시장 데이터를 불러오는 중
전체 종목
Direxion Daily Semiconductors Top 5 Bull 2X ETF 과거 주가
Direxion Daily Semiconductors Top 5 Bull 2X ETF · TSXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Semiconductors Top 5 Bull 2X ETF · TSXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,090 | ₩82,090 | ₩78,992 | ₩79,220 | -3.50% | 13.4만 |
| 2026.10.08 | ₩85,013 | ₩85,456 | ₩79,100 | ₩80,253 | -5.60% | 16.2만 |
| 2026.10.07 | ₩84,356 | ₩87,091 | ₩83,820 | ₩86,823 | +2.92% | 22.5만 |
| 2026.10.06 | ₩88,848 | ₩90,149 | ₩87,038 | ₩87,293 | -1.75% | 6만 |
| 2026.10.05 | ₩87,708 | ₩89,291 | ₩86,622 | ₩89,291 | +1.80% | 3.4만 |
| 2026.10.02 | ₩87,159 | ₩88,043 | ₩85,751 | ₩87,185 | +0.03% | 14만 |
| 2026.10.01 | ₩82,465 | ₩85,201 | ₩80,923 | ₩84,544 | +2.52% | 39만 |
| 2026.09.30 | ₩83,954 | ₩84,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,398 |
| -1.85% |
| 13만 |
| 2026.09.29 | ₩83,377 | ₩84,825 | ₩82,398 | ₩83,055 | -0.39% | 12.4만 |
|---|
| 2026.09.28 | ₩82,988 | ₩83,712 | ₩79,462 | ₩81,433 | -1.87% | 27.9만 |
|---|
| 2026.09.25 | ₩83,873 | ₩84,557 | ₩82,103 | ₩83,686 | -0.22% | 34.5만 |
|---|
| 2026.09.24 | ₩79,891 | ₩82,760 | ₩79,851 | ₩82,426 | +3.17% | 18.3만 |
|---|
| 2026.09.23 | ₩85,523 | ₩85,858 | ₩82,130 | ₩82,653 | -3.36% | 13.9만 |
|---|
| 2026.09.22 | ₩81,486 | ₩87,159 | ₩81,486 | ₩87,159 | +6.96% | 4.5만 |
|---|
| 2026.09.21 | ₩81,366 | ₩83,270 | ₩80,575 | ₩82,707 | +1.65% | 8.5만 |
|---|
| 2026.09.18 | ₩76,485 | ₩79,717 | ₩76,478 | ₩79,623 | +4.10% | 6.4만 |
|---|
| 2026.09.17 | ₩74,179 | ₩76,431 | ₩74,071 | ₩76,177 | +2.69% | 10만 |
|---|
| 2026.09.16 | ₩71,108 | ₩72,422 | ₩69,526 | ₩71,081 | -0.04% | 29.8만 |
|---|
| 2026.09.15 | ₩70,934 | ₩71,121 | ₩69,177 | ₩70,357 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩68,681 | ₩70,652 | ₩68,088 | ₩69,606 | +1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩76,136 | ₩77,155 | ₩75,627 | ₩75,975 | -0.21% | 16.4만 |
|---|
| 2026.09.10 | ₩75,090 | ₩75,935 | ₩74,849 | ₩74,943 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩77,652 | ₩79,702 | ₩77,410 | ₩78,791 | +1.47% | 8.2만 |
|---|
| 2026.09.08 | ₩78,818 | ₩79,824 | ₩77,370 | ₩77,370 | -1.84% | 10.9만 |
|---|
| 2026.09.04 | ₩72,972 | ₩76,190 | ₩72,972 | ₩76,069 | +4.24% | 12.7만 |
|---|
| 2026.09.03 | ₩70,853 | ₩72,382 | ₩68,238 | ₩72,382 | +2.16% | 10.8만 |
|---|
| 2026.09.02 | ₩70,411 | ₩72,489 | ₩70,411 | ₩72,194 | +2.53% | 11.8만 |
|---|
| 2026.09.01 | ₩70,840 | ₩72,489 | ₩70,008 | ₩70,732 | -0.15% | 10.5만 |
|---|
| 2026.08.31 | ₩71,792 | ₩73,092 | ₩71,524 | ₩73,092 | +1.81% | 8만 |
|---|
| 2026.08.28 | ₩73,750 | ₩74,715 | ₩71,215 | ₩71,215 | -3.44% | 16만 |
|---|
| 2026.08.27 | ₩73,535 | ₩74,822 | ₩72,395 | ₩74,822 | +1.75% | 15.9만 |
|---|
| 2026.08.26 | ₩70,303 | ₩71,457 | ₩69,271 | ₩70,330 | +0.04% | 14.3만 |
|---|
| 2026.08.25 | ₩70,102 | ₩71,188 | ₩69,244 | ₩70,612 | +0.73% | 15.9만 |
|---|
| 2026.08.24 | ₩70,732 | ₩70,732 | ₩67,045 | ₩67,850 | -4.08% | 10.2만 |
|---|
| 2026.08.21 | ₩74,339 | ₩74,769 | ₩71,698 | ₩72,757 | -2.13% | 31.4만 |
|---|
| 2026.08.20 | ₩71,068 | ₩72,905 | ₩70,612 | ₩72,878 | +2.55% | 38.1만 |
|---|
| 2026.08.19 | ₩74,286 | ₩74,621 | ₩69,499 | ₩70,960 | -4.48% | 28.3만 |
|---|
| 2026.08.18 | ₩75,533 | ₩76,364 | ₩72,771 | ₩74,152 | -1.83% | 11.1만 |
|---|
| 2026.08.17 | ₩81,366 | ₩82,827 | ₩80,615 | ₩80,803 | -0.69% | 12.8만 |
|---|
| 2026.08.14 | ₩80,414 | ₩80,414 | ₩78,174 | ₩79,810 | -0.75% | 26.8만 |
|---|
| 2026.08.13 | ₩78,134 | ₩81,653 | ₩77,960 | ₩79,529 | +1.78% | 8.8만 |
|---|
| 2026.08.12 | ₩78,778 | ₩79,663 | ₩77,115 | ₩77,812 | -1.23% | 23.5만 |
|---|
| 2026.08.11 | ₩75,814 | ₩75,814 | ₩73,548 | ₩75,090 | -0.96% | 15.6만 |
|---|
| 2026.08.10 | ₩79,113 | ₩79,113 | ₩74,313 | ₩74,313 | -6.07% | 26.5만 |
|---|
| 2026.08.07 | ₩78,711 | ₩78,778 | ₩74,702 | ₩77,102 | -2.04% | 25.9만 |
|---|
| 2026.08.06 | ₩73,817 | ₩78,014 | ₩72,784 | ₩76,513 | +3.65% | 29.7만 |
|---|
| 2026.08.05 | ₩76,431 | ₩79,784 | ₩74,608 | ₩76,364 | -0.09% | 71.2만 |
|---|
| 2026.08.04 | ₩73,790 | ₩80,052 | ₩73,790 | ₩77,021 | +4.38% | 42.7만 |
|---|
| 2026.08.03 | ₩66,683 | ₩70,357 | ₩63,706 | ₩69,794 | +4.67% | 20.9만 |
|---|
| 2026.07.31 | ₩73,817 | ₩74,581 | ₩67,045 | ₩68,743 | -6.87% | 28.2만 |
|---|
| 2026.07.30 | ₩63,813 | ₩69,955 | ₩63,705 | ₩69,056 | +8.22% | 29.3만 |
|---|
| 2026.07.29 | ₩65,664 | ₩65,664 | ₩58,825 | ₩58,839 | -10.39% | 34.1만 |
|---|
| 2026.07.28 | ₩68,560 | ₩68,560 | ₩62,218 | ₩65,463 | -4.52% | 18.5만 |
|---|
| 2026.07.27 | ₩75,747 | ₩75,761 | ₩67,286 | ₩70,679 | -6.69% | 29.3만 |
|---|
| 2026.07.24 | ₩78,510 | ₩78,791 | ₩73,560 | ₩74,876 | -4.63% | 3만 |
|---|
| 2026.07.23 | ₩79,636 | ₩82,318 | ₩78,899 | ₩80,132 | +0.62% | 3.1만 |
|---|
| 2026.07.22 | ₩77,491 | ₩82,465 | ₩74,956 | ₩81,351 | +4.98% | 1.4만 |
|---|
| 2026.07.21 | ₩77,504 | ₩79,894 | ₩75,439 | ₩79,894 | +3.08% | 2.5만 |
|---|
| 2026.07.20 | ₩73,307 | ₩74,554 | ₩71,357 | ₩71,357 | -2.66% | 2.3만 |
|---|
| 2026.07.17 | ₩69,016 | ₩72,567 | ₩64,082 | ₩70,096 | +1.56% | 4.3만 |
|---|
| 2026.07.16 | ₩74,246 | ₩75,157 | ₩70,719 | ₩71,718 | -3.40% | 3.2만 |
|---|
| 2026.07.15 | ₩82,573 | ₩82,573 | ₩74,219 | ₩78,335 | -5.13% | 10.8만 |
|---|
| 2026.07.14 | ₩83,136 | ₩83,873 | ₩80,092 | ₩81,728 | -1.69% | 5만 |
|---|
| 2026.07.13 | ₩83,806 | ₩83,806 | ₩77,960 | ₩78,007 | -6.92% | 3만 |
|---|
| 2026.07.10 | ₩81,473 | ₩85,228 | ₩80,347 | ₩84,266 | +3.43% | 2.3만 |
|---|
| 2026.07.09 | ₩81,406 | ₩84,879 | ₩81,406 | ₩82,984 | +1.94% | 9.5만 |
|---|
| 2026.07.08 | ₩76,954 | ₩79,073 | ₩74,997 | ₩79,033 | +2.70% | 2만 |
|---|
| 2026.07.07 | ₩75,023 | ₩76,297 | ₩72,415 | ₩75,587 | +0.75% | 2.4만 |
|---|
| 2026.07.06 | ₩81,419 | ₩84,155 | ₩79,287 | ₩81,142 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩81,312 | ₩84,316 | ₩74,272 | ₩76,109 | -6.40% | 2.7만 |
|---|
| 2026.07.01 | ₩86,180 | ₩89,002 | ₩81,393 | ₩81,554 | -5.37% | 4.2만 |
|---|
| 2026.06.30 | ₩87,065 | ₩92,448 | ₩86,434 | ₩91,986 | +5.65% | 3.2만 |
|---|
| 2026.06.29 | ₩81,554 | ₩85,818 | ₩75,996 | ₩85,776 | +5.18% | 3.7만 |
|---|
| 2026.06.26 | ₩82,224 | ₩84,946 | ₩79,851 | ₩81,513 | -0.86% | 1.7만 |
|---|
| 2026.06.25 | ₩91,878 | ₩94,600 | ₩80,856 | ₩86,810 | -5.52% | 2.6만 |
|---|
| 2026.06.24 | ₩85,563 | ₩85,576 | ₩78,510 | ₩82,224 | -3.90% | 1.4만 |
|---|
| 2026.06.23 | ₩82,599 | ₩86,636 | ₩80,467 | ₩82,239 | -0.44% | 2.7만 |
|---|
| 2026.06.22 | ₩97,108 | ₩97,108 | ₩94,118 | ₩95,325 | -1.84% | 2.7만 |
|---|
| 2026.06.18 | ₩89,693 | ₩93,534 | ₩89,331 | ₩93,139 | +3.84% | 2.2만 |
|---|
| 2026.06.17 | ₩84,973 | ₩88,473 | ₩83,270 | ₩83,511 | -1.72% | 2.3만 |
|---|
| 2026.06.16 | ₩87,923 | ₩88,245 | ₩79,113 | ₩80,333 | -8.63% | 3.9만 |
|---|
| 2026.06.15 | ₩85,831 | ₩88,338 | ₩85,080 | ₩88,258 | +2.83% | 3.7만 |
|---|
| 2026.06.12 | ₩78,966 | ₩81,527 | ₩77,390 | ₩79,546 | +0.74% | 3.3만 |
|---|
| 2026.06.11 | ₩72,797 | ₩81,527 | ₩72,797 | ₩80,600 | +10.72% | 2.6만 |
|---|
| 2026.06.10 | ₩74,594 | ₩77,799 | ₩70,625 | ₩71,939 | -3.56% | 2.2만 |
|---|
| 2026.06.09 | ₩81,339 | ₩83,263 | ₩68,399 | ₩75,965 | -6.61% | 5.6만 |
|---|
| 2026.06.08 | ₩78,952 | ₩79,301 | ₩75,949 | ₩78,094 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩79,381 | ₩80,521 | ₩70,598 | ₩70,813 | -10.79% | 5.8만 |
|---|
| 2026.06.04 | ₩90,430 | ₩90,430 | ₩81,647 | ₩87,453 | -3.29% | 3.9만 |
|---|
| 2026.06.03 | ₩96,129 | ₩96,263 | ₩90,336 | ₩93,233 | -3.01% | 4.5만 |
|---|
| 2026.06.02 | ₩94,895 | ₩96,129 | ₩90,846 | ₩94,103 | -0.84% | 5.8만 |
|---|
| 2026.06.01 | ₩88,861 | ₩90,893 | ₩84,825 | ₩89,036 | +0.20% | 3.7만 |
|---|
| 2026.05.29 | ₩80,695 | ₩84,638 | ₩80,454 | ₩81,781 | +1.35% | 2.5만 |
|---|
| 2026.05.28 | ₩78,242 | ₩79,247 | ₩76,525 | ₩78,342 | +0.13% | 1.8만 |
|---|
| 2026.05.27 | ₩85,496 | ₩85,496 | ₩74,916 | ₩77,760 | -9.05% | 2.5만 |
|---|
| 2026.05.26 | ₩71,068 | ₩78,121 | ₩71,068 | ₩76,638 | +7.84% | 1.6만 |
|---|
| 2026.05.22 | ₩69,445 | ₩70,236 | ₩68,587 | ₩68,735 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩69,941 | ₩70,109 | ₩65,355 | ₩69,244 | -1.00% | 1.5만 |
|---|
| 2026.05.20 | ₩66,053 | ₩67,863 | ₩65,020 | ₩67,635 | +2.40% | 1.6만 |
|---|
| 2026.05.19 | ₩61,453 | ₩65,530 | ₩60,153 | ₩63,250 | +2.92% | 1.5만 |
|---|
| 2026.05.18 | ₩69,137 | ₩69,137 | ₩61,547 | ₩63,693 | -7.87% | 2만 |
|---|
| 2026.05.15 | ₩68,520 | ₩70,290 | ₩66,965 | ₩67,626 | -1.31% | 2.9만 |
|---|
| 2026.05.14 | ₩71,845 | ₩75,680 | ₩71,068 | ₩74,569 | +3.79% | 4만 |
|---|
| 2026.05.13 | ₩70,585 | ₩72,811 | ₩68,460 | ₩71,805 | +1.73% | 1.2만 |
|---|
| 2026.05.12 | ₩69,338 | ₩70,652 | ₩63,693 | ₩68,493 | -1.22% | 3.4만 |
|---|
| 2026.05.11 | ₩71,095 | ₩72,791 | ₩69,412 | ₩71,658 | +0.79% | 1.9만 |
|---|
| 2026.05.08 | ₩66,281 | ₩69,566 | ₩66,194 | ₩69,566 | +4.96% | 2.3만 |
|---|
| 2026.05.07 | ₩63,733 | ₩65,557 | ₩61,681 | ₩62,647 | -1.70% | 2.1만 |
|---|
| 2026.05.06 | ₩62,003 | ₩64,712 | ₩61,078 | ₩64,672 | +4.30% | 1.8만 |
|---|
| 2026.05.05 | ₩58,624 | ₩60,622 | ₩58,490 | ₩59,384 | +1.30% | 1.7만 |
|---|
| 2026.05.04 | ₩55,822 | ₩57,471 | ₩54,561 | ₩55,996 | +0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩53,636 | ₩56,673 | ₩53,636 | ₩55,111 | +2.75% | 7천 |
|---|
| 2026.04.30 | ₩55,419 | ₩55,419 | ₩51,946 | ₩53,998 | -2.56% | 8.8천 |
|---|
| 2026.04.29 | ₩53,556 | ₩53,596 | ₩52,510 | ₩53,401 | -0.29% | 1.5만 |
|---|
| 2026.04.28 | ₩55,245 | ₩55,245 | ₩48,634 | ₩52,888 | -4.27% | 8.1천 |
|---|
| 2026.04.27 | ₩55,674 | ₩56,733 | ₩54,642 | ₩56,733 | +1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩54,078 | ₩55,574 | ₩53,140 | ₩54,906 | +1.53% | 2.7만 |
|---|
| 2026.04.23 | ₩52,751 | ₩53,126 | ₩51,155 | ₩51,437 | -2.49% | 1.9만 |
|---|
| 2026.04.22 | ₩50,257 | ₩53,113 | ₩50,257 | ₩53,113 | +5.68% | 1.7만 |
|---|
| 2026.04.21 | ₩49,788 | ₩49,841 | ₩48,786 | ₩49,112 | -1.36% | 8.1천 |
|---|
| 2026.04.20 | ₩49,841 | ₩49,975 | ₩48,111 | ₩49,479 | -0.73% | 1.1만 |
|---|
| 2026.04.17 | ₩50,123 | ₩50,539 | ₩49,479 | ₩50,096 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩48,983 | ₩49,734 | ₩48,018 | ₩48,475 | -1.04% | 8.1천 |
|---|
| 2026.04.15 | ₩49,586 | ₩50,451 | ₩47,669 | ₩50,451 | +1.74% | 1.9만 |
|---|
| 2026.04.14 | ₩47,897 | ₩49,935 | ₩47,495 | ₩49,935 | +4.26% | 1.1만 |
|---|
| 2026.04.13 | ₩45,081 | ₩46,855 | ₩44,799 | ₩46,855 | +3.94% | 1만 |
|---|
| 2026.04.10 | ₩45,336 | ₩46,905 | ₩45,322 | ₩45,870 | +1.18% | 5.4만 |
|---|
| 2026.04.09 | ₩42,882 | ₩44,116 | ₩42,641 | ₩44,116 | +2.88% | 1.6만 |
|---|
| 2026.04.08 | ₩43,311 | ₩43,593 | ₩41,434 | ₩42,748 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩37,250 | ₩38,165 | ₩36,781 | ₩38,165 | +2.46% | 1.3만 |
|---|
| 2026.04.06 | ₩37,130 | ₩37,411 | ₩36,251 | ₩37,116 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩35,199 | ₩36,875 | ₩34,448 | ₩36,741 | +4.38% | 1만 |
|---|
| 2026.04.01 | ₩36,271 | ₩38,040 | ₩36,245 | ₩37,225 | +2.63% | 3.3만 |
|---|
| 2026.03.31 | ₩32,570 | ₩35,842 | ₩32,463 | ₩35,223 | +8.14% | 2.6만 |
|---|
| 2026.03.30 | ₩34,877 | ₩34,877 | ₩31,223 | ₩31,816 | -8.78% | 1.1만 |
|---|
| 2026.03.27 | ₩35,145 | ₩35,789 | ₩34,461 | ₩34,516 | -1.79% | 7.4천 |
|---|
| 2026.03.26 | ₩37,411 | ₩37,518 | ₩35,333 | ₩35,333 | -5.56% | 1.4만 |
|---|
| 2026.03.25 | ₩38,886 | ₩39,436 | ₩38,806 | ₩39,294 | +1.05% | 5천 |
|---|
| 2026.03.24 | ₩38,967 | ₩39,557 | ₩38,417 | ₩39,283 | +0.81% | 1.4만 |
|---|
| 2026.03.23 | ₩39,704 | ₩40,750 | ₩39,208 | ₩39,587 | -0.29% | 7천 |
|---|
| 2026.03.20 | ₩40,401 | ₩40,415 | ₩37,800 | ₩38,269 | -5.28% | 9.4천 |
|---|
| 2026.03.19 | ₩38,886 | ₩41,005 | ₩37,800 | ₩40,625 | +4.47% | 1만 |
|---|
| 2026.03.18 | ₩41,219 | ₩41,284 | ₩40,193 | ₩40,193 | -2.49% | 7.4천 |
|---|
| 2026.03.17 | ₩40,978 | ₩41,213 | ₩39,838 | ₩40,857 | -0.29% | 5.3천 |
|---|
| 2026.03.16 | ₩40,911 | ₩41,622 | ₩40,804 | ₩40,837 | -0.18% | 7.5천 |
|---|
| 2026.03.13 | ₩41,876 | ₩42,024 | ₩39,557 | ₩39,557 | -5.54% | 1.3만 |
|---|
| 2026.03.12 | ₩42,252 | ₩42,252 | ₩40,683 | ₩40,947 | -3.09% | 1.1만 |
|---|
| 2026.03.11 | ₩43,552 | ₩44,102 | ₩42,936 | ₩43,405 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩43,003 | ₩44,136 | ₩41,769 | ₩42,724 | -0.65% | 1.7만 |
|---|
| 2026.03.09 | ₩38,189 | ₩42,453 | ₩38,122 | ₩42,308 | +10.79% | 3만 |
|---|
| 2026.03.06 | ₩39,986 | ₩41,769 | ₩38,967 | ₩39,235 | -1.88% | 1.2만 |
|---|
| 2026.03.05 | ₩42,453 | ₩43,137 | ₩40,515 | ₩42,213 | -0.57% | 1.4만 |
|---|
| 2026.03.04 | ₩41,139 | ₩42,936 | ₩41,032 | ₩42,547 | +3.42% | 1.8만 |
|---|
| 2026.03.03 | ₩40,227 | ₩40,817 | ₩38,940 | ₩40,438 | +0.52% | 2.2만 |
|---|
| 2026.03.02 | ₩41,394 | ₩43,432 | ₩41,286 | ₩43,056 | +4.02% | 3.6만 |
|---|
| 2026.02.27 | ₩43,056 | ₩44,239 | ₩42,734 | ₩43,673 | +1.43% | 1.1만 |
|---|
| 2026.02.26 | ₩47,749 | ₩47,749 | ₩43,693 | ₩45,135 | -5.48% | 2.1만 |
|---|
| 2026.02.25 | ₩48,903 | ₩49,227 | ₩48,621 | ₩48,769 | -0.27% | 1.4만 |
|---|
| 2026.02.24 | ₩47,294 | ₩48,212 | ₩45,778 | ₩47,964 | +1.42% | 2.2만 |
|---|
| 2026.02.23 | ₩45,591 | ₩46,194 | ₩44,820 | ₩45,698 | +0.24% | 1.8만 |
|---|
| 2026.02.20 | ₩44,437 | ₩46,288 | ₩44,209 | ₩45,617 | +2.66% | 1.6만 |
|---|
| 2026.02.19 | ₩44,236 | ₩45,242 | ₩43,888 | ₩44,877 | +1.45% | 9천 |
|---|
| 2026.02.18 | ₩43,888 | ₩45,926 | ₩43,888 | ₩45,064 | +2.68% | 1.3만 |
|---|
| 2026.02.17 | ₩42,828 | ₩44,518 | ₩41,608 | ₩44,384 | +3.63% | 1.8만 |
|---|
| 2026.02.13 | ₩44,491 | ₩45,229 | ₩43,956 | ₩43,956 | -1.20% | 2.7만 |
|---|
| 2026.02.12 | ₩47,723 | ₩47,816 | ₩44,692 | ₩44,853 | -6.01% | 1.1만 |
|---|
| 2026.02.11 | ₩47,441 | ₩48,024 | ₩45,631 | ₩47,017 | -0.89% | 1.2만 |
|---|
| 2026.02.10 | ₩46,999 | ₩47,159 | ₩45,707 | ₩45,707 | -2.75% | 2.3만 |
|---|
| 2026.02.09 | ₩44,049 | ₩46,744 | ₩43,499 | ₩46,100 | +4.66% | 2.9만 |
|---|
| 2026.02.06 | ₩40,589 | ₩44,719 | ₩40,415 | ₩44,719 | +10.18% | 3.6만 |
|---|
| 2026.02.05 | ₩39,409 | ₩41,005 | ₩38,618 | ₩38,993 | -1.05% | 1.9만 |
|---|
| 2026.02.04 | ₩42,701 | ₩43,150 | ₩37,867 | ₩39,664 | -7.11% | 4만 |
|---|
| 2026.02.03 | ₩48,044 | ₩48,232 | ₩43,673 | ₩45,108 | -6.11% | 4.9만 |
|---|
| 2026.02.02 | ₩45,631 | ₩48,380 | ₩45,403 | ₩47,146 | +3.32% | 4.5만 |
|---|
| 2026.01.30 | ₩49,117 | ₩49,117 | ₩45,765 | ₩46,020 | -6.31% | 3.3만 |
|---|
| 2026.01.29 | ₩49,318 | ₩50,324 | ₩45,497 | ₩49,586 | +0.54% | 3.3만 |
|---|
| 2026.01.28 | ₩49,654 | ₩49,788 | ₩47,991 | ₩48,406 | -2.51% | 3만 |
|---|
| 2026.01.27 | ₩47,495 | ₩48,809 | ₩47,104 | ₩48,243 | +1.58% | 4.2만 |
|---|
| 2026.01.26 | ₩46,985 | ₩47,086 | ₩44,290 | ₩46,717 | -0.57% | 1.3만 |
|---|
| 2026.01.23 | ₩47,200 | ₩47,240 | ₩46,127 | ₩47,200 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩46,797 | ₩46,804 | ₩45,871 | ₩46,342 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩44,250 | ₩46,020 | ₩44,035 | ₩45,329 | +2.44% | 3만 |
|---|
| 2026.01.20 | ₩44,209 | ₩45,068 | ₩43,209 | ₩43,209 | -2.26% | 3만 |
|---|
| 2026.01.16 | ₩46,610 | ₩46,932 | ₩45,792 | ₩46,253 | -0.77% | 2.5만 |
|---|
| 2026.01.15 | ₩45,591 | ₩46,958 | ₩44,632 | ₩44,972 | -1.36% | 3.5만 |
|---|
| 2026.01.14 | ₩42,694 | ₩42,895 | ₩42,010 | ₩42,531 | -0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩43,378 | ₩44,142 | ₩43,244 | ₩43,559 | +0.42% | 1만 |
|---|
| 2026.01.12 | ₩42,238 | ₩43,211 | ₩40,777 | ₩42,670 | +1.02% | 3.2만 |
|---|
| 2026.01.09 | ₩40,307 | ₩41,662 | ₩40,160 | ₩41,439 | +2.81% | 2.4만 |
|---|
| 2026.01.08 | ₩41,487 | ₩41,501 | ₩39,248 | ₩39,616 | -4.51% | 1.6만 |
|---|
| 2026.01.07 | ₩41,635 | ₩41,970 | ₩40,998 | ₩41,461 | -0.42% | 7.5만 |
|---|
| 2026.01.06 | ₩43,043 | ₩43,271 | ₩41,668 | ₩42,238 | -1.87% | 3.2만 |
|---|
| 2026.01.05 | ₩42,922 | ₩46,100 | ₩42,142 | ₩42,265 | -1.53% | 2.4만 |
|---|
| 2026.01.02 | ₩40,227 | ₩42,721 | ₩40,227 | ₩41,689 | +3.63% | 6.9만 |
|---|
| 2025.12.31 | ₩39,141 | ₩39,369 | ₩38,645 | ₩38,672 | -1.20% | 1.4만 |
|---|
| 2025.12.30 | ₩39,329 | ₩39,335 | ₩38,828 | ₩38,828 | -1.27% | 8.8천 |
|---|
| 2025.12.29 | ₩38,470 | ₩39,007 | ₩38,216 | ₩38,807 | +0.87% | 8.5천 |
|---|
| 2025.12.26 | ₩38,967 | ₩39,543 | ₩38,792 | ₩39,321 | +0.91% | 8.4천 |
|---|
| 2025.12.24 | ₩38,537 | ₩38,806 | ₩38,423 | ₩38,800 | +0.68% | 7.2천 |
|---|
| 2025.12.23 | ₩37,277 | ₩38,973 | ₩37,264 | ₩37,787 | +1.37% | 1.1만 |
|---|
| 2025.12.22 | ₩38,940 | ₩38,940 | ₩37,465 | ₩37,813 | -2.89% | 1.7만 |
|---|
| 2025.12.19 | ₩36,231 | ₩37,277 | ₩34,669 | ₩37,180 | +2.62% | 1.8만 |
|---|
| 2025.12.18 | ₩35,520 | ₩35,534 | ₩34,609 | ₩34,888 | -1.78% | 3.5만 |
|---|
| 2025.12.17 | ₩36,888 | ₩36,888 | ₩32,892 | ₩32,892 | -10.83% | 1.2만 |
|---|
| 2025.12.16 | ₩36,486 | ₩37,080 | ₩36,245 | ₩37,080 | +1.63% | 6.9천 |
|---|
| 2025.12.15 | ₩38,634 | ₩38,634 | ₩36,443 | ₩36,880 | -4.54% | 9.5천 |
|---|
| 2025.12.12 | ₩41,195 | ₩41,195 | ₩37,746 | ₩37,934 | -7.92% | 2.9만 |
|---|
| 2025.12.11 | ₩41,742 | ₩42,547 | ₩40,227 | ₩42,521 | +1.87% | 3.9만 |
|---|
| 2025.12.10 | ₩41,729 | ₩43,485 | ₩41,662 | ₩43,298 | +3.76% | 4만 |
|---|
| 2025.12.09 | ₩42,413 | ₩43,566 | ₩42,413 | ₩43,475 | +2.50% | 1.4만 |
|---|
| 2025.12.08 | ₩43,405 | ₩43,619 | ₩42,533 | ₩43,130 | -0.63% | 1.9만 |
|---|
| 2025.12.05 | ₩42,855 | ₩42,882 | ₩41,394 | ₩41,564 | -3.01% | 4.4만 |
|---|
| 2025.12.04 | ₩41,233 | ₩41,809 | ₩40,911 | ₩41,179 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩41,501 | ₩41,702 | ₩40,860 | ₩41,572 | +0.17% | 3.3만 |
|---|
| 2025.12.02 | ₩41,166 | ₩42,560 | ₩38,296 | ₩42,037 | +2.12% | 3.1만 |
|---|
| 2025.12.01 | ₩39,798 | ₩41,367 | ₩39,798 | ₩40,893 | +2.75% | 2.3만 |
|---|
| 2025.11.28 | ₩40,656 | ₩40,656 | ₩40,267 | ₩40,656 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩38,886 | ₩40,656 | ₩38,886 | ₩40,361 | +3.79% | 4.1만 |
|---|
| 2025.11.25 | ₩36,647 | ₩38,061 | ₩35,044 | ₩38,036 | +3.79% | 2.7만 |
|---|
| 2025.11.24 | ₩36,285 | ₩38,752 | ₩36,285 | ₩38,377 | +5.76% | 2.1만 |
|---|
| 2025.11.21 | ₩35,668 | ₩36,515 | ₩33,484 | ₩35,380 | -0.81% | 2.1만 |
|---|
| 2025.11.20 | ₩42,118 | ₩42,265 | ₩35,842 | ₩35,990 | -14.55% | 4.8만 |
|---|
| 2025.11.19 | ₩39,208 | ₩40,924 | ₩38,591 | ₩39,827 | +1.58% | 7.7천 |
|---|
| 2025.11.18 | ₩39,825 | ₩40,415 | ₩37,451 | ₩38,761 | -2.67% | 1.8만 |
|---|
| 2025.11.17 | ₩40,656 | ₩41,675 | ₩39,744 | ₩40,408 | -0.61% | 1.1만 |
|---|
| 2025.11.14 | ₩38,672 | ₩42,252 | ₩38,202 | ₩40,897 | +5.76% | 2만 |
|---|
| 2025.11.13 | ₩42,386 | ₩43,257 | ₩40,240 | ₩41,007 | -3.25% | 1.4만 |
|---|
| 2025.11.12 | ₩43,955 | ₩48,152 | ₩42,976 | ₩44,116 | +0.37% | 6.2만 |
|---|
| 2025.11.11 | ₩43,137 | ₩43,190 | ₩41,863 | ₩42,024 | -2.58% | 1만 |
|---|
| 2025.11.10 | ₩42,386 | ₩44,035 | ₩42,386 | ₩43,995 | +3.80% | 1.2만 |
|---|
| 2025.11.07 | ₩40,227 | ₩40,361 | ₩38,175 | ₩40,361 | +0.33% | 1.5만 |
|---|
| 2025.11.06 | ₩44,598 | ₩44,598 | ₩41,313 | ₩41,572 | -6.79% | 2.2만 |
|---|
| 2025.11.05 | ₩45,255 | ₩46,120 | ₩44,663 | ₩44,840 | -0.92% | 1.1만 |
|---|
| 2025.11.04 | ₩43,606 | ₩49,144 | ₩43,606 | ₩43,830 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩47,422 | ₩47,803 | ₩46,670 | ₩47,159 | -0.55% | 1.7만 |
|---|
| 2025.10.31 | ₩48,031 | ₩48,031 | ₩45,671 | ₩46,472 | -3.25% | 2.2만 |
|---|
| 2025.10.30 | ₩49,828 | ₩49,828 | ₩46,864 | ₩47,087 | -5.50% | 1.6만 |
|---|
| 2025.10.29 | ₩48,715 | ₩49,224 | ₩47,562 | ₩48,940 | +0.46% | 2.6만 |
|---|
| 2025.10.28 | ₩46,932 | ₩46,932 | ₩45,430 | ₩46,622 | -0.66% | 1.8만 |
|---|
| 2025.10.27 | ₩45,363 | ₩45,385 | ₩44,116 | ₩45,385 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩42,775 | ₩43,593 | ₩42,359 | ₩43,452 | +1.58% | 7.5천 |
|---|
| 2025.10.23 | ₩39,638 | ₩41,233 | ₩39,638 | ₩40,989 | +3.41% | 4.5천 |
|---|
| 2025.10.22 | ₩40,830 | ₩41,380 | ₩38,936 | ₩39,672 | -2.84% | 8.1천 |
|---|
| 2025.10.21 | ₩42,118 | ₩42,118 | ₩40,817 | ₩41,211 | -2.15% | 6.9천 |
|---|
| 2025.10.20 | ₩41,970 | ₩43,016 | ₩41,970 | ₩42,296 | +0.78% | 7.4천 |
|---|
| 2025.10.17 | ₩41,112 | ₩41,809 | ₩40,173 | ₩41,278 | +0.40% | 1.6만 |
|---|
| 2025.10.16 | ₩42,654 | ₩42,788 | ₩40,964 | ₩41,509 | -2.68% | 8.7천 |
|---|
| 2025.10.15 | ₩40,911 | ₩42,131 | ₩40,495 | ₩41,642 | +1.79% | 2.3만 |
|---|
| 2025.10.14 | ₩39,168 | ₩40,200 | ₩38,202 | ₩38,834 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩39,704 | ₩40,462 | ₩39,279 | ₩40,236 | +1.34% | 1.4만 |
|---|
| 2025.10.10 | ₩41,541 | ₩41,635 | ₩36,694 | ₩36,694 | -11.67% | 1.5만 |
|---|