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 | ₩81,801 | ₩81,801 | ₩78,714 | ₩78,942 | -3.50% | 13.4만 |
| 2026.10.08 | ₩84,714 | ₩85,155 | ₩78,821 | ₩79,970 | -5.60% | 16.2만 |
| 2026.10.07 | ₩84,059 | ₩86,785 | ₩83,525 | ₩86,518 | +2.92% | 22.5만 |
| 2026.10.06 | ₩88,535 | ₩89,831 | ₩86,731 | ₩86,985 | -1.75% | 6만 |
| 2026.10.05 | ₩87,400 | ₩88,976 | ₩86,317 | ₩88,976 | +1.80% | 3.4만 |
| 2026.10.02 | ₩86,852 | ₩87,734 | ₩85,449 | ₩86,878 | +0.03% | 14만 |
| 2026.10.01 | ₩82,175 | ₩84,901 | ₩80,638 | ₩84,246 | +2.52% | 39만 |
| 2026.09.30 | ₩83,658 | ₩84,059 | ₩82,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,108 |
| -1.85% |
| 13만 |
| 2026.09.29 | ₩83,084 | ₩84,527 | ₩82,108 | ₩82,763 | -0.39% | 12.4만 |
|---|
| 2026.09.28 | ₩82,696 | ₩83,418 | ₩79,182 | ₩81,146 | -1.87% | 27.9만 |
|---|
| 2026.09.25 | ₩83,578 | ₩84,260 | ₩81,814 | ₩83,391 | -0.22% | 34.5만 |
|---|
| 2026.09.24 | ₩79,610 | ₩82,469 | ₩79,570 | ₩82,136 | +3.17% | 18.3만 |
|---|
| 2026.09.23 | ₩85,222 | ₩85,556 | ₩81,841 | ₩82,362 | -3.36% | 13.9만 |
|---|
| 2026.09.22 | ₩81,200 | ₩86,852 | ₩81,200 | ₩86,852 | +6.96% | 4.5만 |
|---|
| 2026.09.21 | ₩81,079 | ₩82,977 | ₩80,291 | ₩82,416 | +1.65% | 8.5만 |
|---|
| 2026.09.18 | ₩76,216 | ₩79,436 | ₩76,209 | ₩79,342 | +4.10% | 6.4만 |
|---|
| 2026.09.17 | ₩73,917 | ₩76,162 | ₩73,811 | ₩75,908 | +2.69% | 10만 |
|---|
| 2026.09.16 | ₩70,858 | ₩72,167 | ₩69,281 | ₩70,831 | -0.04% | 29.8만 |
|---|
| 2026.09.15 | ₩70,684 | ₩70,871 | ₩68,934 | ₩70,109 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩68,439 | ₩70,403 | ₩67,849 | ₩69,361 | +1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩75,868 | ₩76,884 | ₩75,361 | ₩75,708 | -0.21% | 16.4만 |
|---|
| 2026.09.10 | ₩74,826 | ₩75,668 | ₩74,586 | ₩74,679 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩77,378 | ₩79,421 | ₩77,138 | ₩78,514 | +1.47% | 8.2만 |
|---|
| 2026.09.08 | ₩78,541 | ₩79,543 | ₩77,098 | ₩77,098 | -1.84% | 10.9만 |
|---|
| 2026.09.04 | ₩72,715 | ₩75,922 | ₩72,715 | ₩75,801 | +4.24% | 12.7만 |
|---|
| 2026.09.03 | ₩70,604 | ₩72,127 | ₩67,998 | ₩72,127 | +2.16% | 10.8만 |
|---|
| 2026.09.02 | ₩70,163 | ₩72,234 | ₩70,163 | ₩71,940 | +2.53% | 11.8만 |
|---|
| 2026.09.01 | ₩70,590 | ₩72,234 | ₩69,762 | ₩70,483 | -0.15% | 10.5만 |
|---|
| 2026.08.31 | ₩71,539 | ₩72,835 | ₩71,272 | ₩72,835 | +1.81% | 8만 |
|---|
| 2026.08.28 | ₩73,490 | ₩74,452 | ₩70,965 | ₩70,965 | -3.44% | 16만 |
|---|
| 2026.08.27 | ₩73,276 | ₩74,559 | ₩72,140 | ₩74,559 | +1.75% | 15.9만 |
|---|
| 2026.08.26 | ₩70,056 | ₩71,205 | ₩69,027 | ₩70,083 | +0.04% | 14.3만 |
|---|
| 2026.08.25 | ₩69,855 | ₩70,938 | ₩69,000 | ₩70,363 | +0.73% | 15.9만 |
|---|
| 2026.08.24 | ₩70,483 | ₩70,483 | ₩66,809 | ₩67,611 | -4.08% | 10.2만 |
|---|
| 2026.08.21 | ₩74,078 | ₩74,505 | ₩71,446 | ₩72,501 | -2.13% | 31.4만 |
|---|
| 2026.08.20 | ₩70,818 | ₩72,648 | ₩70,363 | ₩72,621 | +2.55% | 38.1만 |
|---|
| 2026.08.19 | ₩74,024 | ₩74,358 | ₩69,254 | ₩70,711 | -4.48% | 28.3만 |
|---|
| 2026.08.18 | ₩75,267 | ₩76,095 | ₩72,514 | ₩73,891 | -1.83% | 11.1만 |
|---|
| 2026.08.17 | ₩81,079 | ₩82,536 | ₩80,331 | ₩80,518 | -0.69% | 12.8만 |
|---|
| 2026.08.14 | ₩80,131 | ₩80,131 | ₩77,899 | ₩79,529 | -0.75% | 26.8만 |
|---|
| 2026.08.13 | ₩77,859 | ₩81,365 | ₩77,686 | ₩79,249 | +1.78% | 8.8만 |
|---|
| 2026.08.12 | ₩78,501 | ₩79,382 | ₩76,844 | ₩77,539 | -1.23% | 23.5만 |
|---|
| 2026.08.11 | ₩75,548 | ₩75,548 | ₩73,289 | ₩74,826 | -0.96% | 15.6만 |
|---|
| 2026.08.10 | ₩78,835 | ₩78,835 | ₩74,051 | ₩74,051 | -6.07% | 26.5만 |
|---|
| 2026.08.07 | ₩78,434 | ₩78,501 | ₩74,439 | ₩76,830 | -2.04% | 25.9만 |
|---|
| 2026.08.06 | ₩73,557 | ₩77,739 | ₩72,528 | ₩76,244 | +3.65% | 29.7만 |
|---|
| 2026.08.05 | ₩76,162 | ₩79,503 | ₩74,345 | ₩76,095 | -0.09% | 71.2만 |
|---|
| 2026.08.04 | ₩73,530 | ₩79,770 | ₩73,530 | ₩76,750 | +4.38% | 42.7만 |
|---|
| 2026.08.03 | ₩66,448 | ₩70,109 | ₩63,482 | ₩69,548 | +4.67% | 20.9만 |
|---|
| 2026.07.31 | ₩73,557 | ₩74,318 | ₩66,809 | ₩68,501 | -6.87% | 28.2만 |
|---|
| 2026.07.30 | ₩63,589 | ₩69,709 | ₩63,481 | ₩68,813 | +8.22% | 29.3만 |
|---|
| 2026.07.29 | ₩65,433 | ₩65,433 | ₩58,618 | ₩58,632 | -10.39% | 34.1만 |
|---|
| 2026.07.28 | ₩68,319 | ₩68,319 | ₩61,999 | ₩65,232 | -4.52% | 18.5만 |
|---|
| 2026.07.27 | ₩75,481 | ₩75,494 | ₩67,050 | ₩70,430 | -6.69% | 29.3만 |
|---|
| 2026.07.24 | ₩78,233 | ₩78,514 | ₩73,302 | ₩74,612 | -4.63% | 3만 |
|---|
| 2026.07.23 | ₩79,356 | ₩82,028 | ₩78,621 | ₩79,850 | +0.62% | 3.1만 |
|---|
| 2026.07.22 | ₩77,218 | ₩82,175 | ₩74,692 | ₩81,065 | +4.98% | 1.4만 |
|---|
| 2026.07.21 | ₩77,231 | ₩79,612 | ₩75,173 | ₩79,612 | +3.08% | 2.5만 |
|---|
| 2026.07.20 | ₩73,049 | ₩74,292 | ₩71,106 | ₩71,106 | -2.66% | 2.3만 |
|---|
| 2026.07.17 | ₩68,773 | ₩72,311 | ₩63,856 | ₩69,849 | +1.56% | 4.3만 |
|---|
| 2026.07.16 | ₩73,984 | ₩74,893 | ₩70,470 | ₩71,466 | -3.40% | 3.2만 |
|---|
| 2026.07.15 | ₩82,282 | ₩82,282 | ₩73,958 | ₩78,060 | -5.13% | 10.8만 |
|---|
| 2026.07.14 | ₩82,843 | ₩83,578 | ₩79,810 | ₩81,440 | -1.69% | 5만 |
|---|
| 2026.07.13 | ₩83,511 | ₩83,511 | ₩77,686 | ₩77,732 | -6.92% | 3만 |
|---|
| 2026.07.10 | ₩81,186 | ₩84,928 | ₩80,064 | ₩83,970 | +3.43% | 2.3만 |
|---|
| 2026.07.09 | ₩81,119 | ₩84,580 | ₩81,119 | ₩82,692 | +1.94% | 9.5만 |
|---|
| 2026.07.08 | ₩76,683 | ₩78,795 | ₩74,733 | ₩78,754 | +2.70% | 2만 |
|---|
| 2026.07.07 | ₩74,759 | ₩76,029 | ₩72,160 | ₩75,320 | +0.75% | 2.4만 |
|---|
| 2026.07.06 | ₩81,133 | ₩83,859 | ₩79,008 | ₩80,856 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩81,026 | ₩84,019 | ₩74,011 | ₩75,842 | -6.40% | 2.7만 |
|---|
| 2026.07.01 | ₩85,876 | ₩88,689 | ₩81,106 | ₩81,266 | -5.37% | 4.2만 |
|---|
| 2026.06.30 | ₩86,758 | ₩92,123 | ₩86,130 | ₩91,662 | +5.65% | 3.2만 |
|---|
| 2026.06.29 | ₩81,266 | ₩85,516 | ₩75,728 | ₩85,474 | +5.18% | 3.7만 |
|---|
| 2026.06.26 | ₩81,935 | ₩84,647 | ₩79,570 | ₩81,226 | -0.86% | 1.7만 |
|---|
| 2026.06.25 | ₩91,555 | ₩94,268 | ₩80,572 | ₩86,504 | -5.52% | 2.6만 |
|---|
| 2026.06.24 | ₩85,262 | ₩85,275 | ₩78,233 | ₩81,935 | -3.90% | 1.4만 |
|---|
| 2026.06.23 | ₩82,309 | ₩86,331 | ₩80,184 | ₩81,949 | -0.44% | 2.7만 |
|---|
| 2026.06.22 | ₩96,766 | ₩96,766 | ₩93,786 | ₩94,989 | -1.84% | 2.7만 |
|---|
| 2026.06.18 | ₩89,377 | ₩93,205 | ₩89,016 | ₩92,811 | +3.84% | 2.2만 |
|---|
| 2026.06.17 | ₩84,674 | ₩88,161 | ₩82,977 | ₩83,217 | -1.72% | 2.3만 |
|---|
| 2026.06.16 | ₩87,613 | ₩87,934 | ₩78,835 | ₩80,051 | -8.63% | 3.9만 |
|---|
| 2026.06.15 | ₩85,529 | ₩88,028 | ₩84,781 | ₩87,947 | +2.83% | 3.7만 |
|---|
| 2026.06.12 | ₩78,688 | ₩81,240 | ₩77,118 | ₩79,266 | +0.74% | 3.3만 |
|---|
| 2026.06.11 | ₩72,541 | ₩81,240 | ₩72,541 | ₩80,316 | +10.72% | 2.6만 |
|---|
| 2026.06.10 | ₩74,332 | ₩77,525 | ₩70,377 | ₩71,686 | -3.56% | 2.2만 |
|---|
| 2026.06.09 | ₩81,053 | ₩82,970 | ₩68,159 | ₩75,697 | -6.61% | 5.6만 |
|---|
| 2026.06.08 | ₩78,674 | ₩79,022 | ₩75,681 | ₩77,819 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩79,102 | ₩80,238 | ₩70,350 | ₩70,564 | -10.79% | 5.8만 |
|---|
| 2026.06.04 | ₩90,112 | ₩90,112 | ₩81,360 | ₩87,146 | -3.29% | 3.9만 |
|---|
| 2026.06.03 | ₩95,791 | ₩95,924 | ₩90,018 | ₩92,905 | -3.01% | 4.5만 |
|---|
| 2026.06.02 | ₩94,561 | ₩95,791 | ₩90,526 | ₩93,772 | -0.84% | 5.8만 |
|---|
| 2026.06.01 | ₩88,549 | ₩90,573 | ₩84,527 | ₩88,722 | +0.20% | 3.7만 |
|---|
| 2026.05.29 | ₩80,411 | ₩84,340 | ₩80,171 | ₩81,494 | +1.35% | 2.5만 |
|---|
| 2026.05.28 | ₩77,966 | ₩78,968 | ₩76,256 | ₩78,066 | +0.13% | 1.8만 |
|---|
| 2026.05.27 | ₩85,195 | ₩85,195 | ₩74,652 | ₩77,486 | -9.05% | 2.5만 |
|---|
| 2026.05.26 | ₩70,818 | ₩77,846 | ₩70,818 | ₩76,368 | +7.84% | 1.6만 |
|---|
| 2026.05.22 | ₩69,201 | ₩69,989 | ₩68,346 | ₩68,493 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩69,695 | ₩69,862 | ₩65,125 | ₩69,000 | -1.00% | 1.5만 |
|---|
| 2026.05.20 | ₩65,820 | ₩67,624 | ₩64,791 | ₩67,397 | +2.40% | 1.6만 |
|---|
| 2026.05.19 | ₩61,237 | ₩65,299 | ₩59,941 | ₩63,028 | +2.92% | 1.5만 |
|---|
| 2026.05.18 | ₩68,893 | ₩68,893 | ₩61,331 | ₩63,469 | -7.87% | 2만 |
|---|
| 2026.05.15 | ₩68,279 | ₩70,043 | ₩66,729 | ₩67,388 | -1.31% | 2.9만 |
|---|
| 2026.05.14 | ₩71,593 | ₩75,414 | ₩70,818 | ₩74,306 | +3.79% | 4만 |
|---|
| 2026.05.13 | ₩70,337 | ₩72,555 | ₩68,219 | ₩71,552 | +1.73% | 1.2만 |
|---|
| 2026.05.12 | ₩69,094 | ₩70,403 | ₩63,469 | ₩68,252 | -1.22% | 3.4만 |
|---|
| 2026.05.11 | ₩70,844 | ₩72,535 | ₩69,167 | ₩71,405 | +0.79% | 1.9만 |
|---|
| 2026.05.08 | ₩66,047 | ₩69,321 | ₩65,961 | ₩69,321 | +4.96% | 2.3만 |
|---|
| 2026.05.07 | ₩63,509 | ₩65,326 | ₩61,464 | ₩62,426 | -1.70% | 2.1만 |
|---|
| 2026.05.06 | ₩61,785 | ₩64,484 | ₩60,863 | ₩64,444 | +4.30% | 1.8만 |
|---|
| 2026.05.05 | ₩58,418 | ₩60,409 | ₩58,284 | ₩59,175 | +1.30% | 1.7만 |
|---|
| 2026.05.04 | ₩55,625 | ₩57,269 | ₩54,369 | ₩55,799 | +0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩53,447 | ₩56,474 | ₩53,447 | ₩54,917 | +2.75% | 7천 |
|---|
| 2026.04.30 | ₩55,224 | ₩55,224 | ₩51,764 | ₩53,808 | -2.56% | 8.8천 |
|---|
| 2026.04.29 | ₩53,367 | ₩53,407 | ₩52,325 | ₩53,213 | -0.29% | 1.5만 |
|---|
| 2026.04.28 | ₩55,051 | ₩55,051 | ₩48,463 | ₩52,702 | -4.27% | 8.1천 |
|---|
| 2026.04.27 | ₩55,478 | ₩56,534 | ₩54,449 | ₩56,534 | +1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩53,888 | ₩55,378 | ₩52,953 | ₩54,713 | +1.53% | 2.7만 |
|---|
| 2026.04.23 | ₩52,565 | ₩52,939 | ₩50,975 | ₩51,256 | -2.49% | 1.9만 |
|---|
| 2026.04.22 | ₩50,080 | ₩52,926 | ₩50,080 | ₩52,926 | +5.68% | 1.7만 |
|---|
| 2026.04.21 | ₩49,612 | ₩49,666 | ₩48,614 | ₩48,939 | -1.36% | 8.1천 |
|---|
| 2026.04.20 | ₩49,666 | ₩49,799 | ₩47,942 | ₩49,305 | -0.73% | 1.1만 |
|---|
| 2026.04.17 | ₩49,946 | ₩50,361 | ₩49,305 | ₩49,920 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩48,811 | ₩49,559 | ₩47,849 | ₩48,304 | -1.04% | 8.1천 |
|---|
| 2026.04.15 | ₩49,412 | ₩50,274 | ₩47,501 | ₩50,274 | +1.74% | 1.9만 |
|---|
| 2026.04.14 | ₩47,728 | ₩49,759 | ₩47,327 | ₩49,759 | +4.26% | 1.1만 |
|---|
| 2026.04.13 | ₩44,922 | ₩46,690 | ₩44,642 | ₩46,690 | +3.94% | 1만 |
|---|
| 2026.04.10 | ₩45,176 | ₩46,740 | ₩45,163 | ₩45,708 | +1.18% | 5.4만 |
|---|
| 2026.04.09 | ₩42,731 | ₩43,960 | ₩42,491 | ₩43,960 | +2.88% | 1.6만 |
|---|
| 2026.04.08 | ₩43,159 | ₩43,439 | ₩41,288 | ₩42,597 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩37,119 | ₩38,030 | ₩36,651 | ₩38,030 | +2.46% | 1.3만 |
|---|
| 2026.04.06 | ₩36,999 | ₩37,279 | ₩36,124 | ₩36,985 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩35,075 | ₩36,745 | ₩34,326 | ₩36,611 | +4.38% | 1만 |
|---|
| 2026.04.01 | ₩36,144 | ₩37,906 | ₩36,117 | ₩37,094 | +2.63% | 3.3만 |
|---|
| 2026.03.31 | ₩32,456 | ₩35,716 | ₩32,349 | ₩35,099 | +8.14% | 2.6만 |
|---|
| 2026.03.30 | ₩34,754 | ₩34,754 | ₩31,113 | ₩31,704 | -8.78% | 1.1만 |
|---|
| 2026.03.27 | ₩35,021 | ₩35,663 | ₩34,340 | ₩34,395 | -1.79% | 7.4천 |
|---|
| 2026.03.26 | ₩37,279 | ₩37,386 | ₩35,208 | ₩35,208 | -5.56% | 1.4만 |
|---|
| 2026.03.25 | ₩38,749 | ₩39,297 | ₩38,669 | ₩39,155 | +1.05% | 5천 |
|---|
| 2026.03.24 | ₩38,829 | ₩39,417 | ₩38,282 | ₩39,145 | +0.81% | 1.4만 |
|---|
| 2026.03.23 | ₩39,564 | ₩40,607 | ₩39,070 | ₩39,448 | -0.29% | 7천 |
|---|
| 2026.03.20 | ₩40,259 | ₩40,272 | ₩37,667 | ₩38,135 | -5.28% | 9.4천 |
|---|
| 2026.03.19 | ₩38,749 | ₩40,860 | ₩37,667 | ₩40,482 | +4.47% | 1만 |
|---|
| 2026.03.18 | ₩41,074 | ₩41,138 | ₩40,052 | ₩40,052 | -2.49% | 7.4천 |
|---|
| 2026.03.17 | ₩40,834 | ₩41,067 | ₩39,698 | ₩40,713 | -0.29% | 5.3천 |
|---|
| 2026.03.16 | ₩40,767 | ₩41,475 | ₩40,660 | ₩40,693 | -0.18% | 7.5천 |
|---|
| 2026.03.13 | ₩41,729 | ₩41,876 | ₩39,417 | ₩39,417 | -5.54% | 1.3만 |
|---|
| 2026.03.12 | ₩42,103 | ₩42,103 | ₩40,540 | ₩40,803 | -3.09% | 1.1만 |
|---|
| 2026.03.11 | ₩43,399 | ₩43,947 | ₩42,784 | ₩43,252 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩42,851 | ₩43,980 | ₩41,622 | ₩42,573 | -0.65% | 1.7만 |
|---|
| 2026.03.09 | ₩38,054 | ₩42,303 | ₩37,988 | ₩42,159 | +10.79% | 3만 |
|---|
| 2026.03.06 | ₩39,845 | ₩41,622 | ₩38,829 | ₩39,097 | -1.88% | 1.2만 |
|---|
| 2026.03.05 | ₩42,303 | ₩42,985 | ₩40,373 | ₩42,064 | -0.57% | 1.4만 |
|---|
| 2026.03.04 | ₩40,994 | ₩42,784 | ₩40,887 | ₩42,397 | +3.42% | 1.8만 |
|---|
| 2026.03.03 | ₩40,085 | ₩40,673 | ₩38,803 | ₩40,295 | +0.52% | 2.2만 |
|---|
| 2026.03.02 | ₩41,248 | ₩43,279 | ₩41,141 | ₩42,905 | +4.02% | 3.6만 |
|---|
| 2026.02.27 | ₩42,905 | ₩44,083 | ₩42,584 | ₩43,519 | +1.43% | 1.1만 |
|---|
| 2026.02.26 | ₩47,581 | ₩47,581 | ₩43,539 | ₩44,976 | -5.48% | 2.1만 |
|---|
| 2026.02.25 | ₩48,730 | ₩49,054 | ₩48,450 | ₩48,597 | -0.27% | 1.4만 |
|---|
| 2026.02.24 | ₩47,127 | ₩48,042 | ₩45,617 | ₩47,795 | +1.42% | 2.2만 |
|---|
| 2026.02.23 | ₩45,430 | ₩46,031 | ₩44,662 | ₩45,537 | +0.24% | 1.8만 |
|---|
| 2026.02.20 | ₩44,281 | ₩46,125 | ₩44,054 | ₩45,457 | +2.66% | 1.6만 |
|---|
| 2026.02.19 | ₩44,081 | ₩45,083 | ₩43,733 | ₩44,719 | +1.45% | 9천 |
|---|
| 2026.02.18 | ₩43,733 | ₩45,764 | ₩43,733 | ₩44,905 | +2.68% | 1.3만 |
|---|
| 2026.02.17 | ₩42,678 | ₩44,361 | ₩41,462 | ₩44,228 | +3.63% | 1.8만 |
|---|
| 2026.02.13 | ₩44,334 | ₩45,069 | ₩43,801 | ₩43,801 | -1.20% | 2.7만 |
|---|
| 2026.02.12 | ₩47,555 | ₩47,648 | ₩44,535 | ₩44,695 | -6.01% | 1.1만 |
|---|
| 2026.02.11 | ₩47,274 | ₩47,855 | ₩45,470 | ₩46,852 | -0.89% | 1.2만 |
|---|
| 2026.02.10 | ₩46,833 | ₩46,993 | ₩45,546 | ₩45,546 | -2.75% | 2.3만 |
|---|
| 2026.02.09 | ₩43,894 | ₩46,579 | ₩43,346 | ₩45,938 | +4.66% | 2.9만 |
|---|
| 2026.02.06 | ₩40,446 | ₩44,562 | ₩40,272 | ₩44,562 | +10.18% | 3.6만 |
|---|
| 2026.02.05 | ₩39,270 | ₩40,860 | ₩38,482 | ₩38,856 | -1.05% | 1.9만 |
|---|
| 2026.02.04 | ₩42,551 | ₩42,998 | ₩37,734 | ₩39,524 | -7.11% | 4만 |
|---|
| 2026.02.03 | ₩47,875 | ₩48,062 | ₩43,519 | ₩44,949 | -6.11% | 4.9만 |
|---|
| 2026.02.02 | ₩45,470 | ₩48,209 | ₩45,243 | ₩46,980 | +3.32% | 4.5만 |
|---|
| 2026.01.30 | ₩48,944 | ₩48,944 | ₩45,604 | ₩45,858 | -6.31% | 3.3만 |
|---|
| 2026.01.29 | ₩49,145 | ₩50,147 | ₩45,337 | ₩49,412 | +0.54% | 3.3만 |
|---|
| 2026.01.28 | ₩49,479 | ₩49,612 | ₩47,822 | ₩48,236 | -2.51% | 3만 |
|---|
| 2026.01.27 | ₩47,327 | ₩48,637 | ₩46,939 | ₩48,073 | +1.58% | 4.2만 |
|---|
| 2026.01.26 | ₩46,820 | ₩46,920 | ₩44,134 | ₩46,553 | -0.57% | 1.3만 |
|---|
| 2026.01.23 | ₩47,034 | ₩47,074 | ₩45,965 | ₩47,034 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩46,633 | ₩46,639 | ₩45,709 | ₩46,178 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩44,094 | ₩45,858 | ₩43,880 | ₩45,170 | +2.44% | 3만 |
|---|
| 2026.01.20 | ₩44,054 | ₩44,909 | ₩43,057 | ₩43,057 | -2.26% | 3만 |
|---|
| 2026.01.16 | ₩46,446 | ₩46,766 | ₩45,631 | ₩46,090 | -0.77% | 2.5만 |
|---|
| 2026.01.15 | ₩45,430 | ₩46,793 | ₩44,475 | ₩44,814 | -1.36% | 3.5만 |
|---|
| 2026.01.14 | ₩42,544 | ₩42,744 | ₩41,863 | ₩42,381 | -0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩43,225 | ₩43,987 | ₩43,092 | ₩43,406 | +0.42% | 1만 |
|---|
| 2026.01.12 | ₩42,090 | ₩43,058 | ₩40,633 | ₩42,520 | +1.02% | 3.2만 |
|---|
| 2026.01.09 | ₩40,166 | ₩41,515 | ₩40,019 | ₩41,293 | +2.81% | 2.4만 |
|---|
| 2026.01.08 | ₩41,341 | ₩41,355 | ₩39,110 | ₩39,476 | -4.51% | 1.6만 |
|---|
| 2026.01.07 | ₩41,488 | ₩41,822 | ₩40,854 | ₩41,315 | -0.42% | 7.5만 |
|---|
| 2026.01.06 | ₩42,891 | ₩43,119 | ₩41,522 | ₩42,090 | -1.87% | 3.2만 |
|---|
| 2026.01.05 | ₩42,771 | ₩45,938 | ₩41,993 | ₩42,116 | -1.53% | 2.4만 |
|---|
| 2026.01.02 | ₩40,085 | ₩42,571 | ₩40,085 | ₩41,542 | +3.63% | 6.9만 |
|---|
| 2025.12.31 | ₩39,003 | ₩39,230 | ₩38,509 | ₩38,535 | -1.20% | 1.4만 |
|---|
| 2025.12.30 | ₩39,190 | ₩39,197 | ₩38,692 | ₩38,692 | -1.27% | 8.8천 |
|---|
| 2025.12.29 | ₩38,335 | ₩38,869 | ₩38,081 | ₩38,670 | +0.87% | 8.5천 |
|---|
| 2025.12.26 | ₩38,829 | ₩39,404 | ₩38,656 | ₩39,182 | +0.91% | 8.4천 |
|---|
| 2025.12.24 | ₩38,402 | ₩38,669 | ₩38,288 | ₩38,664 | +0.68% | 7.2천 |
|---|
| 2025.12.23 | ₩37,146 | ₩38,836 | ₩37,132 | ₩37,654 | +1.37% | 1.1만 |
|---|
| 2025.12.22 | ₩38,803 | ₩38,803 | ₩37,333 | ₩37,680 | -2.89% | 1.7만 |
|---|
| 2025.12.19 | ₩36,104 | ₩37,146 | ₩34,547 | ₩37,050 | +2.62% | 1.8만 |
|---|
| 2025.12.18 | ₩35,395 | ₩35,409 | ₩34,487 | ₩34,765 | -1.78% | 3.5만 |
|---|
| 2025.12.17 | ₩36,758 | ₩36,758 | ₩32,776 | ₩32,776 | -10.83% | 1.2만 |
|---|
| 2025.12.16 | ₩36,357 | ₩36,949 | ₩36,117 | ₩36,949 | +1.63% | 6.9천 |
|---|
| 2025.12.15 | ₩38,498 | ₩38,498 | ₩36,315 | ₩36,750 | -4.54% | 9.5천 |
|---|
| 2025.12.12 | ₩41,050 | ₩41,050 | ₩37,613 | ₩37,801 | -7.92% | 2.9만 |
|---|
| 2025.12.11 | ₩41,595 | ₩42,397 | ₩40,085 | ₩42,372 | +1.87% | 3.9만 |
|---|
| 2025.12.10 | ₩41,582 | ₩43,332 | ₩41,515 | ₩43,145 | +3.76% | 4만 |
|---|
| 2025.12.09 | ₩42,263 | ₩43,412 | ₩42,263 | ₩43,322 | +2.50% | 1.4만 |
|---|
| 2025.12.08 | ₩43,252 | ₩43,466 | ₩42,384 | ₩42,978 | -0.63% | 1.9만 |
|---|
| 2025.12.05 | ₩42,704 | ₩42,731 | ₩41,248 | ₩41,418 | -3.01% | 4.4만 |
|---|
| 2025.12.04 | ₩41,088 | ₩41,662 | ₩40,767 | ₩41,034 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩41,355 | ₩41,555 | ₩40,716 | ₩41,426 | +0.17% | 3.3만 |
|---|
| 2025.12.02 | ₩41,021 | ₩42,410 | ₩38,161 | ₩41,889 | +2.12% | 3.1만 |
|---|
| 2025.12.01 | ₩39,658 | ₩41,221 | ₩39,658 | ₩40,749 | +2.75% | 2.3만 |
|---|
| 2025.11.28 | ₩40,513 | ₩40,513 | ₩40,125 | ₩40,513 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩38,749 | ₩40,513 | ₩38,749 | ₩40,219 | +3.79% | 4.1만 |
|---|
| 2025.11.25 | ₩36,518 | ₩37,927 | ₩34,921 | ₩37,902 | +3.79% | 2.7만 |
|---|
| 2025.11.24 | ₩36,157 | ₩38,616 | ₩36,157 | ₩38,241 | +5.76% | 2.1만 |
|---|
| 2025.11.21 | ₩35,542 | ₩36,387 | ₩33,366 | ₩35,255 | -0.81% | 2.1만 |
|---|
| 2025.11.20 | ₩41,969 | ₩42,116 | ₩35,716 | ₩35,863 | -14.55% | 4.8만 |
|---|
| 2025.11.19 | ₩39,070 | ₩40,780 | ₩38,455 | ₩39,687 | +1.58% | 7.7천 |
|---|
| 2025.11.18 | ₩39,685 | ₩40,272 | ₩37,320 | ₩38,625 | -2.67% | 1.8만 |
|---|
| 2025.11.17 | ₩40,513 | ₩41,528 | ₩39,604 | ₩40,266 | -0.61% | 1.1만 |
|---|
| 2025.11.14 | ₩38,535 | ₩42,103 | ₩38,068 | ₩40,753 | +5.76% | 2만 |
|---|
| 2025.11.13 | ₩42,237 | ₩43,105 | ₩40,099 | ₩40,863 | -3.25% | 1.4만 |
|---|
| 2025.11.12 | ₩43,800 | ₩47,982 | ₩42,825 | ₩43,960 | +0.37% | 6.2만 |
|---|
| 2025.11.11 | ₩42,985 | ₩43,038 | ₩41,716 | ₩41,876 | -2.58% | 1만 |
|---|
| 2025.11.10 | ₩42,237 | ₩43,880 | ₩42,237 | ₩43,840 | +3.80% | 1.2만 |
|---|
| 2025.11.07 | ₩40,085 | ₩40,219 | ₩38,041 | ₩40,219 | +0.33% | 1.5만 |
|---|
| 2025.11.06 | ₩44,441 | ₩44,441 | ₩41,168 | ₩41,426 | -6.79% | 2.2만 |
|---|
| 2025.11.05 | ₩45,096 | ₩45,958 | ₩44,505 | ₩44,682 | -0.92% | 1.1만 |
|---|
| 2025.11.04 | ₩43,453 | ₩48,971 | ₩43,453 | ₩43,676 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩47,255 | ₩47,635 | ₩46,506 | ₩46,993 | -0.55% | 1.7만 |
|---|
| 2025.10.31 | ₩47,862 | ₩47,862 | ₩45,510 | ₩46,308 | -3.25% | 2.2만 |
|---|
| 2025.10.30 | ₩49,652 | ₩49,652 | ₩46,699 | ₩46,921 | -5.50% | 1.6만 |
|---|
| 2025.10.29 | ₩48,543 | ₩49,051 | ₩47,394 | ₩48,768 | +0.46% | 2.6만 |
|---|
| 2025.10.28 | ₩46,766 | ₩46,766 | ₩45,270 | ₩46,458 | -0.66% | 1.8만 |
|---|
| 2025.10.27 | ₩45,203 | ₩45,226 | ₩43,960 | ₩45,226 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩42,624 | ₩43,439 | ₩42,210 | ₩43,299 | +1.58% | 7.5천 |
|---|
| 2025.10.23 | ₩39,499 | ₩41,088 | ₩39,499 | ₩40,844 | +3.41% | 4.5천 |
|---|
| 2025.10.22 | ₩40,687 | ₩41,235 | ₩38,799 | ₩39,532 | -2.84% | 8.1천 |
|---|
| 2025.10.21 | ₩41,969 | ₩41,969 | ₩40,673 | ₩41,066 | -2.15% | 6.9천 |
|---|
| 2025.10.20 | ₩41,822 | ₩42,865 | ₩41,822 | ₩42,147 | +0.78% | 7.4천 |
|---|
| 2025.10.17 | ₩40,967 | ₩41,662 | ₩40,032 | ₩41,133 | +0.40% | 1.6만 |
|---|
| 2025.10.16 | ₩42,504 | ₩42,638 | ₩40,820 | ₩41,363 | -2.68% | 8.7천 |
|---|
| 2025.10.15 | ₩40,767 | ₩41,983 | ₩40,353 | ₩41,495 | +1.79% | 2.3만 |
|---|
| 2025.10.14 | ₩39,030 | ₩40,059 | ₩38,068 | ₩38,697 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩39,564 | ₩40,319 | ₩39,141 | ₩40,095 | +1.34% | 1.4만 |
|---|
| 2025.10.10 | ₩41,395 | ₩41,488 | ₩36,565 | ₩36,565 | -11.67% | 1.5만 |
|---|