11 | ₩52,129 | ₩52,129 | ₩51,195 | ₩51,195 | -1.79% | 7.3천 |
|---|
| 2026.09.10 | ₩52,803 | ₩52,803 | ₩51,914 | ₩51,914 | -1.68% | 1천 |
|---|
| 2026.09.09 | ₩54,451 | ₩54,451 | ₩53,517 | ₩53,588 | -1.59% | 5.3만 |
|---|
| 2026.09.08 | ₩54,905 | ₩55,906 | ₩54,144 | ₩54,251 | -1.19% | 1.8만 |
|---|
| 2026.09.04 | ₩59,683 | ₩59,856 | ₩59,233 | ₩59,233 | -0.75% | 1.7천 |
|---|
| 2026.09.03 | ₩60,951 | ₩61,071 | ₩60,951 | ₩61,071 | +0.20% | 1.1천 |
|---|
| 2026.09.02 | ₩60,003 | ₩61,231 | ₩59,803 | ₩61,186 | +1.97% | 2.1천 |
|---|
| 2026.09.01 | ₩58,695 | ₩59,002 | ₩58,695 | ₩58,952 | +0.44% | 3.1천 |
|---|
| 2026.08.31 | ₩56,920 | ₩57,287 | ₩56,920 | ₩57,287 | +0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩56,800 | ₩56,822 | ₩56,800 | ₩56,822 | +0.04% | 400 |
|---|
| 2026.08.27 | ₩58,468 | ₩59,222 | ₩58,468 | ₩59,009 | +0.92% | 2천 |
|---|
| 2026.08.26 | ₩59,670 | ₩59,670 | ₩59,189 | ₩59,190 | -0.80% | 2.6천 |
|---|
| 2026.08.25 | ₩59,916 | ₩59,950 | ₩59,553 | ₩59,553 | -0.61% | 1.5천 |
|---|
| 2026.08.24 | ₩58,455 | ₩58,817 | ₩57,995 | ₩58,817 | +0.62% | 5.5천 |
|---|
| 2026.08.21 | ₩58,375 | ₩60,190 | ₩58,375 | ₩59,277 | +1.55% | 6.1천 |
|---|
| 2026.08.20 | ₩59,856 | ₩59,856 | ₩57,822 | ₩57,822 | -3.40% | 2.7천 |
|---|
| 2026.08.19 | ₩59,710 | ₩59,763 | ₩57,334 | ₩59,763 | +0.09% | 4.2천 |
|---|
| 2026.08.18 | ₩55,185 | ₩56,106 | ₩55,185 | ₩55,572 | +0.70% | 2.8만 |
|---|
| 2026.08.17 | ₩51,088 | ₩53,812 | ₩51,088 | ₩53,812 | +5.33% | 2.8만 |
|---|
| 2026.08.14 | ₩50,277 | ₩50,277 | ₩50,277 | ₩50,277 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,022 | ₩52,022 | ₩51,156 | ₩51,156 | -1.66% | 4.1천 |
|---|
| 2026.08.12 | ₩50,754 | ₩51,151 | ₩50,754 | ₩51,151 | +0.78% | 2.2천 |
|---|
| 2026.08.11 | ₩50,955 | ₩51,005 | ₩50,955 | ₩51,005 | +0.10% | 6.4천 |
|---|
| 2026.08.10 | ₩50,568 | ₩50,807 | ₩50,568 | ₩50,807 | +0.47% | 1천 |
|---|
| 2026.08.07 | ₩48,192 | ₩48,826 | ₩48,192 | ₩48,826 | +1.32% | 2.7천 |
|---|
| 2026.08.06 | ₩47,872 | ₩47,872 | ₩46,871 | ₩47,562 | -0.65% | 1.8천 |
|---|
| 2026.08.05 | ₩46,711 | ₩49,220 | ₩46,711 | ₩47,718 | +2.16% | 9.3천 |
|---|
| 2026.08.04 | ₩46,123 | ₩46,336 | ₩46,123 | ₩46,336 | +0.46% | 300 |
|---|
| 2026.08.03 | ₩44,655 | ₩44,749 | ₩44,015 | ₩44,015 | -1.43% | 1.5천 |
|---|
| 2026.07.31 | ₩45,630 | ₩45,794 | ₩45,630 | ₩45,794 | +0.36% | 200 |
|---|
| 2026.07.30 | ₩43,828 | ₩45,796 | ₩43,828 | ₩45,796 | +4.49% | 1.9천 |
|---|
| 2026.07.29 | ₩46,083 | ₩46,083 | ₩45,101 | ₩45,101 | -2.13% | 7.3천 |
|---|
| 2026.07.28 | ₩45,790 | ₩45,803 | ₩45,189 | ₩45,710 | -0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩43,594 | ₩43,594 | ₩43,594 | ₩43,594 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩43,868 | ₩43,868 | ₩43,529 | ₩43,529 | -0.77% | 500 |
|---|
| 2026.07.23 | ₩41,893 | ₩43,390 | ₩41,893 | ₩43,390 | +3.57% | 700 |
|---|
| 2026.07.22 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,334 | ₩43,334 | ₩42,774 | ₩43,163 | -0.39% | 2천 |
|---|
| 2026.07.20 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,648 | ₩43,648 | ₩43,648 | ₩43,648 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩44,171 | ₩44,171 | ₩44,171 | ₩44,171 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,799 | ₩42,313 | ₩41,799 | ₩42,313 | +1.23% | 300 |
|---|
| 2026.07.14 | ₩42,120 | ₩42,120 | ₩41,793 | ₩41,793 | -0.78% | 800 |
|---|
| 2026.07.13 | ₩42,240 | ₩42,748 | ₩42,240 | ₩42,748 | +1.20% | 600 |
|---|
| 2026.07.10 | ₩42,760 | ₩42,927 | ₩42,760 | ₩42,927 | +0.39% | 2.5천 |
|---|
| 2026.07.09 | ₩44,757 | ₩44,757 | ₩44,757 | ₩44,757 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,630 | ₩45,630 | ₩45,216 | ₩45,216 | -0.91% | 400 |
|---|
| 2026.07.07 | ₩45,910 | ₩46,665 | ₩45,910 | ₩46,665 | +1.65% | 1만 |
|---|
| 2026.07.06 | ₩43,775 | ₩45,623 | ₩43,735 | ₩45,623 | +4.22% | 1.9만 |
|---|
| 2026.07.02 | ₩44,735 | ₩46,278 | ₩44,735 | ₩46,278 | +3.45% | 8천 |
|---|
| 2026.07.01 | ₩42,467 | ₩42,854 | ₩42,373 | ₩42,564 | +0.23% | 1.5천 |
|---|
| 2026.06.30 | ₩42,840 | ₩42,870 | ₩42,387 | ₩42,870 | +0.07% | 1.8천 |
|---|
| 2026.06.29 | ₩43,334 | ₩43,334 | ₩42,640 | ₩42,787 | -1.26% | 800 |
|---|
| 2026.06.26 | ₩42,774 | ₩42,867 | ₩41,646 | ₩42,341 | -1.01% | 1.6천 |
|---|
| 2026.06.25 | ₩41,199 | ₩41,419 | ₩40,777 | ₩40,777 | -1.02% | 900 |
|---|
| 2026.06.24 | ₩40,425 | ₩40,545 | ₩40,190 | ₩40,190 | -0.58% | 900 |
|---|
| 2026.06.23 | ₩40,705 | ₩41,079 | ₩39,565 | ₩39,565 | -2.80% | 2천 |
|---|
| 2026.06.22 | ₩39,691 | ₩40,314 | ₩39,392 | ₩40,314 | +1.57% | 2.1천 |
|---|
| 2026.06.18 | ₩38,778 | ₩38,778 | ₩38,778 | ₩38,778 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩39,727 | ₩39,727 | ₩39,727 | ₩39,727 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩39,918 | ₩39,918 | ₩39,851 | ₩39,851 | -0.17% | 400 |
|---|
| 2026.06.15 | ₩39,918 | ₩39,918 | ₩39,677 | ₩39,677 | -0.60% | 600 |
|---|
| 2026.06.12 | ₩39,984 | ₩40,225 | ₩39,878 | ₩39,900 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩38,954 | ₩40,131 | ₩38,877 | ₩39,994 | +2.67% | 3.5천 |
|---|
| 2026.06.10 | ₩38,530 | ₩38,530 | ₩37,587 | ₩37,587 | -2.45% | 1.2천 |
|---|
| 2026.06.09 | ₩39,637 | ₩39,637 | ₩38,890 | ₩39,515 | -0.31% | 600 |
|---|
| 2026.06.08 | ₩40,798 | ₩40,798 | ₩39,330 | ₩39,535 | -3.10% | 2.8천 |
|---|
| 2026.06.05 | ₩40,038 | ₩41,239 | ₩39,958 | ₩40,745 | +1.77% | 5.6천 |
|---|
| 2026.06.04 | ₩39,037 | ₩39,141 | ₩38,903 | ₩39,141 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩36,034 | ₩37,407 | ₩36,034 | ₩37,407 | +3.81% | 300 |
|---|
| 2026.06.02 | ₩36,034 | ₩36,301 | ₩36,034 | ₩36,191 | +0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩37,761 | ₩37,761 | ₩37,761 | ₩37,761 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩39,090 | ₩39,190 | ₩39,090 | ₩39,190 | +0.26% | 300 |
|---|
| 2026.05.28 | ₩38,703 | ₩39,628 | ₩38,703 | ₩39,628 | +2.39% | 1.5천 |
|---|
| 2026.05.27 | ₩39,624 | ₩39,624 | ₩38,702 | ₩38,702 | -2.33% | 1.7천 |
|---|
| 2026.05.26 | ₩38,850 | ₩38,850 | ₩38,444 | ₩38,444 | -1.04% | 1천 |
|---|
| 2026.05.22 | ₩38,837 | ₩38,837 | ₩38,674 | ₩38,674 | -0.42% | 500 |
|---|
| 2026.05.21 | ₩37,996 | ₩38,476 | ₩37,996 | ₩38,458 | +1.22% | 900 |
|---|
| 2026.05.20 | ₩37,729 | ₩37,998 | ₩37,729 | ₩37,998 | +0.71% | 600 |
|---|
| 2026.05.19 | ₩37,742 | ₩37,796 | ₩37,507 | ₩37,507 | -0.62% | 3.4천 |
|---|
| 2026.05.18 | ₩36,695 | ₩36,768 | ₩36,695 | ₩36,768 | +0.20% | 500 |
|---|
| 2026.05.15 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩40,885 | ₩40,885 | ₩40,861 | ₩40,861 | -0.06% | 400 |
|---|
| 2026.05.13 | ₩40,038 | ₩40,737 | ₩40,038 | ₩40,737 | +1.75% | 500 |
|---|
| 2026.05.12 | ₩41,372 | ₩41,879 | ₩41,183 | ₩41,183 | -0.46% | 2.3천 |
|---|
| 2026.05.11 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩38,036 | ₩38,926 | ₩38,036 | ₩38,926 | +2.34% | 200 |
|---|
| 2026.05.07 | ₩39,077 | ₩39,077 | ₩38,987 | ₩38,987 | -0.23% | 700 |
|---|
| 2026.05.06 | ₩40,305 | ₩40,305 | ₩40,174 | ₩40,174 | -0.32% | 700 |
|---|
| 2026.05.05 | ₩39,023 | ₩39,023 | ₩38,730 | ₩39,023 | 0.00% | 1.3천 |
|---|
| 2026.05.04 | ₩38,036 | ₩39,333 | ₩38,036 | ₩39,333 | +3.41% | 1.9천 |
|---|
| 2026.05.01 | ₩38,516 | ₩38,810 | ₩38,516 | ₩38,587 | +0.18% | 1.9천 |
|---|
| 2026.04.30 | ₩38,997 | ₩39,616 | ₩38,877 | ₩39,410 | +1.06% | 1.3천 |
|---|
| 2026.04.29 | ₩37,689 | ₩38,075 | ₩37,689 | ₩38,075 | +1.02% | 300 |
|---|
| 2026.04.28 | ₩40,265 | ₩40,265 | ₩39,277 | ₩39,469 | -1.98% | 1.3천 |
|---|
| 2026.04.27 | ₩39,651 | ₩39,651 | ₩39,647 | ₩39,647 | -0.01% | 700 |
|---|
| 2026.04.24 | ₩40,758 | ₩40,758 | ₩40,126 | ₩40,393 | -0.90% | 2.5천 |
|---|
| 2026.04.23 | ₩41,678 | ₩41,678 | ₩41,678 | ₩41,678 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩41,699 | ₩41,699 | ₩41,160 | ₩41,160 | -1.29% | 300 |
|---|
| 2026.04.21 | ₩41,503 | ₩41,503 | ₩41,503 | ₩41,503 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,134 | ₩43,134 | ₩42,916 | ₩42,916 | -0.50% | 300 |
|---|
| 2026.04.17 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,628 | ₩43,628 | ₩42,879 | ₩42,879 | -1.72% | 500 |
|---|
| 2026.04.15 | ₩43,094 | ₩43,700 | ₩43,094 | ₩43,700 | +1.41% | 300 |
|---|
| 2026.04.14 | ₩43,361 | ₩43,704 | ₩43,361 | ₩43,704 | +0.79% | 700 |
|---|
| 2026.04.13 | ₩42,694 | ₩42,760 | ₩42,293 | ₩42,643 | -0.12% | 800 |
|---|
| 2026.04.10 | ₩42,680 | ₩42,680 | ₩42,413 | ₩42,413 | -0.63% | 1.1천 |
|---|
| 2026.04.09 | ₩42,974 | ₩43,884 | ₩42,867 | ₩43,884 | +2.12% | 1천 |
|---|
| 2026.04.08 | ₩42,920 | ₩43,169 | ₩42,920 | ₩43,169 | +0.58% | 200 |
|---|
| 2026.04.07 | ₩41,199 | ₩41,199 | ₩41,183 | ₩41,183 | -0.04% | 100 |
|---|
| 2026.04.06 | ₩41,372 | ₩41,479 | ₩41,244 | ₩41,244 | -0.31% | 500 |
|---|
| 2026.04.02 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩42,653 | ₩42,774 | ₩42,551 | ₩42,551 | -0.24% | 2.6천 |
|---|
| 2026.03.31 | ₩41,853 | ₩41,853 | ₩41,853 | ₩41,853 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,108 | ₩40,108 | ₩40,108 | ₩40,108 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,035 | ₩39,035 | ₩39,035 | ₩39,035 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,411 | ₩40,733 | ₩40,411 | ₩40,733 | +0.80% | 100 |
|---|
| 2026.03.25 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩39,357 | ₩39,768 | ₩39,357 | ₩39,768 | +1.04% | 500 |
|---|
| 2026.03.23 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩40,171 | ₩40,198 | ₩39,442 | ₩39,442 | -1.81% | 500 |
|---|
| 2026.03.19 | ₩40,732 | ₩40,732 | ₩40,732 | ₩40,732 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,785 | ₩40,785 | ₩40,785 | ₩40,785 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩43,303 | ₩43,303 | ₩43,303 | ₩43,303 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,388 | ₩43,388 | ₩43,085 | ₩43,085 | -0.70% | 200 |
|---|
| 2026.03.12 | ₩43,632 | ₩43,632 | ₩43,632 | ₩43,632 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩46,270 | ₩46,270 | ₩45,853 | ₩45,853 | -0.90% | 700 |
|---|
| 2026.03.10 | ₩46,482 | ₩46,482 | ₩46,482 | ₩46,482 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩43,254 | ₩45,082 | ₩43,254 | ₩45,082 | +4.23% | 400 |
|---|
| 2026.03.06 | ₩43,267 | ₩43,321 | ₩43,227 | ₩43,321 | +0.12% | 400 |
|---|
| 2026.03.05 | ₩44,789 | ₩44,962 | ₩43,795 | ₩43,795 | -2.22% | 500 |
|---|
| 2026.03.04 | ₩46,555 | ₩46,555 | ₩46,555 | ₩46,555 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩45,376 | ₩45,727 | ₩45,376 | ₩45,727 | +0.77% | 400 |
|---|
| 2026.03.02 | ₩48,165 | ₩48,179 | ₩47,365 | ₩47,712 | -0.94% | 700 |
|---|
| 2026.02.27 | ₩47,044 | ₩48,055 | ₩47,044 | ₩48,055 | +2.15% | 200 |
|---|
| 2026.02.26 | ₩46,297 | ₩46,297 | ₩45,176 | ₩46,094 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩48,926 | ₩48,926 | ₩48,283 | ₩48,283 | -1.31% | 700 |
|---|
| 2026.02.24 | ₩48,606 | ₩48,606 | ₩48,432 | ₩48,526 | -0.16% | 600 |
|---|
| 2026.02.23 | ₩48,632 | ₩48,632 | ₩48,406 | ₩48,442 | -0.39% | 600 |
|---|
| 2026.02.20 | ₩47,765 | ₩48,592 | ₩46,857 | ₩48,499 | +1.54% | 4.6천 |
|---|
| 2026.02.19 | ₩48,619 | ₩48,619 | ₩48,125 | ₩48,328 | -0.60% | 3.9천 |
|---|
| 2026.02.18 | ₩48,619 | ₩49,062 | ₩48,619 | ₩49,062 | +0.91% | 400 |
|---|
| 2026.02.17 | ₩48,993 | ₩49,280 | ₩48,993 | ₩49,280 | +0.59% | 500 |
|---|
| 2026.02.13 | ₩49,473 | ₩50,301 | ₩49,425 | ₩49,425 | -0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩47,632 | ₩47,632 | ₩47,513 | ₩47,513 | -0.25% | 1.4천 |
|---|
| 2026.02.11 | ₩46,390 | ₩47,884 | ₩46,390 | ₩47,884 | +3.22% | 900 |
|---|
| 2026.02.10 | ₩47,872 | ₩47,872 | ₩46,017 | ₩46,017 | -3.88% | 500 |
|---|
| 2026.02.09 | ₩47,712 | ₩48,109 | ₩47,712 | ₩48,109 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩48,672 | ₩48,802 | ₩48,672 | ₩48,802 | +0.27% | 800 |
|---|
| 2026.02.05 | ₩47,672 | ₩47,672 | ₩46,453 | ₩46,453 | -2.56% | 700 |
|---|
| 2026.02.04 | ₩46,430 | ₩47,138 | ₩46,430 | ₩47,138 | +1.52% | 1.5천 |
|---|
| 2026.02.03 | ₩45,122 | ₩45,122 | ₩44,769 | ₩44,769 | -0.78% | 300 |
|---|
| 2026.02.02 | ₩45,096 | ₩45,122 | ₩44,870 | ₩44,870 | -0.50% | 400 |
|---|
| 2026.01.30 | ₩44,307 | ₩44,307 | ₩44,307 | ₩44,307 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩44,824 | ₩44,882 | ₩44,610 | ₩44,610 | -0.48% | 400 |
|---|
| 2026.01.28 | ₩45,096 | ₩45,096 | ₩44,706 | ₩44,706 | -0.86% | 800 |
|---|
| 2026.01.27 | ₩45,443 | ₩45,997 | ₩45,443 | ₩45,997 | +1.22% | 900 |
|---|
| 2026.01.26 | ₩44,015 | ₩44,842 | ₩44,015 | ₩44,786 | +1.75% | 700 |
|---|
| 2026.01.23 | ₩43,561 | ₩43,561 | ₩43,400 | ₩43,400 | -0.37% | 300 |
|---|
| 2026.01.22 | ₩42,827 | ₩43,361 | ₩42,173 | ₩43,119 | +0.68% | 1천 |
|---|
| 2026.01.21 | ₩40,698 | ₩42,141 | ₩40,698 | ₩42,141 | +3.54% | 300 |
|---|
| 2026.01.20 | ₩39,697 | ₩39,697 | ₩39,697 | ₩39,697 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩39,477 | ₩39,644 | ₩39,330 | ₩39,557 | +0.20% | 900 |
|---|
| 2026.01.15 | ₩39,744 | ₩39,838 | ₩39,365 | ₩39,365 | -0.95% | 1.1천 |
|---|
| 2026.01.14 | ₩40,265 | ₩40,265 | ₩39,958 | ₩40,143 | -0.30% | 900 |
|---|
| 2026.01.13 | ₩40,144 | ₩40,198 | ₩39,647 | ₩40,074 | -0.18% | 900 |
|---|
| 2026.01.12 | ₩40,131 | ₩40,454 | ₩39,771 | ₩40,446 | +0.78% | 1.7천 |
|---|
| 2026.01.09 | ₩42,427 | ₩42,427 | ₩40,901 | ₩40,901 | -3.60% | 4.3천 |
|---|
| 2026.01.08 | ₩43,374 | ₩43,494 | ₩41,526 | ₩41,526 | -4.26% | 8.6천 |
|---|
| 2026.01.07 | ₩43,281 | ₩43,935 | ₩42,907 | ₩43,935 | +1.51% | 3.9천 |
|---|
| 2026.01.06 | ₩40,705 | ₩41,237 | ₩40,541 | ₩41,237 | +1.31% | 2.3천 |
|---|
| 2026.01.05 | ₩40,291 | ₩40,291 | ₩38,716 | ₩39,340 | -2.36% | 6.5천 |
|---|
| 2026.01.02 | ₩41,572 | ₩41,650 | ₩41,172 | ₩41,247 | -0.78% | 1.7천 |
|---|
| 2025.12.31 | ₩41,252 | ₩41,679 | ₩41,252 | ₩41,459 | +0.50% | 700 |
|---|
| 2025.12.30 | ₩41,592 | ₩41,592 | ₩41,592 | ₩41,592 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩42,720 | ₩42,720 | ₩41,986 | ₩41,986 | -1.72% | 500 |
|---|
| 2025.12.26 | ₩43,107 | ₩43,107 | ₩42,436 | ₩42,719 | -0.90% | 1.7천 |
|---|
| 2025.12.24 | ₩43,008 | ₩43,067 | ₩43,008 | ₩43,067 | +0.14% | 600 |
|---|
| 2025.12.23 | ₩42,413 | ₩42,920 | ₩42,413 | ₩42,609 | +0.46% | 800 |
|---|
| 2025.12.22 | ₩42,493 | ₩42,714 | ₩42,423 | ₩42,667 | +0.41% | 1천 |
|---|
| 2025.12.19 | ₩41,653 | ₩42,400 | ₩41,653 | ₩42,093 | +1.06% | 2.5천 |
|---|
| 2025.12.18 | ₩40,892 | ₩40,892 | ₩40,505 | ₩40,637 | -0.62% | 1.9천 |
|---|
| 2025.12.17 | ₩40,741 | ₩40,758 | ₩40,518 | ₩40,758 | +0.04% | 800 |
|---|
| 2025.12.16 | ₩40,198 | ₩40,840 | ₩40,158 | ₩40,531 | +0.83% | 2.9천 |
|---|
| 2025.12.15 | ₩40,985 | ₩40,997 | ₩40,398 | ₩40,802 | -0.45% | 1.6천 |
|---|
| 2025.12.12 | ₩40,785 | ₩40,785 | ₩39,757 | ₩40,126 | -1.62% | 1.2천 |
|---|
| 2025.12.11 | ₩39,851 | ₩40,860 | ₩39,851 | ₩40,860 | +2.53% | 3.1천 |
|---|
| 2025.12.10 | ₩38,837 | ₩39,717 | ₩36,941 | ₩39,707 | +2.24% | 1.2만 |
|---|
| 2025.12.09 | ₩39,744 | ₩39,744 | ₩38,966 | ₩38,966 | -1.96% | 4.2천 |
|---|
| 2025.12.08 | ₩42,707 | ₩42,707 | ₩40,485 | ₩40,485 | -5.20% | 7.6천 |
|---|
| 2025.12.05 | ₩44,388 | ₩44,388 | ₩42,922 | ₩42,922 | -3.30% | 1.9천 |
|---|
| 2025.12.04 | ₩45,897 | ₩45,897 | ₩44,178 | ₩44,178 | -3.75% | 2.9천 |
|---|
| 2025.12.03 | ₩44,122 | ₩45,236 | ₩44,122 | ₩45,227 | +2.50% | 3.2천 |
|---|
| 2025.12.02 | ₩43,214 | ₩43,961 | ₩43,214 | ₩43,916 | +1.62% | 1.5천 |
|---|
| 2025.12.01 | ₩45,069 | ₩45,216 | ₩43,321 | ₩43,346 | -3.82% | 1.1만 |
|---|
| 2025.11.28 | ₩45,086 | ₩45,229 | ₩44,876 | ₩45,073 | -0.03% | 3.7천 |
|---|
| 2025.11.26 | ₩44,495 | ₩45,990 | ₩44,495 | ₩45,179 | +1.54% | 6.3천 |
|---|
| 2025.11.25 | ₩44,055 | ₩44,394 | ₩43,975 | ₩44,394 | +0.77% | 1.8천 |
|---|
| 2025.11.24 | ₩43,975 | ₩44,095 | ₩42,914 | ₩43,091 | -2.01% | 6.6천 |
|---|
| 2025.11.21 | ₩43,281 | ₩44,308 | ₩43,187 | ₩43,409 | +0.30% | 5.8천 |
|---|
| 2025.11.20 | ₩43,741 | ₩44,132 | ₩42,732 | ₩42,732 | -2.31% | 5.7천 |
|---|
| 2025.11.19 | ₩43,855 | ₩43,881 | ₩42,573 | ₩42,888 | -2.20% | 9.1천 |
|---|
| 2025.11.18 | ₩41,733 | ₩44,202 | ₩41,733 | ₩44,170 | +5.84% | 1.7만 |
|---|
| 2025.11.17 | ₩42,707 | ₩43,534 | ₩42,493 | ₩42,888 | +0.43% | 9.8천 |
|---|
| 2025.11.14 | ₩42,373 | ₩42,911 | ₩41,759 | ₩42,196 | -0.42% | 6.8천 |
|---|
| 2025.11.13 | ₩42,266 | ₩51,902 | ₩41,371 | ₩42,301 | +0.08% | 3.3만 |
|---|
| 2025.11.12 | ₩41,599 | ₩42,226 | ₩41,172 | ₩41,711 | +0.27% | 4.9천 |
|---|
| 2025.11.11 | ₩39,117 | ₩41,201 | ₩39,117 | ₩41,201 | +5.33% | 9.5천 |
|---|
| 2025.11.10 | ₩38,877 | ₩39,077 | ₩38,663 | ₩38,893 | +0.04% | 4.1천 |
|---|
| 2025.11.07 | ₩38,369 | ₩38,435 | ₩37,716 | ₩38,435 | +0.17% | 2.2천 |
|---|
| 2025.11.06 | ₩38,450 | ₩38,983 | ₩38,209 | ₩38,703 | +0.66% | 1.9천 |
|---|
| 2025.11.05 | ₩37,142 | ₩38,963 | ₩37,142 | ₩38,538 | +3.76% | 1.8천 |
|---|
| 2025.11.04 | ₩37,982 | ₩37,982 | ₩36,899 | ₩36,899 | -2.85% | 3.8천 |
|---|
| 2025.11.03 | ₩37,542 | ₩37,542 | ₩36,821 | ₩37,517 | -0.07% | 2.4천 |
|---|
| 2025.10.31 | ₩37,876 | ₩38,410 | ₩37,002 | ₩38,410 | +1.41% | 1.5천 |
|---|
| 2025.10.30 | ₩37,929 | ₩37,929 | ₩37,462 | ₩37,539 | -1.03% | 2천 |
|---|
| 2025.10.29 | ₩38,249 | ₩39,212 | ₩38,009 | ₩38,343 | +0.24% | 2.9천 |
|---|
| 2025.10.28 | ₩37,635 | ₩38,348 | ₩37,515 | ₩38,348 | +1.89% | 4.7천 |
|---|
| 2025.10.27 | ₩36,434 | ₩36,936 | ₩36,386 | ₩36,936 | +1.38% | 2.1천 |
|---|
| 2025.10.24 | ₩36,528 | ₩36,788 | ₩36,394 | ₩36,456 | -0.20% | 2.2천 |
|---|
| 2025.10.23 | ₩38,396 | ₩38,396 | ₩36,464 | ₩36,464 | -5.03% | 1.5천 |
|---|
| 2025.10.22 | ₩37,542 | ₩38,010 | ₩37,126 | ₩37,126 | -1.11% | 1.8천 |
|---|
| 2025.10.21 | ₩38,049 | ₩38,049 | ₩37,395 | ₩37,878 | -0.45% | 1.5천 |
|---|
| 2025.10.20 | ₩37,635 | ₩38,169 | ₩37,422 | ₩38,045 | +1.09% | 2.5천 |
|---|
| 2025.10.17 | ₩37,035 | ₩37,450 | ₩37,035 | ₩37,450 | +1.12% | 200 |
|---|
| 2025.10.16 | ₩36,941 | ₩37,355 | ₩35,987 | ₩36,185 | -2.05% | 2.7천 |
|---|
| 2025.10.15 | ₩35,967 | ₩36,941 | ₩35,967 | ₩36,107 | +0.39% | 5.7천 |
|---|
| 2025.10.14 | ₩35,100 | ₩36,181 | ₩35,100 | ₩36,058 | +2.73% | 1.6천 |
|---|
| 2025.10.13 | ₩34,312 | ₩35,393 | ₩34,312 | ₩35,393 | +3.15% | 3.2천 |
|---|
| 2025.10.10 | ₩35,161 | ₩35,161 | ₩35,062 | ₩35,080 | -0.23% | 600 |
|---|