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 | ₩81,724 | ₩81,724 | ₩78,641 | ₩78,868 | -3.50% | 13.4만 |
| 2026.10.08 | ₩84,635 | ₩85,075 | ₩78,748 | ₩79,896 | -5.60% | 16.2만 |
| 2026.10.07 | ₩83,980 | ₩86,704 | ₩83,446 | ₩86,437 | +2.92% | 22.5만 |
| 2026.10.06 | ₩88,452 | ₩89,747 | ₩86,650 | ₩86,904 | -1.75% | 6만 |
| 2026.10.05 | ₩87,318 | ₩88,893 | ₩86,236 | ₩88,893 | +1.80% | 3.4만 |
| 2026.10.02 | ₩86,770 | ₩87,652 | ₩85,369 | ₩86,797 | +0.03% | 14만 |
| 2026.10.01 | ₩82,098 | ₩84,821 | ₩80,563 | ₩84,167 | +2.52% | 39만 |
| 2026.09.30 | ₩83,580 | ₩83,980 | ₩82,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,031 |
| -1.85% |
| 13만 |
| 2026.09.29 | ₩83,006 | ₩84,448 | ₩82,031 | ₩82,686 | -0.39% | 12.4만 |
|---|
| 2026.09.28 | ₩82,619 | ₩83,340 | ₩79,108 | ₩81,070 | -1.87% | 27.9만 |
|---|
| 2026.09.25 | ₩83,500 | ₩84,181 | ₩81,738 | ₩83,313 | -0.22% | 34.5만 |
|---|
| 2026.09.24 | ₩79,535 | ₩82,392 | ₩79,495 | ₩82,059 | +3.17% | 18.3만 |
|---|
| 2026.09.23 | ₩85,142 | ₩85,476 | ₩81,764 | ₩82,285 | -3.36% | 13.9만 |
|---|
| 2026.09.22 | ₩81,124 | ₩86,770 | ₩81,124 | ₩86,770 | +6.96% | 4.5만 |
|---|
| 2026.09.21 | ₩81,004 | ₩82,899 | ₩80,216 | ₩82,338 | +1.65% | 8.5만 |
|---|
| 2026.09.18 | ₩76,144 | ₩79,362 | ₩76,138 | ₩79,268 | +4.10% | 6.4만 |
|---|
| 2026.09.17 | ₩73,848 | ₩76,091 | ₩73,742 | ₩75,837 | +2.69% | 10만 |
|---|
| 2026.09.16 | ₩70,791 | ₩72,100 | ₩69,216 | ₩70,765 | -0.04% | 29.8만 |
|---|
| 2026.09.15 | ₩70,618 | ₩70,805 | ₩68,869 | ₩70,044 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩68,375 | ₩70,337 | ₩67,785 | ₩69,296 | +1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩75,797 | ₩76,812 | ₩75,290 | ₩75,637 | -0.21% | 16.4만 |
|---|
| 2026.09.10 | ₩74,756 | ₩75,597 | ₩74,516 | ₩74,609 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩77,306 | ₩79,347 | ₩77,066 | ₩78,440 | +1.47% | 8.2만 |
|---|
| 2026.09.08 | ₩78,467 | ₩79,468 | ₩77,025 | ₩77,025 | -1.84% | 10.9만 |
|---|
| 2026.09.04 | ₩72,647 | ₩75,851 | ₩72,647 | ₩75,731 | +4.24% | 12.7만 |
|---|
| 2026.09.03 | ₩70,538 | ₩72,060 | ₩67,935 | ₩72,060 | +2.16% | 10.8만 |
|---|
| 2026.09.02 | ₩70,097 | ₩72,166 | ₩70,097 | ₩71,873 | +2.53% | 11.8만 |
|---|
| 2026.09.01 | ₩70,524 | ₩72,166 | ₩69,697 | ₩70,418 | -0.15% | 10.5만 |
|---|
| 2026.08.31 | ₩71,472 | ₩72,767 | ₩71,205 | ₩72,767 | +1.81% | 8만 |
|---|
| 2026.08.28 | ₩73,421 | ₩74,382 | ₩70,898 | ₩70,898 | -3.44% | 16만 |
|---|
| 2026.08.27 | ₩73,208 | ₩74,489 | ₩72,073 | ₩74,489 | +1.75% | 15.9만 |
|---|
| 2026.08.26 | ₩69,990 | ₩71,138 | ₩68,962 | ₩70,017 | +0.04% | 14.3만 |
|---|
| 2026.08.25 | ₩69,790 | ₩70,871 | ₩68,936 | ₩70,297 | +0.73% | 15.9만 |
|---|
| 2026.08.24 | ₩70,418 | ₩70,418 | ₩66,747 | ₩67,547 | -4.08% | 10.2만 |
|---|
| 2026.08.21 | ₩74,009 | ₩74,436 | ₩71,379 | ₩72,433 | -2.13% | 31.4만 |
|---|
| 2026.08.20 | ₩70,751 | ₩72,580 | ₩70,297 | ₩72,553 | +2.55% | 38.1만 |
|---|
| 2026.08.19 | ₩73,955 | ₩74,289 | ₩69,189 | ₩70,644 | -4.48% | 28.3만 |
|---|
| 2026.08.18 | ₩75,197 | ₩76,024 | ₩72,447 | ₩73,822 | -1.83% | 11.1만 |
|---|
| 2026.08.17 | ₩81,004 | ₩82,459 | ₩80,256 | ₩80,443 | -0.69% | 12.8만 |
|---|
| 2026.08.14 | ₩80,056 | ₩80,056 | ₩77,826 | ₩79,455 | -0.75% | 26.8만 |
|---|
| 2026.08.13 | ₩77,786 | ₩81,289 | ₩77,613 | ₩79,175 | +1.78% | 8.8만 |
|---|
| 2026.08.12 | ₩78,427 | ₩79,308 | ₩76,772 | ₩77,466 | -1.23% | 23.5만 |
|---|
| 2026.08.11 | ₩75,477 | ₩75,477 | ₩73,221 | ₩74,756 | -0.96% | 15.6만 |
|---|
| 2026.08.10 | ₩78,761 | ₩78,761 | ₩73,982 | ₩73,982 | -6.07% | 26.5만 |
|---|
| 2026.08.07 | ₩78,360 | ₩78,427 | ₩74,369 | ₩76,758 | -2.04% | 25.9만 |
|---|
| 2026.08.06 | ₩73,488 | ₩77,666 | ₩72,460 | ₩76,172 | +3.65% | 29.7만 |
|---|
| 2026.08.05 | ₩76,091 | ₩79,428 | ₩74,276 | ₩76,024 | -0.09% | 71.2만 |
|---|
| 2026.08.04 | ₩73,461 | ₩79,695 | ₩73,461 | ₩76,678 | +4.38% | 42.7만 |
|---|
| 2026.08.03 | ₩66,386 | ₩70,044 | ₩63,423 | ₩69,483 | +4.67% | 20.9만 |
|---|
| 2026.07.31 | ₩73,488 | ₩74,249 | ₩66,747 | ₩68,437 | -6.87% | 28.2만 |
|---|
| 2026.07.30 | ₩63,529 | ₩69,643 | ₩63,421 | ₩68,749 | +8.22% | 29.3만 |
|---|
| 2026.07.29 | ₩65,372 | ₩65,372 | ₩58,563 | ₩58,577 | -10.39% | 34.1만 |
|---|
| 2026.07.28 | ₩68,255 | ₩68,255 | ₩61,941 | ₩65,171 | -4.52% | 18.5만 |
|---|
| 2026.07.27 | ₩75,410 | ₩75,424 | ₩66,987 | ₩70,364 | -6.69% | 29.3만 |
|---|
| 2026.07.24 | ₩78,160 | ₩78,440 | ₩73,233 | ₩74,542 | -4.63% | 3만 |
|---|
| 2026.07.23 | ₩79,281 | ₩81,951 | ₩78,547 | ₩79,775 | +0.62% | 3.1만 |
|---|
| 2026.07.22 | ₩77,146 | ₩82,098 | ₩74,623 | ₩80,989 | +4.98% | 1.4만 |
|---|
| 2026.07.21 | ₩77,159 | ₩79,538 | ₩75,103 | ₩79,538 | +3.08% | 2.5만 |
|---|
| 2026.07.20 | ₩72,981 | ₩74,222 | ₩71,040 | ₩71,040 | -2.66% | 2.3만 |
|---|
| 2026.07.17 | ₩68,709 | ₩72,244 | ₩63,796 | ₩69,783 | +1.56% | 4.3만 |
|---|
| 2026.07.16 | ₩73,915 | ₩74,823 | ₩70,404 | ₩71,399 | -3.40% | 3.2만 |
|---|
| 2026.07.15 | ₩82,205 | ₩82,205 | ₩73,888 | ₩77,987 | -5.13% | 10.8만 |
|---|
| 2026.07.14 | ₩82,766 | ₩83,500 | ₩79,735 | ₩81,364 | -1.69% | 5만 |
|---|
| 2026.07.13 | ₩83,433 | ₩83,433 | ₩77,613 | ₩77,660 | -6.92% | 3만 |
|---|
| 2026.07.10 | ₩81,110 | ₩84,848 | ₩79,989 | ₩83,891 | +3.43% | 2.3만 |
|---|
| 2026.07.09 | ₩81,044 | ₩84,501 | ₩81,044 | ₩82,615 | +1.94% | 9.5만 |
|---|
| 2026.07.08 | ₩76,612 | ₩78,721 | ₩74,663 | ₩78,681 | +2.70% | 2만 |
|---|
| 2026.07.07 | ₩74,689 | ₩75,958 | ₩72,093 | ₩75,250 | +0.75% | 2.4만 |
|---|
| 2026.07.06 | ₩81,057 | ₩83,780 | ₩78,934 | ₩80,781 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩80,950 | ₩83,940 | ₩73,942 | ₩75,771 | -6.40% | 2.7만 |
|---|
| 2026.07.01 | ₩85,796 | ₩88,606 | ₩81,030 | ₩81,190 | -5.37% | 4.2만 |
|---|
| 2026.06.30 | ₩86,677 | ₩92,037 | ₩86,050 | ₩91,576 | +5.65% | 3.2만 |
|---|
| 2026.06.29 | ₩81,190 | ₩85,436 | ₩75,657 | ₩85,394 | +5.18% | 3.7만 |
|---|
| 2026.06.26 | ₩81,858 | ₩84,568 | ₩79,495 | ₩81,150 | -0.86% | 1.7만 |
|---|
| 2026.06.25 | ₩91,469 | ₩94,179 | ₩80,496 | ₩86,423 | -5.52% | 2.6만 |
|---|
| 2026.06.24 | ₩85,182 | ₩85,195 | ₩78,160 | ₩81,858 | -3.90% | 1.4만 |
|---|
| 2026.06.23 | ₩82,232 | ₩86,250 | ₩80,109 | ₩81,873 | -0.44% | 2.7만 |
|---|
| 2026.06.22 | ₩96,676 | ₩96,676 | ₩93,699 | ₩94,900 | -1.84% | 2.7만 |
|---|
| 2026.06.18 | ₩89,293 | ₩93,118 | ₩88,933 | ₩92,724 | +3.84% | 2.2만 |
|---|
| 2026.06.17 | ₩84,595 | ₩88,079 | ₩82,899 | ₩83,139 | -1.72% | 2.3만 |
|---|
| 2026.06.16 | ₩87,531 | ₩87,852 | ₩78,761 | ₩79,976 | -8.63% | 3.9만 |
|---|
| 2026.06.15 | ₩85,449 | ₩87,945 | ₩84,701 | ₩87,865 | +2.83% | 3.7만 |
|---|
| 2026.06.12 | ₩78,614 | ₩81,164 | ₩77,045 | ₩79,192 | +0.74% | 3.3만 |
|---|
| 2026.06.11 | ₩72,473 | ₩81,164 | ₩72,473 | ₩80,241 | +10.72% | 2.6만 |
|---|
| 2026.06.10 | ₩74,262 | ₩77,453 | ₩70,311 | ₩71,619 | -3.56% | 2.2만 |
|---|
| 2026.06.09 | ₩80,977 | ₩82,892 | ₩68,095 | ₩75,626 | -6.61% | 5.6만 |
|---|
| 2026.06.08 | ₩78,601 | ₩78,948 | ₩75,610 | ₩77,746 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩79,028 | ₩80,163 | ₩70,284 | ₩70,498 | -10.79% | 5.8만 |
|---|
| 2026.06.04 | ₩90,028 | ₩90,028 | ₩81,284 | ₩87,064 | -3.29% | 3.9만 |
|---|
| 2026.06.03 | ₩95,701 | ₩95,835 | ₩89,934 | ₩92,818 | -3.01% | 4.5만 |
|---|
| 2026.06.02 | ₩94,473 | ₩95,701 | ₩90,442 | ₩93,684 | -0.84% | 5.8만 |
|---|
| 2026.06.01 | ₩88,466 | ₩90,488 | ₩84,448 | ₩88,639 | +0.20% | 3.7만 |
|---|
| 2026.05.29 | ₩80,336 | ₩84,261 | ₩80,096 | ₩81,417 | +1.35% | 2.5만 |
|---|
| 2026.05.28 | ₩77,893 | ₩78,894 | ₩76,184 | ₩77,993 | +0.13% | 1.8만 |
|---|
| 2026.05.27 | ₩85,115 | ₩85,115 | ₩74,583 | ₩77,414 | -9.05% | 2.5만 |
|---|
| 2026.05.26 | ₩70,751 | ₩77,773 | ₩70,751 | ₩76,297 | +7.84% | 1.6만 |
|---|
| 2026.05.22 | ₩69,136 | ₩69,924 | ₩68,282 | ₩68,429 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩69,630 | ₩69,797 | ₩65,064 | ₩68,936 | -1.00% | 1.5만 |
|---|
| 2026.05.20 | ₩65,759 | ₩67,561 | ₩64,731 | ₩67,334 | +2.40% | 1.6만 |
|---|
| 2026.05.19 | ₩61,180 | ₩65,238 | ₩59,885 | ₩62,969 | +2.92% | 1.5만 |
|---|
| 2026.05.18 | ₩68,829 | ₩68,829 | ₩61,273 | ₩63,409 | -7.87% | 2만 |
|---|
| 2026.05.15 | ₩68,215 | ₩69,977 | ₩66,666 | ₩67,325 | -1.31% | 2.9만 |
|---|
| 2026.05.14 | ₩71,526 | ₩75,343 | ₩70,751 | ₩74,237 | +3.79% | 4만 |
|---|
| 2026.05.13 | ₩70,271 | ₩72,487 | ₩68,155 | ₩71,486 | +1.73% | 1.2만 |
|---|
| 2026.05.12 | ₩69,029 | ₩70,337 | ₩63,409 | ₩68,188 | -1.22% | 3.4만 |
|---|
| 2026.05.11 | ₩70,778 | ₩72,467 | ₩69,103 | ₩71,339 | +0.79% | 1.9만 |
|---|
| 2026.05.08 | ₩65,986 | ₩69,256 | ₩65,899 | ₩69,256 | +4.96% | 2.3만 |
|---|
| 2026.05.07 | ₩63,449 | ₩65,265 | ₩61,407 | ₩62,368 | -1.70% | 2.1만 |
|---|
| 2026.05.06 | ₩61,727 | ₩64,424 | ₩60,806 | ₩64,384 | +4.30% | 1.8만 |
|---|
| 2026.05.05 | ₩58,363 | ₩60,352 | ₩58,230 | ₩59,120 | +1.30% | 1.7만 |
|---|
| 2026.05.04 | ₩55,573 | ₩57,215 | ₩54,318 | ₩55,747 | +0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩53,397 | ₩56,421 | ₩53,397 | ₩54,866 | +2.75% | 7천 |
|---|
| 2026.04.30 | ₩55,173 | ₩55,173 | ₩51,715 | ₩53,758 | -2.56% | 8.8천 |
|---|
| 2026.04.29 | ₩53,317 | ₩53,357 | ₩52,276 | ₩53,164 | -0.29% | 1.5만 |
|---|
| 2026.04.28 | ₩54,999 | ₩54,999 | ₩48,418 | ₩52,652 | -4.27% | 8.1천 |
|---|
| 2026.04.27 | ₩55,426 | ₩56,481 | ₩54,398 | ₩56,481 | +1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩53,838 | ₩55,326 | ₩52,903 | ₩54,661 | +1.53% | 2.7만 |
|---|
| 2026.04.23 | ₩52,516 | ₩52,890 | ₩50,928 | ₩51,208 | -2.49% | 1.9만 |
|---|
| 2026.04.22 | ₩50,033 | ₩52,877 | ₩50,033 | ₩52,877 | +5.68% | 1.7만 |
|---|
| 2026.04.21 | ₩49,566 | ₩49,619 | ₩48,569 | ₩48,893 | -1.36% | 8.1천 |
|---|
| 2026.04.20 | ₩49,619 | ₩49,753 | ₩47,897 | ₩49,259 | -0.73% | 1.1만 |
|---|
| 2026.04.17 | ₩49,900 | ₩50,314 | ₩49,259 | ₩49,873 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩48,765 | ₩49,513 | ₩47,804 | ₩48,259 | -1.04% | 8.1천 |
|---|
| 2026.04.15 | ₩49,366 | ₩50,227 | ₩47,457 | ₩50,227 | +1.74% | 1.9만 |
|---|
| 2026.04.14 | ₩47,684 | ₩49,713 | ₩47,283 | ₩49,713 | +4.26% | 1.1만 |
|---|
| 2026.04.13 | ₩44,880 | ₩46,646 | ₩44,600 | ₩46,646 | +3.94% | 1만 |
|---|
| 2026.04.10 | ₩45,134 | ₩46,696 | ₩45,121 | ₩45,665 | +1.18% | 5.4만 |
|---|
| 2026.04.09 | ₩42,691 | ₩43,919 | ₩42,451 | ₩43,919 | +2.88% | 1.6만 |
|---|
| 2026.04.08 | ₩43,118 | ₩43,399 | ₩41,249 | ₩42,558 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩37,084 | ₩37,995 | ₩36,617 | ₩37,995 | +2.46% | 1.3만 |
|---|
| 2026.04.06 | ₩36,964 | ₩37,245 | ₩36,090 | ₩36,951 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩35,042 | ₩36,711 | ₩34,294 | ₩36,577 | +4.38% | 1만 |
|---|
| 2026.04.01 | ₩36,110 | ₩37,871 | ₩36,083 | ₩37,059 | +2.63% | 3.3만 |
|---|
| 2026.03.31 | ₩32,425 | ₩35,683 | ₩32,319 | ₩35,066 | +8.14% | 2.6만 |
|---|
| 2026.03.30 | ₩34,722 | ₩34,722 | ₩31,084 | ₩31,674 | -8.78% | 1.1만 |
|---|
| 2026.03.27 | ₩34,989 | ₩35,629 | ₩34,308 | ₩34,362 | -1.79% | 7.4천 |
|---|
| 2026.03.26 | ₩37,245 | ₩37,351 | ₩35,175 | ₩35,175 | -5.56% | 1.4만 |
|---|
| 2026.03.25 | ₩38,713 | ₩39,260 | ₩38,633 | ₩39,119 | +1.05% | 5천 |
|---|
| 2026.03.24 | ₩38,793 | ₩39,380 | ₩38,246 | ₩39,108 | +0.81% | 1.4만 |
|---|
| 2026.03.23 | ₩39,527 | ₩40,569 | ₩39,033 | ₩39,411 | -0.29% | 7천 |
|---|
| 2026.03.20 | ₩40,221 | ₩40,235 | ₩37,632 | ₩38,099 | -5.28% | 9.4천 |
|---|
| 2026.03.19 | ₩38,713 | ₩40,822 | ₩37,632 | ₩40,444 | +4.47% | 1만 |
|---|
| 2026.03.18 | ₩41,036 | ₩41,100 | ₩40,015 | ₩40,015 | -2.49% | 7.4천 |
|---|
| 2026.03.17 | ₩40,795 | ₩41,029 | ₩39,661 | ₩40,675 | -0.29% | 5.3천 |
|---|
| 2026.03.16 | ₩40,729 | ₩41,436 | ₩40,622 | ₩40,655 | -0.18% | 7.5천 |
|---|
| 2026.03.13 | ₩41,690 | ₩41,837 | ₩39,380 | ₩39,380 | -5.54% | 1.3만 |
|---|
| 2026.03.12 | ₩42,064 | ₩42,064 | ₩40,502 | ₩40,765 | -3.09% | 1.1만 |
|---|
| 2026.03.11 | ₩43,359 | ₩43,906 | ₩42,744 | ₩43,212 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩42,811 | ₩43,939 | ₩41,583 | ₩42,534 | -0.65% | 1.7만 |
|---|
| 2026.03.09 | ₩38,019 | ₩42,264 | ₩37,952 | ₩42,120 | +10.79% | 3만 |
|---|
| 2026.03.06 | ₩39,808 | ₩41,583 | ₩38,793 | ₩39,060 | -1.88% | 1.2만 |
|---|
| 2026.03.05 | ₩42,264 | ₩42,945 | ₩40,335 | ₩42,025 | -0.57% | 1.4만 |
|---|
| 2026.03.04 | ₩40,956 | ₩42,744 | ₩40,849 | ₩42,357 | +3.42% | 1.8만 |
|---|
| 2026.03.03 | ₩40,048 | ₩40,635 | ₩38,766 | ₩40,257 | +0.52% | 2.2만 |
|---|
| 2026.03.02 | ₩41,209 | ₩43,238 | ₩41,102 | ₩42,865 | +4.02% | 3.6만 |
|---|
| 2026.02.27 | ₩42,865 | ₩44,042 | ₩42,544 | ₩43,479 | +1.43% | 1.1만 |
|---|
| 2026.02.26 | ₩47,537 | ₩47,537 | ₩43,499 | ₩44,934 | -5.48% | 2.1만 |
|---|
| 2026.02.25 | ₩48,685 | ₩49,008 | ₩48,405 | ₩48,551 | -0.27% | 1.4만 |
|---|
| 2026.02.24 | ₩47,083 | ₩47,997 | ₩45,575 | ₩47,750 | +1.42% | 2.2만 |
|---|
| 2026.02.23 | ₩45,388 | ₩45,988 | ₩44,620 | ₩45,494 | +0.24% | 1.8만 |
|---|
| 2026.02.20 | ₩44,240 | ₩46,082 | ₩44,013 | ₩45,414 | +2.66% | 1.6만 |
|---|
| 2026.02.19 | ₩44,039 | ₩45,041 | ₩43,692 | ₩44,677 | +1.45% | 9천 |
|---|
| 2026.02.18 | ₩43,692 | ₩45,721 | ₩43,692 | ₩44,863 | +2.68% | 1.3만 |
|---|
| 2026.02.17 | ₩42,638 | ₩44,320 | ₩41,423 | ₩44,186 | +3.63% | 1.8만 |
|---|
| 2026.02.13 | ₩44,293 | ₩45,027 | ₩43,760 | ₩43,760 | -1.20% | 2.7만 |
|---|
| 2026.02.12 | ₩47,510 | ₩47,604 | ₩44,493 | ₩44,653 | -6.01% | 1.1만 |
|---|
| 2026.02.11 | ₩47,230 | ₩47,811 | ₩45,428 | ₩46,808 | -0.89% | 1.2만 |
|---|
| 2026.02.10 | ₩46,789 | ₩46,949 | ₩45,504 | ₩45,504 | -2.75% | 2.3만 |
|---|
| 2026.02.09 | ₩43,852 | ₩46,536 | ₩43,305 | ₩45,895 | +4.66% | 2.9만 |
|---|
| 2026.02.06 | ₩40,408 | ₩44,520 | ₩40,235 | ₩44,520 | +10.18% | 3.6만 |
|---|
| 2026.02.05 | ₩39,234 | ₩40,822 | ₩38,446 | ₩38,820 | -1.05% | 1.9만 |
|---|
| 2026.02.04 | ₩42,511 | ₩42,958 | ₩37,698 | ₩39,487 | -7.11% | 4만 |
|---|
| 2026.02.03 | ₩47,831 | ₩48,017 | ₩43,479 | ₩44,907 | -6.11% | 4.9만 |
|---|
| 2026.02.02 | ₩45,428 | ₩48,164 | ₩45,201 | ₩46,936 | +3.32% | 4.5만 |
|---|
| 2026.01.30 | ₩48,898 | ₩48,898 | ₩45,561 | ₩45,815 | -6.31% | 3.3만 |
|---|
| 2026.01.29 | ₩49,099 | ₩50,100 | ₩45,294 | ₩49,366 | +0.54% | 3.3만 |
|---|
| 2026.01.28 | ₩49,432 | ₩49,566 | ₩47,777 | ₩48,191 | -2.51% | 3만 |
|---|
| 2026.01.27 | ₩47,283 | ₩48,591 | ₩46,895 | ₩48,028 | +1.58% | 4.2만 |
|---|
| 2026.01.26 | ₩46,776 | ₩46,876 | ₩44,093 | ₩46,509 | -0.57% | 1.3만 |
|---|
| 2026.01.23 | ₩46,990 | ₩47,030 | ₩45,922 | ₩46,990 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩46,589 | ₩46,596 | ₩45,667 | ₩46,135 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩44,053 | ₩45,815 | ₩43,839 | ₩45,127 | +2.44% | 3만 |
|---|
| 2026.01.20 | ₩44,013 | ₩44,867 | ₩43,017 | ₩43,017 | -2.26% | 3만 |
|---|
| 2026.01.16 | ₩46,402 | ₩46,723 | ₩45,588 | ₩46,047 | -0.77% | 2.5만 |
|---|
| 2026.01.15 | ₩45,388 | ₩46,749 | ₩44,433 | ₩44,772 | -1.36% | 3.5만 |
|---|
| 2026.01.14 | ₩42,504 | ₩42,704 | ₩41,823 | ₩42,341 | -0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩43,185 | ₩43,946 | ₩43,051 | ₩43,365 | +0.42% | 1만 |
|---|
| 2026.01.12 | ₩42,050 | ₩43,018 | ₩40,595 | ₩42,480 | +1.02% | 3.2만 |
|---|
| 2026.01.09 | ₩40,128 | ₩41,476 | ₩39,981 | ₩41,255 | +2.81% | 2.4만 |
|---|
| 2026.01.08 | ₩41,303 | ₩41,316 | ₩39,073 | ₩39,439 | -4.51% | 1.6만 |
|---|
| 2026.01.07 | ₩41,450 | ₩41,783 | ₩40,815 | ₩41,276 | -0.42% | 7.5만 |
|---|
| 2026.01.06 | ₩42,851 | ₩43,078 | ₩41,483 | ₩42,050 | -1.87% | 3.2만 |
|---|
| 2026.01.05 | ₩42,731 | ₩45,895 | ₩41,954 | ₩42,077 | -1.53% | 2.4만 |
|---|
| 2026.01.02 | ₩40,048 | ₩42,531 | ₩40,048 | ₩41,503 | +3.63% | 6.9만 |
|---|
| 2025.12.31 | ₩38,967 | ₩39,194 | ₩38,473 | ₩38,499 | -1.20% | 1.4만 |
|---|
| 2025.12.30 | ₩39,153 | ₩39,160 | ₩38,656 | ₩38,656 | -1.27% | 8.8천 |
|---|
| 2025.12.29 | ₩38,299 | ₩38,833 | ₩38,046 | ₩38,634 | +0.87% | 8.5천 |
|---|
| 2025.12.26 | ₩38,793 | ₩39,367 | ₩38,620 | ₩39,145 | +0.91% | 8.4천 |
|---|
| 2025.12.24 | ₩38,366 | ₩38,633 | ₩38,252 | ₩38,628 | +0.68% | 7.2천 |
|---|
| 2025.12.23 | ₩37,111 | ₩38,800 | ₩37,098 | ₩37,618 | +1.37% | 1.1만 |
|---|
| 2025.12.22 | ₩38,766 | ₩38,766 | ₩37,298 | ₩37,645 | -2.89% | 1.7만 |
|---|
| 2025.12.19 | ₩36,070 | ₩37,111 | ₩34,515 | ₩37,015 | +2.62% | 1.8만 |
|---|
| 2025.12.18 | ₩35,362 | ₩35,376 | ₩34,455 | ₩34,732 | -1.78% | 3.5만 |
|---|
| 2025.12.17 | ₩36,724 | ₩36,724 | ₩32,746 | ₩32,746 | -10.83% | 1.2만 |
|---|
| 2025.12.16 | ₩36,323 | ₩36,915 | ₩36,083 | ₩36,915 | +1.63% | 6.9천 |
|---|
| 2025.12.15 | ₩38,462 | ₩38,462 | ₩36,281 | ₩36,716 | -4.54% | 9.5천 |
|---|
| 2025.12.12 | ₩41,012 | ₩41,012 | ₩37,578 | ₩37,765 | -7.92% | 2.9만 |
|---|
| 2025.12.11 | ₩41,556 | ₩42,357 | ₩40,048 | ₩42,332 | +1.87% | 3.9만 |
|---|
| 2025.12.10 | ₩41,543 | ₩43,292 | ₩41,476 | ₩43,105 | +3.76% | 4만 |
|---|
| 2025.12.09 | ₩42,224 | ₩43,372 | ₩42,224 | ₩43,281 | +2.50% | 1.4만 |
|---|
| 2025.12.08 | ₩43,212 | ₩43,425 | ₩42,344 | ₩42,938 | -0.63% | 1.9만 |
|---|
| 2025.12.05 | ₩42,664 | ₩42,691 | ₩41,209 | ₩41,379 | -3.01% | 4.4만 |
|---|
| 2025.12.04 | ₩41,049 | ₩41,623 | ₩40,729 | ₩40,996 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩41,316 | ₩41,516 | ₩40,678 | ₩41,387 | +0.17% | 3.3만 |
|---|
| 2025.12.02 | ₩40,982 | ₩42,371 | ₩38,126 | ₩41,850 | +2.12% | 3.1만 |
|---|
| 2025.12.01 | ₩39,621 | ₩41,183 | ₩39,621 | ₩40,711 | +2.75% | 2.3만 |
|---|
| 2025.11.28 | ₩40,475 | ₩40,475 | ₩40,088 | ₩40,475 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩38,713 | ₩40,475 | ₩38,713 | ₩40,181 | +3.79% | 4.1만 |
|---|
| 2025.11.25 | ₩36,484 | ₩37,892 | ₩34,888 | ₩37,867 | +3.79% | 2.7만 |
|---|
| 2025.11.24 | ₩36,123 | ₩38,579 | ₩36,123 | ₩38,206 | +5.76% | 2.1만 |
|---|
| 2025.11.21 | ₩35,509 | ₩36,353 | ₩33,335 | ₩35,222 | -0.81% | 2.1만 |
|---|
| 2025.11.20 | ₩41,930 | ₩42,077 | ₩35,683 | ₩35,830 | -14.55% | 4.8만 |
|---|
| 2025.11.19 | ₩39,033 | ₩40,742 | ₩38,419 | ₩39,650 | +1.58% | 7.7천 |
|---|
| 2025.11.18 | ₩39,647 | ₩40,235 | ₩37,285 | ₩38,589 | -2.67% | 1.8만 |
|---|
| 2025.11.17 | ₩40,475 | ₩41,490 | ₩39,567 | ₩40,228 | -0.61% | 1.1만 |
|---|
| 2025.11.14 | ₩38,499 | ₩42,064 | ₩38,032 | ₩40,715 | +5.76% | 2만 |
|---|
| 2025.11.13 | ₩42,197 | ₩43,065 | ₩40,061 | ₩40,825 | -3.25% | 1.4만 |
|---|
| 2025.11.12 | ₩43,759 | ₩47,937 | ₩42,785 | ₩43,919 | +0.37% | 6.2만 |
|---|
| 2025.11.11 | ₩42,945 | ₩42,998 | ₩41,677 | ₩41,837 | -2.58% | 1만 |
|---|
| 2025.11.10 | ₩42,197 | ₩43,839 | ₩42,197 | ₩43,799 | +3.80% | 1.2만 |
|---|
| 2025.11.07 | ₩40,048 | ₩40,181 | ₩38,005 | ₩40,181 | +0.33% | 1.5만 |
|---|
| 2025.11.06 | ₩44,400 | ₩44,400 | ₩41,129 | ₩41,387 | -6.79% | 2.2만 |
|---|
| 2025.11.05 | ₩45,054 | ₩45,915 | ₩44,464 | ₩44,640 | -0.92% | 1.1만 |
|---|
| 2025.11.04 | ₩43,412 | ₩48,925 | ₩43,412 | ₩43,635 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩47,211 | ₩47,590 | ₩46,462 | ₩46,949 | -0.55% | 1.7만 |
|---|
| 2025.10.31 | ₩47,817 | ₩47,817 | ₩45,468 | ₩46,265 | -3.25% | 2.2만 |
|---|
| 2025.10.30 | ₩49,606 | ₩49,606 | ₩46,656 | ₩46,877 | -5.50% | 1.6만 |
|---|
| 2025.10.29 | ₩48,498 | ₩49,005 | ₩47,350 | ₩48,722 | +0.46% | 2.6만 |
|---|
| 2025.10.28 | ₩46,723 | ₩46,723 | ₩45,227 | ₩46,414 | -0.66% | 1.8만 |
|---|
| 2025.10.27 | ₩45,161 | ₩45,183 | ₩43,919 | ₩45,183 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩42,584 | ₩43,399 | ₩42,170 | ₩43,258 | +1.58% | 7.5천 |
|---|
| 2025.10.23 | ₩39,462 | ₩41,049 | ₩39,462 | ₩40,806 | +3.41% | 4.5천 |
|---|
| 2025.10.22 | ₩40,649 | ₩41,196 | ₩38,762 | ₩39,495 | -2.84% | 8.1천 |
|---|
| 2025.10.21 | ₩41,930 | ₩41,930 | ₩40,635 | ₩41,028 | -2.15% | 6.9천 |
|---|
| 2025.10.20 | ₩41,783 | ₩42,825 | ₩41,783 | ₩42,108 | +0.78% | 7.4천 |
|---|
| 2025.10.17 | ₩40,929 | ₩41,623 | ₩39,995 | ₩41,094 | +0.40% | 1.6만 |
|---|
| 2025.10.16 | ₩42,464 | ₩42,598 | ₩40,782 | ₩41,324 | -2.68% | 8.7천 |
|---|
| 2025.10.15 | ₩40,729 | ₩41,944 | ₩40,315 | ₩41,456 | +1.79% | 2.3만 |
|---|
| 2025.10.14 | ₩38,993 | ₩40,021 | ₩38,032 | ₩38,661 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩39,527 | ₩40,282 | ₩39,104 | ₩40,057 | +1.34% | 1.4만 |
|---|
| 2025.10.10 | ₩41,356 | ₩41,450 | ₩36,530 | ₩36,530 | -11.67% | 1.5만 |
|---|