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 | ₩81,752 | ₩81,752 | ₩78,667 | ₩78,894 | -3.50% | 13.4만 |
| 2026.10.08 | ₩84,663 | ₩85,104 | ₩78,774 | ₩79,922 | -5.60% | 16.2만 |
| 2026.10.07 | ₩84,009 | ₩86,733 | ₩83,475 | ₩86,466 | +2.92% | 22.5만 |
| 2026.10.06 | ₩88,482 | ₩89,778 | ₩86,680 | ₩86,933 | -1.75% | 6만 |
| 2026.10.05 | ₩87,347 | ₩88,923 | ₩86,266 | ₩88,923 | +1.80% | 3.4만 |
| 2026.10.02 | ₩86,800 | ₩87,681 | ₩85,398 | ₩86,826 | +0.03% | 14만 |
| 2026.10.01 | ₩82,126 | ₩84,850 | ₩80,590 | ₩84,196 | +2.52% | 39만 |
| 2026.09.30 | ₩83,608 | ₩84,009 | ₩82,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,059 |
| -1.85% |
| 13만 |
| 2026.09.29 | ₩83,034 | ₩84,476 | ₩82,059 | ₩82,713 | -0.39% | 12.4만 |
|---|
| 2026.09.28 | ₩82,647 | ₩83,368 | ₩79,135 | ₩81,098 | -1.87% | 27.9만 |
|---|
| 2026.09.25 | ₩83,528 | ₩84,209 | ₩81,765 | ₩83,341 | -0.22% | 34.5만 |
|---|
| 2026.09.24 | ₩79,562 | ₩82,420 | ₩79,522 | ₩82,087 | +3.17% | 18.3만 |
|---|
| 2026.09.23 | ₩85,171 | ₩85,504 | ₩81,792 | ₩82,313 | -3.36% | 13.9만 |
|---|
| 2026.09.22 | ₩81,151 | ₩86,800 | ₩81,151 | ₩86,800 | +6.96% | 4.5만 |
|---|
| 2026.09.21 | ₩81,031 | ₩82,927 | ₩80,243 | ₩82,366 | +1.65% | 8.5만 |
|---|
| 2026.09.18 | ₩76,170 | ₩79,388 | ₩76,163 | ₩79,295 | +4.10% | 6.4만 |
|---|
| 2026.09.17 | ₩73,873 | ₩76,117 | ₩73,766 | ₩75,863 | +2.69% | 10만 |
|---|
| 2026.09.16 | ₩70,815 | ₩72,124 | ₩69,239 | ₩70,788 | -0.04% | 29.8만 |
|---|
| 2026.09.15 | ₩70,642 | ₩70,829 | ₩68,892 | ₩70,067 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩68,398 | ₩70,361 | ₩67,808 | ₩69,320 | +1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩75,823 | ₩76,838 | ₩75,315 | ₩75,663 | -0.21% | 16.4만 |
|---|
| 2026.09.10 | ₩74,781 | ₩75,623 | ₩74,541 | ₩74,634 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩77,332 | ₩79,374 | ₩77,091 | ₩78,467 | +1.47% | 8.2만 |
|---|
| 2026.09.08 | ₩78,494 | ₩79,495 | ₩77,051 | ₩77,051 | -1.84% | 10.9만 |
|---|
| 2026.09.04 | ₩72,671 | ₩75,876 | ₩72,671 | ₩75,756 | +4.24% | 12.7만 |
|---|
| 2026.09.03 | ₩70,561 | ₩72,084 | ₩67,957 | ₩72,084 | +2.16% | 10.8만 |
|---|
| 2026.09.02 | ₩70,121 | ₩72,191 | ₩70,121 | ₩71,897 | +2.53% | 11.8만 |
|---|
| 2026.09.01 | ₩70,548 | ₩72,191 | ₩69,720 | ₩70,441 | -0.15% | 10.5만 |
|---|
| 2026.08.31 | ₩71,496 | ₩72,792 | ₩71,229 | ₩72,792 | +1.81% | 8만 |
|---|
| 2026.08.28 | ₩73,446 | ₩74,407 | ₩70,922 | ₩70,922 | -3.44% | 16만 |
|---|
| 2026.08.27 | ₩73,232 | ₩74,514 | ₩72,097 | ₩74,514 | +1.75% | 15.9만 |
|---|
| 2026.08.26 | ₩70,014 | ₩71,162 | ₩68,986 | ₩70,041 | +0.04% | 14.3만 |
|---|
| 2026.08.25 | ₩69,814 | ₩70,895 | ₩68,959 | ₩70,321 | +0.73% | 15.9만 |
|---|
| 2026.08.24 | ₩70,441 | ₩70,441 | ₩66,769 | ₩67,570 | -4.08% | 10.2만 |
|---|
| 2026.08.21 | ₩74,033 | ₩74,461 | ₩71,403 | ₩72,458 | -2.13% | 31.4만 |
|---|
| 2026.08.20 | ₩70,775 | ₩72,605 | ₩70,321 | ₩72,578 | +2.55% | 38.1만 |
|---|
| 2026.08.19 | ₩73,980 | ₩74,314 | ₩69,213 | ₩70,668 | -4.48% | 28.3만 |
|---|
| 2026.08.18 | ₩75,222 | ₩76,050 | ₩72,471 | ₩73,847 | -1.83% | 11.1만 |
|---|
| 2026.08.17 | ₩81,031 | ₩82,486 | ₩80,283 | ₩80,470 | -0.69% | 12.8만 |
|---|
| 2026.08.14 | ₩80,083 | ₩80,083 | ₩77,853 | ₩79,482 | -0.75% | 26.8만 |
|---|
| 2026.08.13 | ₩77,813 | ₩81,317 | ₩77,639 | ₩79,201 | +1.78% | 8.8만 |
|---|
| 2026.08.12 | ₩78,454 | ₩79,335 | ₩76,798 | ₩77,492 | -1.23% | 23.5만 |
|---|
| 2026.08.11 | ₩75,502 | ₩75,502 | ₩73,246 | ₩74,781 | -0.96% | 15.6만 |
|---|
| 2026.08.10 | ₩78,787 | ₩78,787 | ₩74,007 | ₩74,007 | -6.07% | 26.5만 |
|---|
| 2026.08.07 | ₩78,387 | ₩78,454 | ₩74,394 | ₩76,784 | -2.04% | 25.9만 |
|---|
| 2026.08.06 | ₩73,513 | ₩77,692 | ₩72,484 | ₩76,198 | +3.65% | 29.7만 |
|---|
| 2026.08.05 | ₩76,117 | ₩79,455 | ₩74,301 | ₩76,050 | -0.09% | 71.2만 |
|---|
| 2026.08.04 | ₩73,486 | ₩79,722 | ₩73,486 | ₩76,704 | +4.38% | 42.7만 |
|---|
| 2026.08.03 | ₩66,408 | ₩70,067 | ₩63,444 | ₩69,507 | +4.67% | 20.9만 |
|---|
| 2026.07.31 | ₩73,513 | ₩74,274 | ₩66,769 | ₩68,460 | -6.87% | 28.2만 |
|---|
| 2026.07.30 | ₩63,551 | ₩69,667 | ₩63,443 | ₩68,772 | +8.22% | 29.3만 |
|---|
| 2026.07.29 | ₩65,394 | ₩65,394 | ₩58,583 | ₩58,596 | -10.39% | 34.1만 |
|---|
| 2026.07.28 | ₩68,278 | ₩68,278 | ₩61,962 | ₩65,193 | -4.52% | 18.5만 |
|---|
| 2026.07.27 | ₩75,436 | ₩75,449 | ₩67,009 | ₩70,388 | -6.69% | 29.3만 |
|---|
| 2026.07.24 | ₩78,186 | ₩78,467 | ₩73,258 | ₩74,568 | -4.63% | 3만 |
|---|
| 2026.07.23 | ₩79,308 | ₩81,979 | ₩78,574 | ₩79,802 | +0.62% | 3.1만 |
|---|
| 2026.07.22 | ₩77,172 | ₩82,126 | ₩74,648 | ₩81,016 | +4.98% | 1.4만 |
|---|
| 2026.07.21 | ₩77,185 | ₩79,565 | ₩75,128 | ₩79,565 | +3.08% | 2.5만 |
|---|
| 2026.07.20 | ₩73,005 | ₩74,247 | ₩71,064 | ₩71,064 | -2.66% | 2.3만 |
|---|
| 2026.07.17 | ₩68,732 | ₩72,268 | ₩63,818 | ₩69,807 | +1.56% | 4.3만 |
|---|
| 2026.07.16 | ₩73,940 | ₩74,848 | ₩70,428 | ₩71,423 | -3.40% | 3.2만 |
|---|
| 2026.07.15 | ₩82,233 | ₩82,233 | ₩73,913 | ₩78,013 | -5.13% | 10.8만 |
|---|
| 2026.07.14 | ₩82,794 | ₩83,528 | ₩79,762 | ₩81,391 | -1.69% | 5만 |
|---|
| 2026.07.13 | ₩83,461 | ₩83,461 | ₩77,639 | ₩77,686 | -6.92% | 3만 |
|---|
| 2026.07.10 | ₩81,138 | ₩84,877 | ₩80,016 | ₩83,919 | +3.43% | 2.3만 |
|---|
| 2026.07.09 | ₩81,071 | ₩84,530 | ₩81,071 | ₩82,643 | +1.94% | 9.5만 |
|---|
| 2026.07.08 | ₩76,637 | ₩78,747 | ₩74,688 | ₩78,707 | +2.70% | 2만 |
|---|
| 2026.07.07 | ₩74,715 | ₩75,983 | ₩72,117 | ₩75,275 | +0.75% | 2.4만 |
|---|
| 2026.07.06 | ₩81,084 | ₩83,808 | ₩78,961 | ₩80,808 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩80,977 | ₩83,969 | ₩73,967 | ₩75,796 | -6.40% | 2.7만 |
|---|
| 2026.07.01 | ₩85,825 | ₩88,636 | ₩81,058 | ₩81,218 | -5.37% | 4.2만 |
|---|
| 2026.06.30 | ₩86,706 | ₩92,068 | ₩86,079 | ₩91,607 | +5.65% | 3.2만 |
|---|
| 2026.06.29 | ₩81,218 | ₩85,464 | ₩75,683 | ₩85,423 | +5.18% | 3.7만 |
|---|
| 2026.06.26 | ₩81,886 | ₩84,596 | ₩79,522 | ₩81,178 | -0.86% | 1.7만 |
|---|
| 2026.06.25 | ₩91,500 | ₩94,211 | ₩80,523 | ₩86,452 | -5.52% | 2.6만 |
|---|
| 2026.06.24 | ₩85,211 | ₩85,224 | ₩78,186 | ₩81,886 | -3.90% | 1.4만 |
|---|
| 2026.06.23 | ₩82,259 | ₩86,279 | ₩80,136 | ₩81,900 | -0.44% | 2.7만 |
|---|
| 2026.06.22 | ₩96,708 | ₩96,708 | ₩93,730 | ₩94,932 | -1.84% | 2.7만 |
|---|
| 2026.06.18 | ₩89,324 | ₩93,149 | ₩88,963 | ₩92,755 | +3.84% | 2.2만 |
|---|
| 2026.06.17 | ₩84,623 | ₩88,108 | ₩82,927 | ₩83,167 | -1.72% | 2.3만 |
|---|
| 2026.06.16 | ₩87,561 | ₩87,881 | ₩78,787 | ₩80,003 | -8.63% | 3.9만 |
|---|
| 2026.06.15 | ₩85,478 | ₩87,975 | ₩84,730 | ₩87,895 | +2.83% | 3.7만 |
|---|
| 2026.06.12 | ₩78,641 | ₩81,191 | ₩77,071 | ₩79,219 | +0.74% | 3.3만 |
|---|
| 2026.06.11 | ₩72,498 | ₩81,191 | ₩72,498 | ₩80,268 | +10.72% | 2.6만 |
|---|
| 2026.06.10 | ₩74,287 | ₩77,479 | ₩70,334 | ₩71,643 | -3.56% | 2.2만 |
|---|
| 2026.06.09 | ₩81,004 | ₩82,920 | ₩68,118 | ₩75,652 | -6.61% | 5.6만 |
|---|
| 2026.06.08 | ₩78,627 | ₩78,974 | ₩75,636 | ₩77,773 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩79,054 | ₩80,190 | ₩70,308 | ₩70,521 | -10.79% | 5.8만 |
|---|
| 2026.06.04 | ₩90,058 | ₩90,058 | ₩81,311 | ₩87,093 | -3.29% | 3.9만 |
|---|
| 2026.06.03 | ₩95,733 | ₩95,867 | ₩89,965 | ₩92,849 | -3.01% | 4.5만 |
|---|
| 2026.06.02 | ₩94,505 | ₩95,733 | ₩90,472 | ₩93,716 | -0.84% | 5.8만 |
|---|
| 2026.06.01 | ₩88,496 | ₩90,519 | ₩84,476 | ₩88,669 | +0.20% | 3.7만 |
|---|
| 2026.05.29 | ₩80,363 | ₩84,289 | ₩80,123 | ₩81,445 | +1.35% | 2.5만 |
|---|
| 2026.05.28 | ₩77,919 | ₩78,921 | ₩76,210 | ₩78,020 | +0.13% | 1.8만 |
|---|
| 2026.05.27 | ₩85,144 | ₩85,144 | ₩74,608 | ₩77,440 | -9.05% | 2.5만 |
|---|
| 2026.05.26 | ₩70,775 | ₩77,799 | ₩70,775 | ₩76,322 | +7.84% | 1.6만 |
|---|
| 2026.05.22 | ₩69,159 | ₩69,947 | ₩68,305 | ₩68,452 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩69,653 | ₩69,820 | ₩65,086 | ₩68,959 | -1.00% | 1.5만 |
|---|
| 2026.05.20 | ₩65,781 | ₩67,584 | ₩64,753 | ₩67,357 | +2.40% | 1.6만 |
|---|
| 2026.05.19 | ₩61,200 | ₩65,260 | ₩59,905 | ₩62,990 | +2.92% | 1.5만 |
|---|
| 2026.05.18 | ₩68,852 | ₩68,852 | ₩61,294 | ₩63,431 | -7.87% | 2만 |
|---|
| 2026.05.15 | ₩68,238 | ₩70,001 | ₩66,689 | ₩67,347 | -1.31% | 2.9만 |
|---|
| 2026.05.14 | ₩71,550 | ₩75,369 | ₩70,775 | ₩74,262 | +3.79% | 4만 |
|---|
| 2026.05.13 | ₩70,294 | ₩72,511 | ₩68,178 | ₩71,510 | +1.73% | 1.2만 |
|---|
| 2026.05.12 | ₩69,052 | ₩70,361 | ₩63,431 | ₩68,211 | -1.22% | 3.4만 |
|---|
| 2026.05.11 | ₩70,802 | ₩72,491 | ₩69,126 | ₩71,363 | +0.79% | 1.9만 |
|---|
| 2026.05.08 | ₩66,008 | ₩69,280 | ₩65,921 | ₩69,280 | +4.96% | 2.3만 |
|---|
| 2026.05.07 | ₩63,471 | ₩65,287 | ₩61,427 | ₩62,389 | -1.70% | 2.1만 |
|---|
| 2026.05.06 | ₩61,748 | ₩64,445 | ₩60,827 | ₩64,405 | +4.30% | 1.8만 |
|---|
| 2026.05.05 | ₩58,383 | ₩60,373 | ₩58,249 | ₩59,140 | +1.30% | 1.7만 |
|---|
| 2026.05.04 | ₩55,592 | ₩57,234 | ₩54,337 | ₩55,765 | +0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩53,415 | ₩56,440 | ₩53,415 | ₩54,884 | +2.75% | 7천 |
|---|
| 2026.04.30 | ₩55,191 | ₩55,191 | ₩51,733 | ₩53,776 | -2.56% | 8.8천 |
|---|
| 2026.04.29 | ₩53,335 | ₩53,375 | ₩52,293 | ₩53,182 | -0.29% | 1.5만 |
|---|
| 2026.04.28 | ₩55,018 | ₩55,018 | ₩48,434 | ₩52,670 | -4.27% | 8.1천 |
|---|
| 2026.04.27 | ₩55,445 | ₩56,500 | ₩54,417 | ₩56,500 | +1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩53,856 | ₩55,345 | ₩52,921 | ₩54,680 | +1.53% | 2.7만 |
|---|
| 2026.04.23 | ₩52,534 | ₩52,908 | ₩50,945 | ₩51,225 | -2.49% | 1.9만 |
|---|
| 2026.04.22 | ₩50,050 | ₩52,894 | ₩50,050 | ₩52,894 | +5.68% | 1.7만 |
|---|
| 2026.04.21 | ₩49,583 | ₩49,636 | ₩48,585 | ₩48,910 | -1.36% | 8.1천 |
|---|
| 2026.04.20 | ₩49,636 | ₩49,770 | ₩47,913 | ₩49,276 | -0.73% | 1.1만 |
|---|
| 2026.04.17 | ₩49,917 | ₩50,330 | ₩49,276 | ₩49,890 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩48,781 | ₩49,529 | ₩47,820 | ₩48,275 | -1.04% | 8.1천 |
|---|
| 2026.04.15 | ₩49,382 | ₩50,244 | ₩47,473 | ₩50,244 | +1.74% | 1.9만 |
|---|
| 2026.04.14 | ₩47,700 | ₩49,730 | ₩47,299 | ₩49,730 | +4.26% | 1.1만 |
|---|
| 2026.04.13 | ₩44,895 | ₩46,662 | ₩44,615 | ₩46,662 | +3.94% | 1만 |
|---|
| 2026.04.10 | ₩45,149 | ₩46,712 | ₩45,136 | ₩45,681 | +1.18% | 5.4만 |
|---|
| 2026.04.09 | ₩42,705 | ₩43,934 | ₩42,465 | ₩43,934 | +2.88% | 1.6만 |
|---|
| 2026.04.08 | ₩43,133 | ₩43,413 | ₩41,263 | ₩42,572 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩37,097 | ₩38,008 | ₩36,629 | ₩38,008 | +2.46% | 1.3만 |
|---|
| 2026.04.06 | ₩36,977 | ₩37,257 | ₩36,102 | ₩36,963 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩35,054 | ₩36,723 | ₩34,306 | ₩36,589 | +4.38% | 1만 |
|---|
| 2026.04.01 | ₩36,122 | ₩37,883 | ₩36,095 | ₩37,071 | +2.63% | 3.3만 |
|---|
| 2026.03.31 | ₩32,436 | ₩35,695 | ₩32,330 | ₩35,078 | +8.14% | 2.6만 |
|---|
| 2026.03.30 | ₩34,733 | ₩34,733 | ₩31,094 | ₩31,685 | -8.78% | 1.1만 |
|---|
| 2026.03.27 | ₩35,000 | ₩35,641 | ₩34,319 | ₩34,374 | -1.79% | 7.4천 |
|---|
| 2026.03.26 | ₩37,257 | ₩37,364 | ₩35,187 | ₩35,187 | -5.56% | 1.4만 |
|---|
| 2026.03.25 | ₩38,726 | ₩39,274 | ₩38,646 | ₩39,132 | +1.05% | 5천 |
|---|
| 2026.03.24 | ₩38,806 | ₩39,394 | ₩38,259 | ₩39,121 | +0.81% | 1.4만 |
|---|
| 2026.03.23 | ₩39,541 | ₩40,582 | ₩39,047 | ₩39,424 | -0.29% | 7천 |
|---|
| 2026.03.20 | ₩40,235 | ₩40,248 | ₩37,644 | ₩38,112 | -5.28% | 9.4천 |
|---|
| 2026.03.19 | ₩38,726 | ₩40,836 | ₩37,644 | ₩40,458 | +4.47% | 1만 |
|---|
| 2026.03.18 | ₩41,050 | ₩41,114 | ₩40,028 | ₩40,028 | -2.49% | 7.4천 |
|---|
| 2026.03.17 | ₩40,809 | ₩41,043 | ₩39,674 | ₩40,689 | -0.29% | 5.3천 |
|---|
| 2026.03.16 | ₩40,742 | ₩41,450 | ₩40,636 | ₩40,669 | -0.18% | 7.5천 |
|---|
| 2026.03.13 | ₩41,704 | ₩41,851 | ₩39,394 | ₩39,394 | -5.54% | 1.3만 |
|---|
| 2026.03.12 | ₩42,078 | ₩42,078 | ₩40,515 | ₩40,778 | -3.09% | 1.1만 |
|---|
| 2026.03.11 | ₩43,373 | ₩43,921 | ₩42,759 | ₩43,226 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩42,826 | ₩43,954 | ₩41,597 | ₩42,548 | -0.65% | 1.7만 |
|---|
| 2026.03.09 | ₩38,032 | ₩42,278 | ₩37,965 | ₩42,134 | +10.79% | 3만 |
|---|
| 2026.03.06 | ₩39,821 | ₩41,597 | ₩38,806 | ₩39,073 | -1.88% | 1.2만 |
|---|
| 2026.03.05 | ₩42,278 | ₩42,959 | ₩40,349 | ₩42,039 | -0.57% | 1.4만 |
|---|
| 2026.03.04 | ₩40,969 | ₩42,759 | ₩40,863 | ₩42,372 | +3.42% | 1.8만 |
|---|
| 2026.03.03 | ₩40,061 | ₩40,649 | ₩38,779 | ₩40,271 | +0.52% | 2.2만 |
|---|
| 2026.03.02 | ₩41,223 | ₩43,253 | ₩41,116 | ₩42,879 | +4.02% | 3.6만 |
|---|
| 2026.02.27 | ₩42,879 | ₩44,057 | ₩42,559 | ₩43,493 | +1.43% | 1.1만 |
|---|
| 2026.02.26 | ₩47,553 | ₩47,553 | ₩43,513 | ₩44,949 | -5.48% | 2.1만 |
|---|
| 2026.02.25 | ₩48,701 | ₩49,024 | ₩48,421 | ₩48,568 | -0.27% | 1.4만 |
|---|
| 2026.02.24 | ₩47,099 | ₩48,014 | ₩45,590 | ₩47,767 | +1.42% | 2.2만 |
|---|
| 2026.02.23 | ₩45,403 | ₩46,004 | ₩44,635 | ₩45,510 | +0.24% | 1.8만 |
|---|
| 2026.02.20 | ₩44,254 | ₩46,097 | ₩44,027 | ₩45,430 | +2.66% | 1.6만 |
|---|
| 2026.02.19 | ₩44,054 | ₩45,056 | ₩43,707 | ₩44,692 | +1.45% | 9천 |
|---|
| 2026.02.18 | ₩43,707 | ₩45,737 | ₩43,707 | ₩44,878 | +2.68% | 1.3만 |
|---|
| 2026.02.17 | ₩42,652 | ₩44,335 | ₩41,437 | ₩44,201 | +3.63% | 1.8만 |
|---|
| 2026.02.13 | ₩44,308 | ₩45,042 | ₩43,775 | ₩43,775 | -1.20% | 2.7만 |
|---|
| 2026.02.12 | ₩47,526 | ₩47,620 | ₩44,508 | ₩44,668 | -6.01% | 1.1만 |
|---|
| 2026.02.11 | ₩47,246 | ₩47,827 | ₩45,443 | ₩46,824 | -0.89% | 1.2만 |
|---|
| 2026.02.10 | ₩46,805 | ₩46,965 | ₩45,519 | ₩45,519 | -2.75% | 2.3만 |
|---|
| 2026.02.09 | ₩43,867 | ₩46,551 | ₩43,320 | ₩45,910 | +4.66% | 2.9만 |
|---|
| 2026.02.06 | ₩40,422 | ₩44,535 | ₩40,248 | ₩44,535 | +10.18% | 3.6만 |
|---|
| 2026.02.05 | ₩39,247 | ₩40,836 | ₩38,459 | ₩38,833 | -1.05% | 1.9만 |
|---|
| 2026.02.04 | ₩42,525 | ₩42,973 | ₩37,711 | ₩39,501 | -7.11% | 4만 |
|---|
| 2026.02.03 | ₩47,847 | ₩48,034 | ₩43,493 | ₩44,922 | -6.11% | 4.9만 |
|---|
| 2026.02.02 | ₩45,443 | ₩48,181 | ₩45,216 | ₩46,952 | +3.32% | 4.5만 |
|---|
| 2026.01.30 | ₩48,915 | ₩48,915 | ₩45,577 | ₩45,830 | -6.31% | 3.3만 |
|---|
| 2026.01.29 | ₩49,115 | ₩50,117 | ₩45,309 | ₩49,382 | +0.54% | 3.3만 |
|---|
| 2026.01.28 | ₩49,449 | ₩49,583 | ₩47,793 | ₩48,207 | -2.51% | 3만 |
|---|
| 2026.01.27 | ₩47,299 | ₩48,608 | ₩46,911 | ₩48,044 | +1.58% | 4.2만 |
|---|
| 2026.01.26 | ₩46,792 | ₩46,892 | ₩44,108 | ₩46,525 | -0.57% | 1.3만 |
|---|
| 2026.01.23 | ₩47,005 | ₩47,045 | ₩45,937 | ₩47,005 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩46,605 | ₩46,611 | ₩45,682 | ₩46,151 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩44,068 | ₩45,830 | ₩43,854 | ₩45,143 | +2.44% | 3만 |
|---|
| 2026.01.20 | ₩44,027 | ₩44,882 | ₩43,031 | ₩43,031 | -2.26% | 3만 |
|---|
| 2026.01.16 | ₩46,418 | ₩46,738 | ₩45,603 | ₩46,063 | -0.77% | 2.5만 |
|---|
| 2026.01.15 | ₩45,403 | ₩46,765 | ₩44,448 | ₩44,787 | -1.36% | 3.5만 |
|---|
| 2026.01.14 | ₩42,518 | ₩42,719 | ₩41,837 | ₩42,356 | -0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩43,200 | ₩43,961 | ₩43,066 | ₩43,380 | +0.42% | 1만 |
|---|
| 2026.01.12 | ₩42,064 | ₩43,033 | ₩40,609 | ₩42,494 | +1.02% | 3.2만 |
|---|
| 2026.01.09 | ₩40,142 | ₩41,490 | ₩39,995 | ₩41,269 | +2.81% | 2.4만 |
|---|
| 2026.01.08 | ₩41,317 | ₩41,330 | ₩39,087 | ₩39,452 | -4.51% | 1.6만 |
|---|
| 2026.01.07 | ₩41,464 | ₩41,797 | ₩40,829 | ₩41,290 | -0.42% | 7.5만 |
|---|
| 2026.01.06 | ₩42,866 | ₩43,093 | ₩41,497 | ₩42,064 | -1.87% | 3.2만 |
|---|
| 2026.01.05 | ₩42,746 | ₩45,910 | ₩41,968 | ₩42,091 | -1.53% | 2.4만 |
|---|
| 2026.01.02 | ₩40,061 | ₩42,545 | ₩40,061 | ₩41,517 | +3.63% | 6.9만 |
|---|
| 2025.12.31 | ₩38,980 | ₩39,207 | ₩38,486 | ₩38,512 | -1.20% | 1.4만 |
|---|
| 2025.12.30 | ₩39,167 | ₩39,173 | ₩38,669 | ₩38,669 | -1.27% | 8.8천 |
|---|
| 2025.12.29 | ₩38,312 | ₩38,846 | ₩38,058 | ₩38,647 | +0.87% | 8.5천 |
|---|
| 2025.12.26 | ₩38,806 | ₩39,380 | ₩38,633 | ₩39,159 | +0.91% | 8.4천 |
|---|
| 2025.12.24 | ₩38,379 | ₩38,646 | ₩38,265 | ₩38,641 | +0.68% | 7.2천 |
|---|
| 2025.12.23 | ₩37,124 | ₩38,813 | ₩37,110 | ₩37,631 | +1.37% | 1.1만 |
|---|
| 2025.12.22 | ₩38,779 | ₩38,779 | ₩37,311 | ₩37,658 | -2.89% | 1.7만 |
|---|
| 2025.12.19 | ₩36,082 | ₩37,124 | ₩34,526 | ₩37,027 | +2.62% | 1.8만 |
|---|
| 2025.12.18 | ₩35,374 | ₩35,388 | ₩34,466 | ₩34,744 | -1.78% | 3.5만 |
|---|
| 2025.12.17 | ₩36,736 | ₩36,736 | ₩32,757 | ₩32,757 | -10.83% | 1.2만 |
|---|
| 2025.12.16 | ₩36,336 | ₩36,927 | ₩36,095 | ₩36,927 | +1.63% | 6.9천 |
|---|
| 2025.12.15 | ₩38,475 | ₩38,475 | ₩36,293 | ₩36,728 | -4.54% | 9.5천 |
|---|
| 2025.12.12 | ₩41,026 | ₩41,026 | ₩37,591 | ₩37,778 | -7.92% | 2.9만 |
|---|
| 2025.12.11 | ₩41,570 | ₩42,372 | ₩40,061 | ₩42,346 | +1.87% | 3.9만 |
|---|
| 2025.12.10 | ₩41,557 | ₩43,306 | ₩41,490 | ₩43,119 | +3.76% | 4만 |
|---|
| 2025.12.09 | ₩42,238 | ₩43,386 | ₩42,238 | ₩43,296 | +2.50% | 1.4만 |
|---|
| 2025.12.08 | ₩43,226 | ₩43,440 | ₩42,358 | ₩42,952 | -0.63% | 1.9만 |
|---|
| 2025.12.05 | ₩42,679 | ₩42,705 | ₩41,223 | ₩41,393 | -3.01% | 4.4만 |
|---|
| 2025.12.04 | ₩41,063 | ₩41,637 | ₩40,742 | ₩41,010 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩41,330 | ₩41,530 | ₩40,692 | ₩41,401 | +0.17% | 3.3만 |
|---|
| 2025.12.02 | ₩40,996 | ₩42,385 | ₩38,138 | ₩41,864 | +2.12% | 3.1만 |
|---|
| 2025.12.01 | ₩39,634 | ₩41,196 | ₩39,634 | ₩40,725 | +2.75% | 2.3만 |
|---|
| 2025.11.28 | ₩40,489 | ₩40,489 | ₩40,101 | ₩40,489 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩38,726 | ₩40,489 | ₩38,726 | ₩40,195 | +3.79% | 4.1만 |
|---|
| 2025.11.25 | ₩36,496 | ₩37,905 | ₩34,900 | ₩37,879 | +3.79% | 2.7만 |
|---|
| 2025.11.24 | ₩36,135 | ₩38,592 | ₩36,135 | ₩38,219 | +5.76% | 2.1만 |
|---|
| 2025.11.21 | ₩35,521 | ₩36,365 | ₩33,346 | ₩35,234 | -0.81% | 2.1만 |
|---|
| 2025.11.20 | ₩41,944 | ₩42,091 | ₩35,695 | ₩35,842 | -14.55% | 4.8만 |
|---|
| 2025.11.19 | ₩39,047 | ₩40,756 | ₩38,432 | ₩39,663 | +1.58% | 7.7천 |
|---|
| 2025.11.18 | ₩39,661 | ₩40,248 | ₩37,297 | ₩38,602 | -2.67% | 1.8만 |
|---|
| 2025.11.17 | ₩40,489 | ₩41,504 | ₩39,581 | ₩40,242 | -0.61% | 1.1만 |
|---|
| 2025.11.14 | ₩38,512 | ₩42,078 | ₩38,045 | ₩40,729 | +5.76% | 2만 |
|---|
| 2025.11.13 | ₩42,211 | ₩43,079 | ₩40,075 | ₩40,839 | -3.25% | 1.4만 |
|---|
| 2025.11.12 | ₩43,774 | ₩47,953 | ₩42,799 | ₩43,934 | +0.37% | 6.2만 |
|---|
| 2025.11.11 | ₩42,959 | ₩43,013 | ₩41,691 | ₩41,851 | -2.58% | 1만 |
|---|
| 2025.11.10 | ₩42,211 | ₩43,854 | ₩42,211 | ₩43,814 | +3.80% | 1.2만 |
|---|
| 2025.11.07 | ₩40,061 | ₩40,195 | ₩38,018 | ₩40,195 | +0.33% | 1.5만 |
|---|
| 2025.11.06 | ₩44,415 | ₩44,415 | ₩41,143 | ₩41,401 | -6.79% | 2.2만 |
|---|
| 2025.11.05 | ₩45,069 | ₩45,930 | ₩44,479 | ₩44,655 | -0.92% | 1.1만 |
|---|
| 2025.11.04 | ₩43,427 | ₩48,942 | ₩43,427 | ₩43,650 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩47,227 | ₩47,606 | ₩46,478 | ₩46,965 | -0.55% | 1.7만 |
|---|
| 2025.10.31 | ₩47,833 | ₩47,833 | ₩45,483 | ₩46,280 | -3.25% | 2.2만 |
|---|
| 2025.10.30 | ₩49,623 | ₩49,623 | ₩46,672 | ₩46,893 | -5.50% | 1.6만 |
|---|
| 2025.10.29 | ₩48,514 | ₩49,022 | ₩47,366 | ₩48,739 | +0.46% | 2.6만 |
|---|
| 2025.10.28 | ₩46,738 | ₩46,738 | ₩45,243 | ₩46,430 | -0.66% | 1.8만 |
|---|
| 2025.10.27 | ₩45,176 | ₩45,199 | ₩43,934 | ₩45,199 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩42,599 | ₩43,413 | ₩42,185 | ₩43,273 | +1.58% | 7.5천 |
|---|
| 2025.10.23 | ₩39,475 | ₩41,063 | ₩39,475 | ₩40,820 | +3.41% | 4.5천 |
|---|
| 2025.10.22 | ₩40,662 | ₩41,210 | ₩38,775 | ₩39,509 | -2.84% | 8.1천 |
|---|
| 2025.10.21 | ₩41,944 | ₩41,944 | ₩40,649 | ₩41,042 | -2.15% | 6.9천 |
|---|
| 2025.10.20 | ₩41,797 | ₩42,839 | ₩41,797 | ₩42,122 | +0.78% | 7.4천 |
|---|
| 2025.10.17 | ₩40,943 | ₩41,637 | ₩40,008 | ₩41,108 | +0.40% | 1.6만 |
|---|
| 2025.10.16 | ₩42,478 | ₩42,612 | ₩40,796 | ₩41,338 | -2.68% | 8.7천 |
|---|
| 2025.10.15 | ₩40,742 | ₩41,958 | ₩40,328 | ₩41,470 | +1.79% | 2.3만 |
|---|
| 2025.10.14 | ₩39,006 | ₩40,035 | ₩38,045 | ₩38,674 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩39,541 | ₩40,295 | ₩39,117 | ₩40,071 | +1.34% | 1.4만 |
|---|
| 2025.10.10 | ₩41,370 | ₩41,464 | ₩36,543 | ₩36,543 | -11.67% | 1.5만 |
|---|