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 | ₩81,672 | ₩81,672 | ₩78,591 | ₩78,817 | -3.50% | 13.4만 |
| 2026.10.08 | ₩84,581 | ₩85,021 | ₩78,697 | ₩79,845 | -5.60% | 16.2만 |
| 2026.10.07 | ₩83,927 | ₩86,648 | ₩83,393 | ₩86,382 | +2.92% | 22.5만 |
| 2026.10.06 | ₩88,396 | ₩89,690 | ₩86,595 | ₩86,849 | -1.75% | 6만 |
| 2026.10.05 | ₩87,262 | ₩88,836 | ₩86,182 | ₩88,836 | +1.80% | 3.4만 |
| 2026.10.02 | ₩86,715 | ₩87,596 | ₩85,314 | ₩86,742 | +0.03% | 14만 |
| 2026.10.01 | ₩82,046 | ₩84,767 | ₩80,512 | ₩84,114 | +2.52% | 39만 |
| 2026.09.30 | ₩83,527 | ₩83,927 | ₩81,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,979 |
| -1.85% |
| 13만 |
| 2026.09.29 | ₩82,953 | ₩84,394 | ₩81,979 | ₩82,633 | -0.39% | 12.4만 |
|---|
| 2026.09.28 | ₩82,566 | ₩83,287 | ₩79,058 | ₩81,019 | -1.87% | 27.9만 |
|---|
| 2026.09.25 | ₩83,447 | ₩84,127 | ₩81,686 | ₩83,260 | -0.22% | 34.5만 |
|---|
| 2026.09.24 | ₩79,484 | ₩82,339 | ₩79,444 | ₩82,007 | +3.17% | 18.3만 |
|---|
| 2026.09.23 | ₩85,088 | ₩85,421 | ₩81,712 | ₩82,233 | -3.36% | 13.9만 |
|---|
| 2026.09.22 | ₩81,072 | ₩86,715 | ₩81,072 | ₩86,715 | +6.96% | 4.5만 |
|---|
| 2026.09.21 | ₩80,952 | ₩82,846 | ₩80,165 | ₩82,286 | +1.65% | 8.5만 |
|---|
| 2026.09.18 | ₩76,096 | ₩79,311 | ₩76,089 | ₩79,218 | +4.10% | 6.4만 |
|---|
| 2026.09.17 | ₩73,801 | ₩76,043 | ₩73,695 | ₩75,789 | +2.69% | 10만 |
|---|
| 2026.09.16 | ₩70,746 | ₩72,054 | ₩69,172 | ₩70,720 | -0.04% | 29.8만 |
|---|
| 2026.09.15 | ₩70,573 | ₩70,760 | ₩68,825 | ₩69,999 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩68,332 | ₩70,293 | ₩67,742 | ₩69,252 | +1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩75,749 | ₩76,763 | ₩75,242 | ₩75,589 | -0.21% | 16.4만 |
|---|
| 2026.09.10 | ₩74,708 | ₩75,549 | ₩74,468 | ₩74,562 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩77,257 | ₩79,296 | ₩77,016 | ₩78,391 | +1.47% | 8.2만 |
|---|
| 2026.09.08 | ₩78,417 | ₩79,418 | ₩76,976 | ₩76,976 | -1.84% | 10.9만 |
|---|
| 2026.09.04 | ₩72,601 | ₩75,802 | ₩72,601 | ₩75,682 | +4.24% | 12.7만 |
|---|
| 2026.09.03 | ₩70,493 | ₩72,014 | ₩67,891 | ₩72,014 | +2.16% | 10.8만 |
|---|
| 2026.09.02 | ₩70,053 | ₩72,120 | ₩70,053 | ₩71,827 | +2.53% | 11.8만 |
|---|
| 2026.09.01 | ₩70,479 | ₩72,120 | ₩69,652 | ₩70,373 | -0.15% | 10.5만 |
|---|
| 2026.08.31 | ₩71,427 | ₩72,721 | ₩71,160 | ₩72,721 | +1.81% | 8만 |
|---|
| 2026.08.28 | ₩73,374 | ₩74,335 | ₩70,853 | ₩70,853 | -3.44% | 16만 |
|---|
| 2026.08.27 | ₩73,161 | ₩74,442 | ₩72,027 | ₩74,442 | +1.75% | 15.9만 |
|---|
| 2026.08.26 | ₩69,946 | ₩71,093 | ₩68,919 | ₩69,972 | +0.04% | 14.3만 |
|---|
| 2026.08.25 | ₩69,746 | ₩70,826 | ₩68,892 | ₩70,253 | +0.73% | 15.9만 |
|---|
| 2026.08.24 | ₩70,373 | ₩70,373 | ₩66,704 | ₩67,504 | -4.08% | 10.2만 |
|---|
| 2026.08.21 | ₩73,961 | ₩74,388 | ₩71,333 | ₩72,387 | -2.13% | 31.4만 |
|---|
| 2026.08.20 | ₩70,706 | ₩72,534 | ₩70,253 | ₩72,507 | +2.55% | 38.1만 |
|---|
| 2026.08.19 | ₩73,908 | ₩74,242 | ₩69,145 | ₩70,600 | -4.48% | 28.3만 |
|---|
| 2026.08.18 | ₩75,149 | ₩75,976 | ₩72,401 | ₩73,775 | -1.83% | 11.1만 |
|---|
| 2026.08.17 | ₩80,952 | ₩82,406 | ₩80,205 | ₩80,392 | -0.69% | 12.8만 |
|---|
| 2026.08.14 | ₩80,005 | ₩80,005 | ₩77,777 | ₩79,404 | -0.75% | 26.8만 |
|---|
| 2026.08.13 | ₩77,737 | ₩81,237 | ₩77,563 | ₩79,124 | +1.78% | 8.8만 |
|---|
| 2026.08.12 | ₩78,377 | ₩79,258 | ₩76,723 | ₩77,417 | -1.23% | 23.5만 |
|---|
| 2026.08.11 | ₩75,429 | ₩75,429 | ₩73,174 | ₩74,708 | -0.96% | 15.6만 |
|---|
| 2026.08.10 | ₩78,711 | ₩78,711 | ₩73,935 | ₩73,935 | -6.07% | 26.5만 |
|---|
| 2026.08.07 | ₩78,310 | ₩78,377 | ₩74,322 | ₩76,710 | -2.04% | 25.9만 |
|---|
| 2026.08.06 | ₩73,441 | ₩77,617 | ₩72,414 | ₩76,124 | +3.65% | 29.7만 |
|---|
| 2026.08.05 | ₩76,043 | ₩79,378 | ₩74,228 | ₩75,976 | -0.09% | 71.2만 |
|---|
| 2026.08.04 | ₩73,414 | ₩79,645 | ₩73,414 | ₩76,630 | +4.38% | 42.7만 |
|---|
| 2026.08.03 | ₩66,344 | ₩69,999 | ₩63,382 | ₩69,439 | +4.67% | 20.9만 |
|---|
| 2026.07.31 | ₩73,441 | ₩74,202 | ₩66,704 | ₩68,393 | -6.87% | 28.2만 |
|---|
| 2026.07.30 | ₩63,489 | ₩69,599 | ₩63,381 | ₩68,705 | +8.22% | 29.3만 |
|---|
| 2026.07.29 | ₩65,330 | ₩65,330 | ₩58,526 | ₩58,539 | -10.39% | 34.1만 |
|---|
| 2026.07.28 | ₩68,212 | ₩68,212 | ₩61,901 | ₩65,130 | -4.52% | 18.5만 |
|---|
| 2026.07.27 | ₩75,362 | ₩75,376 | ₩66,944 | ₩70,319 | -6.69% | 29.3만 |
|---|
| 2026.07.24 | ₩78,110 | ₩78,391 | ₩73,186 | ₩74,495 | -4.63% | 3만 |
|---|
| 2026.07.23 | ₩79,231 | ₩81,899 | ₩78,497 | ₩79,725 | +0.62% | 3.1만 |
|---|
| 2026.07.22 | ₩77,096 | ₩82,046 | ₩74,575 | ₩80,937 | +4.98% | 1.4만 |
|---|
| 2026.07.21 | ₩77,110 | ₩79,487 | ₩75,055 | ₩79,487 | +3.08% | 2.5만 |
|---|
| 2026.07.20 | ₩72,934 | ₩74,175 | ₩70,994 | ₩70,994 | -2.66% | 2.3만 |
|---|
| 2026.07.17 | ₩68,665 | ₩72,198 | ₩63,756 | ₩69,739 | +1.56% | 4.3만 |
|---|
| 2026.07.16 | ₩73,868 | ₩74,775 | ₩70,359 | ₩71,353 | -3.40% | 3.2만 |
|---|
| 2026.07.15 | ₩82,153 | ₩82,153 | ₩73,841 | ₩77,937 | -5.13% | 10.8만 |
|---|
| 2026.07.14 | ₩82,713 | ₩83,447 | ₩79,685 | ₩81,312 | -1.69% | 5만 |
|---|
| 2026.07.13 | ₩83,380 | ₩83,380 | ₩77,563 | ₩77,610 | -6.92% | 3만 |
|---|
| 2026.07.10 | ₩81,059 | ₩84,794 | ₩79,938 | ₩83,838 | +3.43% | 2.3만 |
|---|
| 2026.07.09 | ₩80,992 | ₩84,447 | ₩80,992 | ₩82,562 | +1.94% | 9.5만 |
|---|
| 2026.07.08 | ₩76,563 | ₩78,671 | ₩74,615 | ₩78,631 | +2.70% | 2만 |
|---|
| 2026.07.07 | ₩74,642 | ₩75,909 | ₩72,047 | ₩75,202 | +0.75% | 2.4만 |
|---|
| 2026.07.06 | ₩81,005 | ₩83,727 | ₩78,884 | ₩80,729 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩80,899 | ₩83,887 | ₩73,895 | ₩75,722 | -6.40% | 2.7만 |
|---|
| 2026.07.01 | ₩85,741 | ₩88,550 | ₩80,979 | ₩81,139 | -5.37% | 4.2만 |
|---|
| 2026.06.30 | ₩86,622 | ₩91,978 | ₩85,995 | ₩91,518 | +5.65% | 3.2만 |
|---|
| 2026.06.29 | ₩81,139 | ₩85,381 | ₩75,609 | ₩85,340 | +5.18% | 3.7만 |
|---|
| 2026.06.26 | ₩81,806 | ₩84,514 | ₩79,444 | ₩81,099 | -0.86% | 1.7만 |
|---|
| 2026.06.25 | ₩91,411 | ₩94,119 | ₩80,445 | ₩86,368 | -5.52% | 2.6만 |
|---|
| 2026.06.24 | ₩85,128 | ₩85,141 | ₩78,110 | ₩81,806 | -3.90% | 1.4만 |
|---|
| 2026.06.23 | ₩82,179 | ₩86,195 | ₩80,058 | ₩81,820 | -0.44% | 2.7만 |
|---|
| 2026.06.22 | ₩96,614 | ₩96,614 | ₩93,639 | ₩94,840 | -1.84% | 2.7만 |
|---|
| 2026.06.18 | ₩89,237 | ₩93,059 | ₩88,876 | ₩92,665 | +3.84% | 2.2만 |
|---|
| 2026.06.17 | ₩84,541 | ₩88,023 | ₩82,846 | ₩83,087 | -1.72% | 2.3만 |
|---|
| 2026.06.16 | ₩87,476 | ₩87,796 | ₩78,711 | ₩79,925 | -8.63% | 3.9만 |
|---|
| 2026.06.15 | ₩85,394 | ₩87,889 | ₩84,647 | ₩87,809 | +2.83% | 3.7만 |
|---|
| 2026.06.12 | ₩78,564 | ₩81,112 | ₩76,996 | ₩79,142 | +0.74% | 3.3만 |
|---|
| 2026.06.11 | ₩72,427 | ₩81,112 | ₩72,427 | ₩80,190 | +10.72% | 2.6만 |
|---|
| 2026.06.10 | ₩74,215 | ₩77,403 | ₩70,266 | ₩71,573 | -3.56% | 2.2만 |
|---|
| 2026.06.09 | ₩80,925 | ₩82,840 | ₩68,051 | ₩75,578 | -6.61% | 5.6만 |
|---|
| 2026.06.08 | ₩78,551 | ₩78,897 | ₩75,562 | ₩77,697 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩78,978 | ₩80,112 | ₩70,239 | ₩70,453 | -10.79% | 5.8만 |
|---|
| 2026.06.04 | ₩89,970 | ₩89,970 | ₩81,232 | ₩87,009 | -3.29% | 3.9만 |
|---|
| 2026.06.03 | ₩95,640 | ₩95,774 | ₩89,877 | ₩92,759 | -3.01% | 4.5만 |
|---|
| 2026.06.02 | ₩94,413 | ₩95,640 | ₩90,384 | ₩93,624 | -0.84% | 5.8만 |
|---|
| 2026.06.01 | ₩88,409 | ₩90,431 | ₩84,394 | ₩88,583 | +0.20% | 3.7만 |
|---|
| 2026.05.29 | ₩80,285 | ₩84,207 | ₩80,045 | ₩81,366 | +1.35% | 2.5만 |
|---|
| 2026.05.28 | ₩77,844 | ₩78,844 | ₩76,136 | ₩77,944 | +0.13% | 1.8만 |
|---|
| 2026.05.27 | ₩85,061 | ₩85,061 | ₩74,535 | ₩77,365 | -9.05% | 2.5만 |
|---|
| 2026.05.26 | ₩70,706 | ₩77,723 | ₩70,706 | ₩76,248 | +7.84% | 1.6만 |
|---|
| 2026.05.22 | ₩69,092 | ₩69,879 | ₩68,238 | ₩68,385 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩69,586 | ₩69,752 | ₩65,023 | ₩68,892 | -1.00% | 1.5만 |
|---|
| 2026.05.20 | ₩65,717 | ₩67,518 | ₩64,690 | ₩67,291 | +2.40% | 1.6만 |
|---|
| 2026.05.19 | ₩61,141 | ₩65,196 | ₩59,847 | ₩62,929 | +2.92% | 1.5만 |
|---|
| 2026.05.18 | ₩68,785 | ₩68,785 | ₩61,234 | ₩63,369 | -7.87% | 2만 |
|---|
| 2026.05.15 | ₩68,171 | ₩69,932 | ₩66,624 | ₩67,282 | -1.31% | 2.9만 |
|---|
| 2026.05.14 | ₩71,480 | ₩75,295 | ₩70,706 | ₩74,190 | +3.79% | 4만 |
|---|
| 2026.05.13 | ₩70,226 | ₩72,441 | ₩68,111 | ₩71,440 | +1.73% | 1.2만 |
|---|
| 2026.05.12 | ₩68,985 | ₩70,293 | ₩63,369 | ₩68,145 | -1.22% | 3.4만 |
|---|
| 2026.05.11 | ₩70,733 | ₩72,421 | ₩69,059 | ₩71,293 | +0.79% | 1.9만 |
|---|
| 2026.05.08 | ₩65,944 | ₩69,212 | ₩65,857 | ₩69,212 | +4.96% | 2.3만 |
|---|
| 2026.05.07 | ₩63,409 | ₩65,223 | ₩61,368 | ₩62,328 | -1.70% | 2.1만 |
|---|
| 2026.05.06 | ₩61,688 | ₩64,383 | ₩60,767 | ₩64,343 | +4.30% | 1.8만 |
|---|
| 2026.05.05 | ₩58,326 | ₩60,314 | ₩58,193 | ₩59,082 | +1.30% | 1.7만 |
|---|
| 2026.05.04 | ₩55,538 | ₩57,179 | ₩54,284 | ₩55,711 | +0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩53,363 | ₩56,385 | ₩53,363 | ₩54,831 | +2.75% | 7천 |
|---|
| 2026.04.30 | ₩55,138 | ₩55,138 | ₩51,682 | ₩53,723 | -2.56% | 8.8천 |
|---|
| 2026.04.29 | ₩53,283 | ₩53,323 | ₩52,243 | ₩53,130 | -0.29% | 1.5만 |
|---|
| 2026.04.28 | ₩54,964 | ₩54,964 | ₩48,387 | ₩52,619 | -4.27% | 8.1천 |
|---|
| 2026.04.27 | ₩55,391 | ₩56,445 | ₩54,364 | ₩56,445 | +1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩53,803 | ₩55,291 | ₩52,870 | ₩54,627 | +1.53% | 2.7만 |
|---|
| 2026.04.23 | ₩52,483 | ₩52,856 | ₩50,895 | ₩51,175 | -2.49% | 1.9만 |
|---|
| 2026.04.22 | ₩50,001 | ₩52,843 | ₩50,001 | ₩52,843 | +5.68% | 1.7만 |
|---|
| 2026.04.21 | ₩49,534 | ₩49,588 | ₩48,538 | ₩48,862 | -1.36% | 8.1천 |
|---|
| 2026.04.20 | ₩49,588 | ₩49,721 | ₩47,867 | ₩49,228 | -0.73% | 1.1만 |
|---|
| 2026.04.17 | ₩49,868 | ₩50,281 | ₩49,228 | ₩49,841 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩48,734 | ₩49,481 | ₩47,773 | ₩48,228 | -1.04% | 8.1천 |
|---|
| 2026.04.15 | ₩49,334 | ₩50,195 | ₩47,427 | ₩50,195 | +1.74% | 1.9만 |
|---|
| 2026.04.14 | ₩47,653 | ₩49,681 | ₩47,253 | ₩49,681 | +4.26% | 1.1만 |
|---|
| 2026.04.13 | ₩44,852 | ₩46,617 | ₩44,572 | ₩46,617 | +3.94% | 1만 |
|---|
| 2026.04.10 | ₩45,105 | ₩46,666 | ₩45,092 | ₩45,636 | +1.18% | 5.4만 |
|---|
| 2026.04.09 | ₩42,664 | ₩43,891 | ₩42,424 | ₩43,891 | +2.88% | 1.6만 |
|---|
| 2026.04.08 | ₩43,091 | ₩43,371 | ₩41,223 | ₩42,530 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩37,061 | ₩37,971 | ₩36,594 | ₩37,971 | +2.46% | 1.3만 |
|---|
| 2026.04.06 | ₩36,941 | ₩37,221 | ₩36,067 | ₩36,927 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩35,020 | ₩36,687 | ₩34,273 | ₩36,554 | +4.38% | 1만 |
|---|
| 2026.04.01 | ₩36,087 | ₩37,847 | ₩36,060 | ₩37,035 | +2.63% | 3.3만 |
|---|
| 2026.03.31 | ₩32,405 | ₩35,660 | ₩32,298 | ₩35,044 | +8.14% | 2.6만 |
|---|
| 2026.03.30 | ₩34,699 | ₩34,699 | ₩31,064 | ₩31,654 | -8.78% | 1.1만 |
|---|
| 2026.03.27 | ₩34,966 | ₩35,607 | ₩34,286 | ₩34,341 | -1.79% | 7.4천 |
|---|
| 2026.03.26 | ₩37,221 | ₩37,328 | ₩35,153 | ₩35,153 | -5.56% | 1.4만 |
|---|
| 2026.03.25 | ₩38,688 | ₩39,235 | ₩38,608 | ₩39,094 | +1.05% | 5천 |
|---|
| 2026.03.24 | ₩38,768 | ₩39,355 | ₩38,221 | ₩39,083 | +0.81% | 1.4만 |
|---|
| 2026.03.23 | ₩39,502 | ₩40,543 | ₩39,008 | ₩39,386 | -0.29% | 7천 |
|---|
| 2026.03.20 | ₩40,196 | ₩40,209 | ₩37,608 | ₩38,075 | -5.28% | 9.4천 |
|---|
| 2026.03.19 | ₩38,688 | ₩40,796 | ₩37,608 | ₩40,419 | +4.47% | 1만 |
|---|
| 2026.03.18 | ₩41,010 | ₩41,074 | ₩39,989 | ₩39,989 | -2.49% | 7.4천 |
|---|
| 2026.03.17 | ₩40,769 | ₩41,003 | ₩39,636 | ₩40,649 | -0.29% | 5.3천 |
|---|
| 2026.03.16 | ₩40,703 | ₩41,410 | ₩40,596 | ₩40,629 | -0.18% | 7.5천 |
|---|
| 2026.03.13 | ₩41,663 | ₩41,810 | ₩39,355 | ₩39,355 | -5.54% | 1.3만 |
|---|
| 2026.03.12 | ₩42,037 | ₩42,037 | ₩40,476 | ₩40,739 | -3.09% | 1.1만 |
|---|
| 2026.03.11 | ₩43,331 | ₩43,878 | ₩42,717 | ₩43,184 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩42,784 | ₩43,911 | ₩41,557 | ₩42,506 | -0.65% | 1.7만 |
|---|
| 2026.03.09 | ₩37,995 | ₩42,237 | ₩37,928 | ₩42,093 | +10.79% | 3만 |
|---|
| 2026.03.06 | ₩39,782 | ₩41,557 | ₩38,768 | ₩39,035 | -1.88% | 1.2만 |
|---|
| 2026.03.05 | ₩42,237 | ₩42,917 | ₩40,309 | ₩41,998 | -0.57% | 1.4만 |
|---|
| 2026.03.04 | ₩40,930 | ₩42,717 | ₩40,823 | ₩42,330 | +3.42% | 1.8만 |
|---|
| 2026.03.03 | ₩40,022 | ₩40,609 | ₩38,742 | ₩40,232 | +0.52% | 2.2만 |
|---|
| 2026.03.02 | ₩41,183 | ₩43,211 | ₩41,076 | ₩42,837 | +4.02% | 3.6만 |
|---|
| 2026.02.27 | ₩42,837 | ₩44,014 | ₩42,517 | ₩43,451 | +1.43% | 1.1만 |
|---|
| 2026.02.26 | ₩47,507 | ₩47,507 | ₩43,471 | ₩44,905 | -5.48% | 2.1만 |
|---|
| 2026.02.25 | ₩48,654 | ₩48,977 | ₩48,374 | ₩48,520 | -0.27% | 1.4만 |
|---|
| 2026.02.24 | ₩47,053 | ₩47,967 | ₩45,545 | ₩47,720 | +1.42% | 2.2만 |
|---|
| 2026.02.23 | ₩45,359 | ₩45,959 | ₩44,592 | ₩45,465 | +0.24% | 1.8만 |
|---|
| 2026.02.20 | ₩44,211 | ₩46,052 | ₩43,985 | ₩45,385 | +2.66% | 1.6만 |
|---|
| 2026.02.19 | ₩44,011 | ₩45,012 | ₩43,664 | ₩44,649 | +1.45% | 9천 |
|---|
| 2026.02.18 | ₩43,664 | ₩45,692 | ₩43,664 | ₩44,834 | +2.68% | 1.3만 |
|---|
| 2026.02.17 | ₩42,611 | ₩44,291 | ₩41,397 | ₩44,158 | +3.63% | 1.8만 |
|---|
| 2026.02.13 | ₩44,265 | ₩44,999 | ₩43,732 | ₩43,732 | -1.20% | 2.7만 |
|---|
| 2026.02.12 | ₩47,480 | ₩47,573 | ₩44,465 | ₩44,625 | -6.01% | 1.1만 |
|---|
| 2026.02.11 | ₩47,200 | ₩47,780 | ₩45,399 | ₩46,778 | -0.89% | 1.2만 |
|---|
| 2026.02.10 | ₩46,760 | ₩46,920 | ₩45,475 | ₩45,475 | -2.75% | 2.3만 |
|---|
| 2026.02.09 | ₩43,825 | ₩46,506 | ₩43,278 | ₩45,866 | +4.66% | 2.9만 |
|---|
| 2026.02.06 | ₩40,383 | ₩44,492 | ₩40,209 | ₩44,492 | +10.18% | 3.6만 |
|---|
| 2026.02.05 | ₩39,209 | ₩40,796 | ₩38,422 | ₩38,795 | -1.05% | 1.9만 |
|---|
| 2026.02.04 | ₩42,484 | ₩42,931 | ₩37,674 | ₩39,462 | -7.11% | 4만 |
|---|
| 2026.02.03 | ₩47,800 | ₩47,987 | ₩43,451 | ₩44,878 | -6.11% | 4.9만 |
|---|
| 2026.02.02 | ₩45,399 | ₩48,134 | ₩45,172 | ₩46,906 | +3.32% | 4.5만 |
|---|
| 2026.01.30 | ₩48,867 | ₩48,867 | ₩45,532 | ₩45,786 | -6.31% | 3.3만 |
|---|
| 2026.01.29 | ₩49,067 | ₩50,068 | ₩45,265 | ₩49,334 | +0.54% | 3.3만 |
|---|
| 2026.01.28 | ₩49,401 | ₩49,534 | ₩47,747 | ₩48,160 | -2.51% | 3만 |
|---|
| 2026.01.27 | ₩47,253 | ₩48,561 | ₩46,865 | ₩47,998 | +1.58% | 4.2만 |
|---|
| 2026.01.26 | ₩46,746 | ₩46,846 | ₩44,065 | ₩46,479 | -0.57% | 1.3만 |
|---|
| 2026.01.23 | ₩46,960 | ₩47,000 | ₩45,892 | ₩46,960 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩46,559 | ₩46,566 | ₩45,638 | ₩46,106 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩44,025 | ₩45,786 | ₩43,811 | ₩45,099 | +2.44% | 3만 |
|---|
| 2026.01.20 | ₩43,985 | ₩44,838 | ₩42,989 | ₩42,989 | -2.26% | 3만 |
|---|
| 2026.01.16 | ₩46,373 | ₩46,693 | ₩45,559 | ₩46,018 | -0.77% | 2.5만 |
|---|
| 2026.01.15 | ₩45,359 | ₩46,719 | ₩44,405 | ₩44,744 | -1.36% | 3.5만 |
|---|
| 2026.01.14 | ₩42,477 | ₩42,677 | ₩41,797 | ₩42,314 | -0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩43,157 | ₩43,918 | ₩43,024 | ₩43,338 | +0.42% | 1만 |
|---|
| 2026.01.12 | ₩42,024 | ₩42,991 | ₩40,569 | ₩42,453 | +1.02% | 3.2만 |
|---|
| 2026.01.09 | ₩40,102 | ₩41,450 | ₩39,956 | ₩41,228 | +2.81% | 2.4만 |
|---|
| 2026.01.08 | ₩41,276 | ₩41,290 | ₩39,049 | ₩39,414 | -4.51% | 1.6만 |
|---|
| 2026.01.07 | ₩41,423 | ₩41,757 | ₩40,789 | ₩41,250 | -0.42% | 7.5만 |
|---|
| 2026.01.06 | ₩42,824 | ₩43,051 | ₩41,457 | ₩42,024 | -1.87% | 3.2만 |
|---|
| 2026.01.05 | ₩42,704 | ₩45,866 | ₩41,927 | ₩42,050 | -1.53% | 2.4만 |
|---|
| 2026.01.02 | ₩40,022 | ₩42,504 | ₩40,022 | ₩41,477 | +3.63% | 6.9만 |
|---|
| 2025.12.31 | ₩38,942 | ₩39,169 | ₩38,448 | ₩38,475 | -1.20% | 1.4만 |
|---|
| 2025.12.30 | ₩39,129 | ₩39,135 | ₩38,631 | ₩38,631 | -1.27% | 8.8천 |
|---|
| 2025.12.29 | ₩38,275 | ₩38,808 | ₩38,021 | ₩38,610 | +0.87% | 8.5천 |
|---|
| 2025.12.26 | ₩38,768 | ₩39,342 | ₩38,595 | ₩39,121 | +0.91% | 8.4천 |
|---|
| 2025.12.24 | ₩38,341 | ₩38,608 | ₩38,228 | ₩38,603 | +0.68% | 7.2천 |
|---|
| 2025.12.23 | ₩37,087 | ₩38,775 | ₩37,074 | ₩37,594 | +1.37% | 1.1만 |
|---|
| 2025.12.22 | ₩38,742 | ₩38,742 | ₩37,274 | ₩37,621 | -2.89% | 1.7만 |
|---|
| 2025.12.19 | ₩36,047 | ₩37,087 | ₩34,493 | ₩36,991 | +2.62% | 1.8만 |
|---|
| 2025.12.18 | ₩35,340 | ₩35,353 | ₩34,433 | ₩34,710 | -1.78% | 3.5만 |
|---|
| 2025.12.17 | ₩36,701 | ₩36,701 | ₩32,725 | ₩32,725 | -10.83% | 1.2만 |
|---|
| 2025.12.16 | ₩36,300 | ₩36,891 | ₩36,060 | ₩36,891 | +1.63% | 6.9천 |
|---|
| 2025.12.15 | ₩38,438 | ₩38,438 | ₩36,258 | ₩36,693 | -4.54% | 9.5천 |
|---|
| 2025.12.12 | ₩40,986 | ₩40,986 | ₩37,554 | ₩37,741 | -7.92% | 2.9만 |
|---|
| 2025.12.11 | ₩41,530 | ₩42,330 | ₩40,022 | ₩42,305 | +1.87% | 3.9만 |
|---|
| 2025.12.10 | ₩41,517 | ₩43,264 | ₩41,450 | ₩43,077 | +3.76% | 4만 |
|---|
| 2025.12.09 | ₩42,197 | ₩43,344 | ₩42,197 | ₩43,254 | +2.50% | 1.4만 |
|---|
| 2025.12.08 | ₩43,184 | ₩43,398 | ₩42,317 | ₩42,911 | -0.63% | 1.9만 |
|---|
| 2025.12.05 | ₩42,637 | ₩42,664 | ₩41,183 | ₩41,352 | -3.01% | 4.4만 |
|---|
| 2025.12.04 | ₩41,023 | ₩41,597 | ₩40,703 | ₩40,970 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩41,290 | ₩41,490 | ₩40,652 | ₩41,360 | +0.17% | 3.3만 |
|---|
| 2025.12.02 | ₩40,956 | ₩42,344 | ₩38,101 | ₩41,823 | +2.12% | 3.1만 |
|---|
| 2025.12.01 | ₩39,595 | ₩41,156 | ₩39,595 | ₩40,685 | +2.75% | 2.3만 |
|---|
| 2025.11.28 | ₩40,449 | ₩40,449 | ₩40,062 | ₩40,449 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩38,688 | ₩40,449 | ₩38,688 | ₩40,156 | +3.79% | 4.1만 |
|---|
| 2025.11.25 | ₩36,460 | ₩37,868 | ₩34,866 | ₩37,843 | +3.79% | 2.7만 |
|---|
| 2025.11.24 | ₩36,100 | ₩38,555 | ₩36,100 | ₩38,181 | +5.76% | 2.1만 |
|---|
| 2025.11.21 | ₩35,487 | ₩36,330 | ₩33,313 | ₩35,200 | -0.81% | 2.1만 |
|---|
| 2025.11.20 | ₩41,903 | ₩42,050 | ₩35,660 | ₩35,807 | -14.55% | 4.8만 |
|---|
| 2025.11.19 | ₩39,008 | ₩40,716 | ₩38,395 | ₩39,625 | +1.58% | 7.7천 |
|---|
| 2025.11.18 | ₩39,622 | ₩40,209 | ₩37,261 | ₩38,564 | -2.67% | 1.8만 |
|---|
| 2025.11.17 | ₩40,449 | ₩41,463 | ₩39,542 | ₩40,203 | -0.61% | 1.1만 |
|---|
| 2025.11.14 | ₩38,475 | ₩42,037 | ₩38,008 | ₩40,689 | +5.76% | 2만 |
|---|
| 2025.11.13 | ₩42,170 | ₩43,037 | ₩40,036 | ₩40,799 | -3.25% | 1.4만 |
|---|
| 2025.11.12 | ₩43,731 | ₩47,907 | ₩42,757 | ₩43,891 | +0.37% | 6.2만 |
|---|
| 2025.11.11 | ₩42,917 | ₩42,971 | ₩41,650 | ₩41,810 | -2.58% | 1만 |
|---|
| 2025.11.10 | ₩42,170 | ₩43,811 | ₩42,170 | ₩43,771 | +3.80% | 1.2만 |
|---|
| 2025.11.07 | ₩40,022 | ₩40,156 | ₩37,981 | ₩40,156 | +0.33% | 1.5만 |
|---|
| 2025.11.06 | ₩44,371 | ₩44,371 | ₩41,103 | ₩41,360 | -6.79% | 2.2만 |
|---|
| 2025.11.05 | ₩45,025 | ₩45,886 | ₩44,436 | ₩44,612 | -0.92% | 1.1만 |
|---|
| 2025.11.04 | ₩43,384 | ₩48,894 | ₩43,384 | ₩43,607 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩47,181 | ₩47,560 | ₩46,433 | ₩46,920 | -0.55% | 1.7만 |
|---|
| 2025.10.31 | ₩47,787 | ₩47,787 | ₩45,439 | ₩46,235 | -3.25% | 2.2만 |
|---|
| 2025.10.30 | ₩49,574 | ₩49,574 | ₩46,626 | ₩46,848 | -5.50% | 1.6만 |
|---|
| 2025.10.29 | ₩48,467 | ₩48,974 | ₩47,320 | ₩48,691 | +0.46% | 2.6만 |
|---|
| 2025.10.28 | ₩46,693 | ₩46,693 | ₩45,199 | ₩46,385 | -0.66% | 1.8만 |
|---|
| 2025.10.27 | ₩45,132 | ₩45,155 | ₩43,891 | ₩45,155 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩42,557 | ₩43,371 | ₩42,144 | ₩43,231 | +1.58% | 7.5천 |
|---|
| 2025.10.23 | ₩39,437 | ₩41,023 | ₩39,437 | ₩40,780 | +3.41% | 4.5천 |
|---|
| 2025.10.22 | ₩40,623 | ₩41,170 | ₩38,738 | ₩39,470 | -2.84% | 8.1천 |
|---|
| 2025.10.21 | ₩41,903 | ₩41,903 | ₩40,609 | ₩41,002 | -2.15% | 6.9천 |
|---|
| 2025.10.20 | ₩41,757 | ₩42,797 | ₩41,757 | ₩42,081 | +0.78% | 7.4천 |
|---|
| 2025.10.17 | ₩40,903 | ₩41,597 | ₩39,969 | ₩41,068 | +0.40% | 1.6만 |
|---|
| 2025.10.16 | ₩42,437 | ₩42,570 | ₩40,756 | ₩41,298 | -2.68% | 8.7천 |
|---|
| 2025.10.15 | ₩40,703 | ₩41,917 | ₩40,289 | ₩41,430 | +1.79% | 2.3만 |
|---|
| 2025.10.14 | ₩38,968 | ₩39,996 | ₩38,008 | ₩38,636 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩39,502 | ₩40,256 | ₩39,079 | ₩40,032 | +1.34% | 1.4만 |
|---|
| 2025.10.10 | ₩41,330 | ₩41,423 | ₩36,507 | ₩36,507 | -11.67% | 1.5만 |
|---|