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 | ₩81,691 | ₩81,691 | ₩78,608 | ₩78,835 | -3.50% | 13.4만 |
| 2026.10.08 | ₩84,600 | ₩85,040 | ₩78,715 | ₩79,863 | -5.60% | 16.2만 |
| 2026.10.07 | ₩83,946 | ₩86,668 | ₩83,412 | ₩86,401 | +2.92% | 22.5만 |
| 2026.10.06 | ₩88,416 | ₩89,710 | ₩86,615 | ₩86,868 | -1.75% | 6만 |
| 2026.10.05 | ₩87,282 | ₩88,856 | ₩86,201 | ₩88,856 | +1.80% | 3.4만 |
| 2026.10.02 | ₩86,735 | ₩87,615 | ₩85,334 | ₩86,761 | +0.03% | 14만 |
| 2026.10.01 | ₩82,064 | ₩84,787 | ₩80,530 | ₩84,133 | +2.52% | 39만 |
| 2026.09.30 | ₩83,546 | ₩83,946 | ₩81,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,998 |
| -1.85% |
| 13만 |
| 2026.09.29 | ₩82,972 | ₩84,413 | ₩81,998 | ₩82,651 | -0.39% | 12.4만 |
|---|
| 2026.09.28 | ₩82,585 | ₩83,305 | ₩79,075 | ₩81,037 | -1.87% | 27.9만 |
|---|
| 2026.09.25 | ₩83,465 | ₩84,146 | ₩81,704 | ₩83,279 | -0.22% | 34.5만 |
|---|
| 2026.09.24 | ₩79,502 | ₩82,358 | ₩79,462 | ₩82,026 | +3.17% | 18.3만 |
|---|
| 2026.09.23 | ₩85,107 | ₩85,440 | ₩81,731 | ₩82,251 | -3.36% | 13.9만 |
|---|
| 2026.09.22 | ₩81,090 | ₩86,735 | ₩81,090 | ₩86,735 | +6.96% | 4.5만 |
|---|
| 2026.09.21 | ₩80,970 | ₩82,865 | ₩80,183 | ₩82,305 | +1.65% | 8.5만 |
|---|
| 2026.09.18 | ₩76,113 | ₩79,329 | ₩76,106 | ₩79,235 | +4.10% | 6.4만 |
|---|
| 2026.09.17 | ₩73,818 | ₩76,060 | ₩73,711 | ₩75,806 | +2.69% | 10만 |
|---|
| 2026.09.16 | ₩70,762 | ₩72,070 | ₩69,188 | ₩70,735 | -0.04% | 29.8만 |
|---|
| 2026.09.15 | ₩70,589 | ₩70,776 | ₩68,841 | ₩70,015 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩68,347 | ₩70,308 | ₩67,757 | ₩69,268 | +1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩75,766 | ₩76,780 | ₩75,259 | ₩75,606 | -0.21% | 16.4만 |
|---|
| 2026.09.10 | ₩74,725 | ₩75,566 | ₩74,485 | ₩74,578 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩77,274 | ₩79,314 | ₩77,034 | ₩78,408 | +1.47% | 8.2만 |
|---|
| 2026.09.08 | ₩78,435 | ₩79,436 | ₩76,994 | ₩76,994 | -1.84% | 10.9만 |
|---|
| 2026.09.04 | ₩72,617 | ₩75,819 | ₩72,617 | ₩75,699 | +4.24% | 12.7만 |
|---|
| 2026.09.03 | ₩70,509 | ₩72,030 | ₩67,907 | ₩72,030 | +2.16% | 10.8만 |
|---|
| 2026.09.02 | ₩70,068 | ₩72,137 | ₩70,068 | ₩71,843 | +2.53% | 11.8만 |
|---|
| 2026.09.01 | ₩70,495 | ₩72,137 | ₩69,668 | ₩70,389 | -0.15% | 10.5만 |
|---|
| 2026.08.31 | ₩71,443 | ₩72,737 | ₩71,176 | ₩72,737 | +1.81% | 8만 |
|---|
| 2026.08.28 | ₩73,391 | ₩74,352 | ₩70,869 | ₩70,869 | -3.44% | 16만 |
|---|
| 2026.08.27 | ₩73,177 | ₩74,458 | ₩72,043 | ₩74,458 | +1.75% | 15.9만 |
|---|
| 2026.08.26 | ₩69,962 | ₩71,109 | ₩68,934 | ₩69,988 | +0.04% | 14.3만 |
|---|
| 2026.08.25 | ₩69,761 | ₩70,842 | ₩68,907 | ₩70,268 | +0.73% | 15.9만 |
|---|
| 2026.08.24 | ₩70,389 | ₩70,389 | ₩66,719 | ₩67,520 | -4.08% | 10.2만 |
|---|
| 2026.08.21 | ₩73,978 | ₩74,405 | ₩71,349 | ₩72,403 | -2.13% | 31.4만 |
|---|
| 2026.08.20 | ₩70,722 | ₩72,550 | ₩70,268 | ₩72,524 | +2.55% | 38.1만 |
|---|
| 2026.08.19 | ₩73,925 | ₩74,258 | ₩69,161 | ₩70,615 | -4.48% | 28.3만 |
|---|
| 2026.08.18 | ₩75,166 | ₩75,993 | ₩72,417 | ₩73,791 | -1.83% | 11.1만 |
|---|
| 2026.08.17 | ₩80,970 | ₩82,425 | ₩80,223 | ₩80,410 | -0.69% | 12.8만 |
|---|
| 2026.08.14 | ₩80,023 | ₩80,023 | ₩77,794 | ₩79,422 | -0.75% | 26.8만 |
|---|
| 2026.08.13 | ₩77,754 | ₩81,256 | ₩77,581 | ₩79,142 | +1.78% | 8.8만 |
|---|
| 2026.08.12 | ₩78,395 | ₩79,276 | ₩76,740 | ₩77,434 | -1.23% | 23.5만 |
|---|
| 2026.08.11 | ₩75,446 | ₩75,446 | ₩73,191 | ₩74,725 | -0.96% | 15.6만 |
|---|
| 2026.08.10 | ₩78,728 | ₩78,728 | ₩73,951 | ₩73,951 | -6.07% | 26.5만 |
|---|
| 2026.08.07 | ₩78,328 | ₩78,395 | ₩74,338 | ₩76,727 | -2.04% | 25.9만 |
|---|
| 2026.08.06 | ₩73,458 | ₩77,634 | ₩72,430 | ₩76,141 | +3.65% | 29.7만 |
|---|
| 2026.08.05 | ₩76,060 | ₩79,396 | ₩74,245 | ₩75,993 | -0.09% | 71.2만 |
|---|
| 2026.08.04 | ₩73,431 | ₩79,662 | ₩73,431 | ₩76,647 | +4.38% | 42.7만 |
|---|
| 2026.08.03 | ₩66,359 | ₩70,015 | ₩63,396 | ₩69,454 | +4.67% | 20.9만 |
|---|
| 2026.07.31 | ₩73,458 | ₩74,218 | ₩66,719 | ₩68,408 | -6.87% | 28.2만 |
|---|
| 2026.07.30 | ₩63,503 | ₩69,615 | ₩63,395 | ₩68,721 | +8.22% | 29.3만 |
|---|
| 2026.07.29 | ₩65,345 | ₩65,345 | ₩58,539 | ₩58,553 | -10.39% | 34.1만 |
|---|
| 2026.07.28 | ₩68,227 | ₩68,227 | ₩61,915 | ₩65,144 | -4.52% | 18.5만 |
|---|
| 2026.07.27 | ₩75,379 | ₩75,392 | ₩66,959 | ₩70,335 | -6.69% | 29.3만 |
|---|
| 2026.07.24 | ₩78,128 | ₩78,408 | ₩73,203 | ₩74,512 | -4.63% | 3만 |
|---|
| 2026.07.23 | ₩79,249 | ₩81,918 | ₩78,515 | ₩79,743 | +0.62% | 3.1만 |
|---|
| 2026.07.22 | ₩77,114 | ₩82,064 | ₩74,592 | ₩80,955 | +4.98% | 1.4만 |
|---|
| 2026.07.21 | ₩77,127 | ₩79,505 | ₩75,072 | ₩79,505 | +3.08% | 2.5만 |
|---|
| 2026.07.20 | ₩72,951 | ₩74,192 | ₩71,010 | ₩71,010 | -2.66% | 2.3만 |
|---|
| 2026.07.17 | ₩68,681 | ₩72,214 | ₩63,770 | ₩69,755 | +1.56% | 4.3만 |
|---|
| 2026.07.16 | ₩73,885 | ₩74,792 | ₩70,375 | ₩71,369 | -3.40% | 3.2만 |
|---|
| 2026.07.15 | ₩82,171 | ₩82,171 | ₩73,858 | ₩77,954 | -5.13% | 10.8만 |
|---|
| 2026.07.14 | ₩82,732 | ₩83,465 | ₩79,703 | ₩81,330 | -1.69% | 5만 |
|---|
| 2026.07.13 | ₩83,399 | ₩83,399 | ₩77,581 | ₩77,628 | -6.92% | 3만 |
|---|
| 2026.07.10 | ₩81,077 | ₩84,813 | ₩79,956 | ₩83,856 | +3.43% | 2.3만 |
|---|
| 2026.07.09 | ₩81,010 | ₩84,466 | ₩81,010 | ₩82,581 | +1.94% | 9.5만 |
|---|
| 2026.07.08 | ₩76,580 | ₩78,688 | ₩74,632 | ₩78,648 | +2.70% | 2만 |
|---|
| 2026.07.07 | ₩74,659 | ₩75,926 | ₩72,063 | ₩75,219 | +0.75% | 2.4만 |
|---|
| 2026.07.06 | ₩81,024 | ₩83,746 | ₩78,902 | ₩80,747 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩80,917 | ₩83,906 | ₩73,911 | ₩75,739 | -6.40% | 2.7만 |
|---|
| 2026.07.01 | ₩85,761 | ₩88,569 | ₩80,997 | ₩81,157 | -5.37% | 4.2만 |
|---|
| 2026.06.30 | ₩86,641 | ₩91,999 | ₩86,014 | ₩91,538 | +5.65% | 3.2만 |
|---|
| 2026.06.29 | ₩81,157 | ₩85,400 | ₩75,626 | ₩85,359 | +5.18% | 3.7만 |
|---|
| 2026.06.26 | ₩81,824 | ₩84,533 | ₩79,462 | ₩81,117 | -0.86% | 1.7만 |
|---|
| 2026.06.25 | ₩91,432 | ₩94,141 | ₩80,463 | ₩86,388 | -5.52% | 2.6만 |
|---|
| 2026.06.24 | ₩85,147 | ₩85,160 | ₩78,128 | ₩81,824 | -3.90% | 1.4만 |
|---|
| 2026.06.23 | ₩82,198 | ₩86,214 | ₩80,076 | ₩81,839 | -0.44% | 2.7만 |
|---|
| 2026.06.22 | ₩96,636 | ₩96,636 | ₩93,660 | ₩94,861 | -1.84% | 2.7만 |
|---|
| 2026.06.18 | ₩89,257 | ₩93,080 | ₩88,896 | ₩92,686 | +3.84% | 2.2만 |
|---|
| 2026.06.17 | ₩84,560 | ₩88,042 | ₩82,865 | ₩83,105 | -1.72% | 2.3만 |
|---|
| 2026.06.16 | ₩87,495 | ₩87,816 | ₩78,728 | ₩79,943 | -8.63% | 3.9만 |
|---|
| 2026.06.15 | ₩85,414 | ₩87,909 | ₩84,666 | ₩87,829 | +2.83% | 3.7만 |
|---|
| 2026.06.12 | ₩78,582 | ₩81,130 | ₩77,014 | ₩79,159 | +0.74% | 3.3만 |
|---|
| 2026.06.11 | ₩72,443 | ₩81,130 | ₩72,443 | ₩80,208 | +10.72% | 2.6만 |
|---|
| 2026.06.10 | ₩74,232 | ₩77,421 | ₩70,282 | ₩71,589 | -3.56% | 2.2만 |
|---|
| 2026.06.09 | ₩80,943 | ₩82,858 | ₩68,067 | ₩75,595 | -6.61% | 5.6만 |
|---|
| 2026.06.08 | ₩78,568 | ₩78,915 | ₩75,579 | ₩77,714 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩78,995 | ₩80,130 | ₩70,255 | ₩70,469 | -10.79% | 5.8만 |
|---|
| 2026.06.04 | ₩89,991 | ₩89,991 | ₩81,250 | ₩87,028 | -3.29% | 3.9만 |
|---|
| 2026.06.03 | ₩95,662 | ₩95,795 | ₩89,897 | ₩92,779 | -3.01% | 4.5만 |
|---|
| 2026.06.02 | ₩94,434 | ₩95,662 | ₩90,404 | ₩93,645 | -0.84% | 5.8만 |
|---|
| 2026.06.01 | ₩88,429 | ₩90,451 | ₩84,413 | ₩88,603 | +0.20% | 3.7만 |
|---|
| 2026.05.29 | ₩80,303 | ₩84,226 | ₩80,063 | ₩81,384 | +1.35% | 2.5만 |
|---|
| 2026.05.28 | ₩77,861 | ₩78,862 | ₩76,153 | ₩77,961 | +0.13% | 1.8만 |
|---|
| 2026.05.27 | ₩85,080 | ₩85,080 | ₩74,552 | ₩77,382 | -9.05% | 2.5만 |
|---|
| 2026.05.26 | ₩70,722 | ₩77,741 | ₩70,722 | ₩76,265 | +7.84% | 1.6만 |
|---|
| 2026.05.22 | ₩69,108 | ₩69,895 | ₩68,254 | ₩68,400 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩69,601 | ₩69,768 | ₩65,038 | ₩68,907 | -1.00% | 1.5만 |
|---|
| 2026.05.20 | ₩65,732 | ₩67,533 | ₩64,704 | ₩67,306 | +2.40% | 1.6만 |
|---|
| 2026.05.19 | ₩61,155 | ₩65,211 | ₩59,860 | ₩62,943 | +2.92% | 1.5만 |
|---|
| 2026.05.18 | ₩68,801 | ₩68,801 | ₩61,248 | ₩63,383 | -7.87% | 2만 |
|---|
| 2026.05.15 | ₩68,187 | ₩69,948 | ₩66,639 | ₩67,297 | -1.31% | 2.9만 |
|---|
| 2026.05.14 | ₩71,496 | ₩75,312 | ₩70,722 | ₩74,206 | +3.79% | 4만 |
|---|
| 2026.05.13 | ₩70,242 | ₩72,457 | ₩68,127 | ₩71,456 | +1.73% | 1.2만 |
|---|
| 2026.05.12 | ₩69,001 | ₩70,308 | ₩63,383 | ₩68,160 | -1.22% | 3.4만 |
|---|
| 2026.05.11 | ₩70,749 | ₩72,437 | ₩69,074 | ₩71,309 | +0.79% | 1.9만 |
|---|
| 2026.05.08 | ₩65,958 | ₩69,228 | ₩65,872 | ₩69,228 | +4.96% | 2.3만 |
|---|
| 2026.05.07 | ₩63,423 | ₩65,238 | ₩61,381 | ₩62,342 | -1.70% | 2.1만 |
|---|
| 2026.05.06 | ₩61,702 | ₩64,397 | ₩60,781 | ₩64,357 | +4.30% | 1.8만 |
|---|
| 2026.05.05 | ₩58,339 | ₩60,327 | ₩58,206 | ₩59,096 | +1.30% | 1.7만 |
|---|
| 2026.05.04 | ₩55,550 | ₩57,192 | ₩54,296 | ₩55,724 | +0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩53,375 | ₩56,398 | ₩53,375 | ₩54,843 | +2.75% | 7천 |
|---|
| 2026.04.30 | ₩55,150 | ₩55,150 | ₩51,694 | ₩53,735 | -2.56% | 8.8천 |
|---|
| 2026.04.29 | ₩53,295 | ₩53,335 | ₩52,254 | ₩53,142 | -0.29% | 1.5만 |
|---|
| 2026.04.28 | ₩54,976 | ₩54,976 | ₩48,398 | ₩52,631 | -4.27% | 8.1천 |
|---|
| 2026.04.27 | ₩55,403 | ₩56,458 | ₩54,376 | ₩56,458 | +1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩53,816 | ₩55,303 | ₩52,881 | ₩54,639 | +1.53% | 2.7만 |
|---|
| 2026.04.23 | ₩52,495 | ₩52,868 | ₩50,907 | ₩51,187 | -2.49% | 1.9만 |
|---|
| 2026.04.22 | ₩50,013 | ₩52,855 | ₩50,013 | ₩52,855 | +5.68% | 1.7만 |
|---|
| 2026.04.21 | ₩49,546 | ₩49,599 | ₩48,549 | ₩48,873 | -1.36% | 8.1천 |
|---|
| 2026.04.20 | ₩49,599 | ₩49,732 | ₩47,878 | ₩49,239 | -0.73% | 1.1만 |
|---|
| 2026.04.17 | ₩49,879 | ₩50,293 | ₩49,239 | ₩49,852 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩48,745 | ₩49,492 | ₩47,784 | ₩48,239 | -1.04% | 8.1천 |
|---|
| 2026.04.15 | ₩49,345 | ₩50,206 | ₩47,437 | ₩50,206 | +1.74% | 1.9만 |
|---|
| 2026.04.14 | ₩47,664 | ₩49,692 | ₩47,264 | ₩49,692 | +4.26% | 1.1만 |
|---|
| 2026.04.13 | ₩44,862 | ₩46,627 | ₩44,582 | ₩46,627 | +3.94% | 1만 |
|---|
| 2026.04.10 | ₩45,115 | ₩46,677 | ₩45,102 | ₩45,646 | +1.18% | 5.4만 |
|---|
| 2026.04.09 | ₩42,673 | ₩43,901 | ₩42,433 | ₩43,901 | +2.88% | 1.6만 |
|---|
| 2026.04.08 | ₩43,100 | ₩43,381 | ₩41,232 | ₩42,540 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩37,069 | ₩37,979 | ₩36,602 | ₩37,979 | +2.46% | 1.3만 |
|---|
| 2026.04.06 | ₩36,949 | ₩37,229 | ₩36,075 | ₩36,936 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩35,027 | ₩36,695 | ₩34,280 | ₩36,562 | +4.38% | 1만 |
|---|
| 2026.04.01 | ₩36,095 | ₩37,855 | ₩36,068 | ₩37,044 | +2.63% | 3.3만 |
|---|
| 2026.03.31 | ₩32,412 | ₩35,668 | ₩32,305 | ₩35,051 | +8.14% | 2.6만 |
|---|
| 2026.03.30 | ₩34,707 | ₩34,707 | ₩31,071 | ₩31,661 | -8.78% | 1.1만 |
|---|
| 2026.03.27 | ₩34,974 | ₩35,615 | ₩34,294 | ₩34,348 | -1.79% | 7.4천 |
|---|
| 2026.03.26 | ₩37,229 | ₩37,336 | ₩35,161 | ₩35,161 | -5.56% | 1.4만 |
|---|
| 2026.03.25 | ₩38,697 | ₩39,244 | ₩38,617 | ₩39,103 | +1.05% | 5천 |
|---|
| 2026.03.24 | ₩38,777 | ₩39,364 | ₩38,230 | ₩39,092 | +0.81% | 1.4만 |
|---|
| 2026.03.23 | ₩39,511 | ₩40,552 | ₩39,017 | ₩39,395 | -0.29% | 7천 |
|---|
| 2026.03.20 | ₩40,205 | ₩40,218 | ₩37,616 | ₩38,083 | -5.28% | 9.4천 |
|---|
| 2026.03.19 | ₩38,697 | ₩40,805 | ₩37,616 | ₩40,428 | +4.47% | 1만 |
|---|
| 2026.03.18 | ₩41,019 | ₩41,083 | ₩39,998 | ₩39,998 | -2.49% | 7.4천 |
|---|
| 2026.03.17 | ₩40,779 | ₩41,012 | ₩39,644 | ₩40,659 | -0.29% | 5.3천 |
|---|
| 2026.03.16 | ₩40,712 | ₩41,419 | ₩40,605 | ₩40,639 | -0.18% | 7.5천 |
|---|
| 2026.03.13 | ₩41,673 | ₩41,819 | ₩39,364 | ₩39,364 | -5.54% | 1.3만 |
|---|
| 2026.03.12 | ₩42,046 | ₩42,046 | ₩40,485 | ₩40,748 | -3.09% | 1.1만 |
|---|
| 2026.03.11 | ₩43,341 | ₩43,888 | ₩42,727 | ₩43,194 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩42,794 | ₩43,921 | ₩41,566 | ₩42,516 | -0.65% | 1.7만 |
|---|
| 2026.03.09 | ₩38,003 | ₩42,246 | ₩37,936 | ₩42,102 | +10.79% | 3만 |
|---|
| 2026.03.06 | ₩39,791 | ₩41,566 | ₩38,777 | ₩39,044 | -1.88% | 1.2만 |
|---|
| 2026.03.05 | ₩42,246 | ₩42,927 | ₩40,318 | ₩42,008 | -0.57% | 1.4만 |
|---|
| 2026.03.04 | ₩40,939 | ₩42,727 | ₩40,832 | ₩42,340 | +3.42% | 1.8만 |
|---|
| 2026.03.03 | ₩40,031 | ₩40,619 | ₩38,750 | ₩40,241 | +0.52% | 2.2만 |
|---|
| 2026.03.02 | ₩41,192 | ₩43,221 | ₩41,086 | ₩42,847 | +4.02% | 3.6만 |
|---|
| 2026.02.27 | ₩42,847 | ₩44,024 | ₩42,527 | ₩43,461 | +1.43% | 1.1만 |
|---|
| 2026.02.26 | ₩47,517 | ₩47,517 | ₩43,481 | ₩44,915 | -5.48% | 2.1만 |
|---|
| 2026.02.25 | ₩48,665 | ₩48,988 | ₩48,385 | ₩48,531 | -0.27% | 1.4만 |
|---|
| 2026.02.24 | ₩47,064 | ₩47,978 | ₩45,556 | ₩47,731 | +1.42% | 2.2만 |
|---|
| 2026.02.23 | ₩45,369 | ₩45,969 | ₩44,602 | ₩45,476 | +0.24% | 1.8만 |
|---|
| 2026.02.20 | ₩44,221 | ₩46,063 | ₩43,995 | ₩45,396 | +2.66% | 1.6만 |
|---|
| 2026.02.19 | ₩44,021 | ₩45,022 | ₩43,674 | ₩44,659 | +1.45% | 9천 |
|---|
| 2026.02.18 | ₩43,674 | ₩45,703 | ₩43,674 | ₩44,845 | +2.68% | 1.3만 |
|---|
| 2026.02.17 | ₩42,620 | ₩44,301 | ₩41,406 | ₩44,168 | +3.63% | 1.8만 |
|---|
| 2026.02.13 | ₩44,275 | ₩45,009 | ₩43,742 | ₩43,742 | -1.20% | 2.7만 |
|---|
| 2026.02.12 | ₩47,491 | ₩47,584 | ₩44,475 | ₩44,635 | -6.01% | 1.1만 |
|---|
| 2026.02.11 | ₩47,210 | ₩47,791 | ₩45,409 | ₩46,789 | -0.89% | 1.2만 |
|---|
| 2026.02.10 | ₩46,770 | ₩46,930 | ₩45,485 | ₩45,485 | -2.75% | 2.3만 |
|---|
| 2026.02.09 | ₩43,834 | ₩46,516 | ₩43,287 | ₩45,876 | +4.66% | 2.9만 |
|---|
| 2026.02.06 | ₩40,392 | ₩44,502 | ₩40,218 | ₩44,502 | +10.18% | 3.6만 |
|---|
| 2026.02.05 | ₩39,217 | ₩40,805 | ₩38,430 | ₩38,804 | -1.05% | 1.9만 |
|---|
| 2026.02.04 | ₩42,493 | ₩42,940 | ₩37,683 | ₩39,471 | -7.11% | 4만 |
|---|
| 2026.02.03 | ₩47,811 | ₩47,998 | ₩43,461 | ₩44,889 | -6.11% | 4.9만 |
|---|
| 2026.02.02 | ₩45,409 | ₩48,144 | ₩45,182 | ₩46,917 | +3.32% | 4.5만 |
|---|
| 2026.01.30 | ₩48,878 | ₩48,878 | ₩45,542 | ₩45,796 | -6.31% | 3.3만 |
|---|
| 2026.01.29 | ₩49,078 | ₩50,079 | ₩45,276 | ₩49,345 | +0.54% | 3.3만 |
|---|
| 2026.01.28 | ₩49,412 | ₩49,546 | ₩47,757 | ₩48,171 | -2.51% | 3만 |
|---|
| 2026.01.27 | ₩47,264 | ₩48,571 | ₩46,875 | ₩48,008 | +1.58% | 4.2만 |
|---|
| 2026.01.26 | ₩46,757 | ₩46,857 | ₩44,075 | ₩46,490 | -0.57% | 1.3만 |
|---|
| 2026.01.23 | ₩46,970 | ₩47,010 | ₩45,903 | ₩46,970 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩46,570 | ₩46,577 | ₩45,648 | ₩46,116 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩44,035 | ₩45,796 | ₩43,821 | ₩45,109 | +2.44% | 3만 |
|---|
| 2026.01.20 | ₩43,995 | ₩44,849 | ₩42,999 | ₩42,999 | -2.26% | 3만 |
|---|
| 2026.01.16 | ₩46,383 | ₩46,703 | ₩45,569 | ₩46,028 | -0.77% | 2.5만 |
|---|
| 2026.01.15 | ₩45,369 | ₩46,730 | ₩44,415 | ₩44,754 | -1.36% | 3.5만 |
|---|
| 2026.01.14 | ₩42,487 | ₩42,687 | ₩41,806 | ₩42,324 | -0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩43,167 | ₩43,928 | ₩43,034 | ₩43,347 | +0.42% | 1만 |
|---|
| 2026.01.12 | ₩42,033 | ₩43,000 | ₩40,578 | ₩42,463 | +1.02% | 3.2만 |
|---|
| 2026.01.09 | ₩40,111 | ₩41,459 | ₩39,965 | ₩41,238 | +2.81% | 2.4만 |
|---|
| 2026.01.08 | ₩41,286 | ₩41,299 | ₩39,057 | ₩39,423 | -4.51% | 1.6만 |
|---|
| 2026.01.07 | ₩41,432 | ₩41,766 | ₩40,799 | ₩41,259 | -0.42% | 7.5만 |
|---|
| 2026.01.06 | ₩42,834 | ₩43,060 | ₩41,466 | ₩42,033 | -1.87% | 3.2만 |
|---|
| 2026.01.05 | ₩42,714 | ₩45,876 | ₩41,937 | ₩42,060 | -1.53% | 2.4만 |
|---|
| 2026.01.02 | ₩40,031 | ₩42,513 | ₩40,031 | ₩41,486 | +3.63% | 6.9만 |
|---|
| 2025.12.31 | ₩38,951 | ₩39,177 | ₩38,457 | ₩38,484 | -1.20% | 1.4만 |
|---|
| 2025.12.30 | ₩39,137 | ₩39,144 | ₩38,640 | ₩38,640 | -1.27% | 8.8천 |
|---|
| 2025.12.29 | ₩38,283 | ₩38,817 | ₩38,030 | ₩38,618 | +0.87% | 8.5천 |
|---|
| 2025.12.26 | ₩38,777 | ₩39,351 | ₩38,604 | ₩39,129 | +0.91% | 8.4천 |
|---|
| 2025.12.24 | ₩38,350 | ₩38,617 | ₩38,237 | ₩38,612 | +0.68% | 7.2천 |
|---|
| 2025.12.23 | ₩37,096 | ₩38,784 | ₩37,082 | ₩37,603 | +1.37% | 1.1만 |
|---|
| 2025.12.22 | ₩38,750 | ₩38,750 | ₩37,283 | ₩37,630 | -2.89% | 1.7만 |
|---|
| 2025.12.19 | ₩36,055 | ₩37,096 | ₩34,500 | ₩37,000 | +2.62% | 1.8만 |
|---|
| 2025.12.18 | ₩35,348 | ₩35,361 | ₩34,440 | ₩34,718 | -1.78% | 3.5만 |
|---|
| 2025.12.17 | ₩36,709 | ₩36,709 | ₩32,732 | ₩32,732 | -10.83% | 1.2만 |
|---|
| 2025.12.16 | ₩36,308 | ₩36,900 | ₩36,068 | ₩36,900 | +1.63% | 6.9천 |
|---|
| 2025.12.15 | ₩38,446 | ₩38,446 | ₩36,266 | ₩36,701 | -4.54% | 9.5천 |
|---|
| 2025.12.12 | ₩40,995 | ₩40,995 | ₩37,563 | ₩37,750 | -7.92% | 2.9만 |
|---|
| 2025.12.11 | ₩41,539 | ₩42,340 | ₩40,031 | ₩42,315 | +1.87% | 3.9만 |
|---|
| 2025.12.10 | ₩41,526 | ₩43,274 | ₩41,459 | ₩43,087 | +3.76% | 4만 |
|---|
| 2025.12.09 | ₩42,206 | ₩43,354 | ₩42,206 | ₩43,263 | +2.50% | 1.4만 |
|---|
| 2025.12.08 | ₩43,194 | ₩43,407 | ₩42,327 | ₩42,920 | -0.63% | 1.9만 |
|---|
| 2025.12.05 | ₩42,647 | ₩42,673 | ₩41,192 | ₩41,362 | -3.01% | 4.4만 |
|---|
| 2025.12.04 | ₩41,032 | ₩41,606 | ₩40,712 | ₩40,979 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩41,299 | ₩41,499 | ₩40,661 | ₩41,370 | +0.17% | 3.3만 |
|---|
| 2025.12.02 | ₩40,965 | ₩42,353 | ₩38,110 | ₩41,833 | +2.12% | 3.1만 |
|---|
| 2025.12.01 | ₩39,604 | ₩41,166 | ₩39,604 | ₩40,695 | +2.75% | 2.3만 |
|---|
| 2025.11.28 | ₩40,458 | ₩40,458 | ₩40,071 | ₩40,458 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩38,697 | ₩40,458 | ₩38,697 | ₩40,165 | +3.79% | 4.1만 |
|---|
| 2025.11.25 | ₩36,469 | ₩37,876 | ₩34,874 | ₩37,851 | +3.79% | 2.7만 |
|---|
| 2025.11.24 | ₩36,108 | ₩38,564 | ₩36,108 | ₩38,190 | +5.76% | 2.1만 |
|---|
| 2025.11.21 | ₩35,495 | ₩36,338 | ₩33,321 | ₩35,208 | -0.81% | 2.1만 |
|---|
| 2025.11.20 | ₩41,913 | ₩42,060 | ₩35,668 | ₩35,815 | -14.55% | 4.8만 |
|---|
| 2025.11.19 | ₩39,017 | ₩40,725 | ₩38,403 | ₩39,634 | +1.58% | 7.7천 |
|---|
| 2025.11.18 | ₩39,631 | ₩40,218 | ₩37,269 | ₩38,573 | -2.67% | 1.8만 |
|---|
| 2025.11.17 | ₩40,458 | ₩41,473 | ₩39,551 | ₩40,212 | -0.61% | 1.1만 |
|---|
| 2025.11.14 | ₩38,484 | ₩42,046 | ₩38,016 | ₩40,699 | +5.76% | 2만 |
|---|
| 2025.11.13 | ₩42,180 | ₩43,047 | ₩40,045 | ₩40,808 | -3.25% | 1.4만 |
|---|
| 2025.11.12 | ₩43,741 | ₩47,918 | ₩42,767 | ₩43,901 | +0.37% | 6.2만 |
|---|
| 2025.11.11 | ₩42,927 | ₩42,980 | ₩41,659 | ₩41,819 | -2.58% | 1만 |
|---|
| 2025.11.10 | ₩42,180 | ₩43,821 | ₩42,180 | ₩43,781 | +3.80% | 1.2만 |
|---|
| 2025.11.07 | ₩40,031 | ₩40,165 | ₩37,990 | ₩40,165 | +0.33% | 1.5만 |
|---|
| 2025.11.06 | ₩44,381 | ₩44,381 | ₩41,112 | ₩41,370 | -6.79% | 2.2만 |
|---|
| 2025.11.05 | ₩45,035 | ₩45,896 | ₩44,446 | ₩44,622 | -0.92% | 1.1만 |
|---|
| 2025.11.04 | ₩43,394 | ₩48,905 | ₩43,394 | ₩43,617 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩47,192 | ₩47,571 | ₩46,443 | ₩46,930 | -0.55% | 1.7만 |
|---|
| 2025.10.31 | ₩47,797 | ₩47,797 | ₩45,449 | ₩46,246 | -3.25% | 2.2만 |
|---|
| 2025.10.30 | ₩49,586 | ₩49,586 | ₩46,637 | ₩46,858 | -5.50% | 1.6만 |
|---|
| 2025.10.29 | ₩48,478 | ₩48,985 | ₩47,330 | ₩48,702 | +0.46% | 2.6만 |
|---|
| 2025.10.28 | ₩46,703 | ₩46,703 | ₩45,209 | ₩46,395 | -0.66% | 1.8만 |
|---|
| 2025.10.27 | ₩45,142 | ₩45,165 | ₩43,901 | ₩45,165 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩42,567 | ₩43,381 | ₩42,153 | ₩43,241 | +1.58% | 7.5천 |
|---|
| 2025.10.23 | ₩39,446 | ₩41,032 | ₩39,446 | ₩40,789 | +3.41% | 4.5천 |
|---|
| 2025.10.22 | ₩40,632 | ₩41,179 | ₩38,746 | ₩39,479 | -2.84% | 8.1천 |
|---|
| 2025.10.21 | ₩41,913 | ₩41,913 | ₩40,619 | ₩41,011 | -2.15% | 6.9천 |
|---|
| 2025.10.20 | ₩41,766 | ₩42,807 | ₩41,766 | ₩42,090 | +0.78% | 7.4천 |
|---|
| 2025.10.17 | ₩40,912 | ₩41,606 | ₩39,978 | ₩41,078 | +0.40% | 1.6만 |
|---|
| 2025.10.16 | ₩42,447 | ₩42,580 | ₩40,765 | ₩41,307 | -2.68% | 8.7천 |
|---|
| 2025.10.15 | ₩40,712 | ₩41,926 | ₩40,298 | ₩41,439 | +1.79% | 2.3만 |
|---|
| 2025.10.14 | ₩38,977 | ₩40,005 | ₩38,016 | ₩38,645 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩39,511 | ₩40,265 | ₩39,088 | ₩40,041 | +1.34% | 1.4만 |
|---|
| 2025.10.10 | ₩41,339 | ₩41,432 | ₩36,515 | ₩36,515 | -11.67% | 1.5만 |
|---|