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 | ₩81,781 | ₩81,781 | ₩78,696 | ₩78,923 | -3.50% | 13.4만 |
| 2026.10.08 | ₩84,694 | ₩85,134 | ₩78,802 | ₩79,951 | -5.60% | 16.2만 |
| 2026.10.07 | ₩84,039 | ₩86,764 | ₩83,505 | ₩86,497 | +2.92% | 22.5만 |
| 2026.10.06 | ₩88,514 | ₩89,810 | ₩86,711 | ₩86,964 | -1.75% | 6만 |
| 2026.10.05 | ₩87,379 | ₩88,955 | ₩86,297 | ₩88,955 | +1.80% | 3.4만 |
| 2026.10.02 | ₩86,831 | ₩87,713 | ₩85,428 | ₩86,858 | +0.03% | 14만 |
| 2026.10.01 | ₩82,155 | ₩84,881 | ₩80,619 | ₩84,226 | +2.52% | 39만 |
| 2026.09.30 | ₩83,638 | ₩84,039 | ₩82,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,089 |
| -1.85% |
| 13만 |
| 2026.09.29 | ₩83,064 | ₩84,507 | ₩82,089 | ₩82,743 | -0.39% | 12.4만 |
|---|
| 2026.09.28 | ₩82,676 | ₩83,398 | ₩79,163 | ₩81,127 | -1.87% | 27.9만 |
|---|
| 2026.09.25 | ₩83,558 | ₩84,239 | ₩81,795 | ₩83,371 | -0.22% | 34.5만 |
|---|
| 2026.09.24 | ₩79,591 | ₩82,449 | ₩79,550 | ₩82,117 | +3.17% | 18.3만 |
|---|
| 2026.09.23 | ₩85,201 | ₩85,535 | ₩81,821 | ₩82,342 | -3.36% | 13.9만 |
|---|
| 2026.09.22 | ₩81,180 | ₩86,831 | ₩81,180 | ₩86,831 | +6.96% | 4.5만 |
|---|
| 2026.09.21 | ₩81,060 | ₩82,957 | ₩80,272 | ₩82,396 | +1.65% | 8.5만 |
|---|
| 2026.09.18 | ₩76,197 | ₩79,417 | ₩76,191 | ₩79,323 | +4.10% | 6.4만 |
|---|
| 2026.09.17 | ₩73,900 | ₩76,144 | ₩73,793 | ₩75,890 | +2.69% | 10만 |
|---|
| 2026.09.16 | ₩70,841 | ₩72,150 | ₩69,264 | ₩70,814 | -0.04% | 29.8만 |
|---|
| 2026.09.15 | ₩70,667 | ₩70,854 | ₩68,917 | ₩70,093 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩68,423 | ₩70,386 | ₩67,832 | ₩69,344 | +1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩75,850 | ₩76,865 | ₩75,343 | ₩75,690 | -0.21% | 16.4만 |
|---|
| 2026.09.10 | ₩74,808 | ₩75,650 | ₩74,568 | ₩74,661 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩77,360 | ₩79,402 | ₩77,119 | ₩78,495 | +1.47% | 8.2만 |
|---|
| 2026.09.08 | ₩78,522 | ₩79,524 | ₩77,079 | ₩77,079 | -1.84% | 10.9만 |
|---|
| 2026.09.04 | ₩72,697 | ₩75,904 | ₩72,697 | ₩75,783 | +4.24% | 12.7만 |
|---|
| 2026.09.03 | ₩70,587 | ₩72,110 | ₩67,982 | ₩72,110 | +2.16% | 10.8만 |
|---|
| 2026.09.02 | ₩70,146 | ₩72,217 | ₩70,146 | ₩71,923 | +2.53% | 11.8만 |
|---|
| 2026.09.01 | ₩70,573 | ₩72,217 | ₩69,745 | ₩70,467 | -0.15% | 10.5만 |
|---|
| 2026.08.31 | ₩71,522 | ₩72,818 | ₩71,255 | ₩72,818 | +1.81% | 8만 |
|---|
| 2026.08.28 | ₩73,472 | ₩74,434 | ₩70,948 | ₩70,948 | -3.44% | 16만 |
|---|
| 2026.08.27 | ₩73,259 | ₩74,541 | ₩72,123 | ₩74,541 | +1.75% | 15.9만 |
|---|
| 2026.08.26 | ₩70,039 | ₩71,188 | ₩69,011 | ₩70,066 | +0.04% | 14.3만 |
|---|
| 2026.08.25 | ₩69,839 | ₩70,921 | ₩68,984 | ₩70,346 | +0.73% | 15.9만 |
|---|
| 2026.08.24 | ₩70,467 | ₩70,467 | ₩66,793 | ₩67,595 | -4.08% | 10.2만 |
|---|
| 2026.08.21 | ₩74,060 | ₩74,488 | ₩71,428 | ₩72,484 | -2.13% | 31.4만 |
|---|
| 2026.08.20 | ₩70,801 | ₩72,631 | ₩70,346 | ₩72,604 | +2.55% | 38.1만 |
|---|
| 2026.08.19 | ₩74,007 | ₩74,341 | ₩69,238 | ₩70,694 | -4.48% | 28.3만 |
|---|
| 2026.08.18 | ₩75,249 | ₩76,077 | ₩72,497 | ₩73,873 | -1.83% | 11.1만 |
|---|
| 2026.08.17 | ₩81,060 | ₩82,516 | ₩80,312 | ₩80,499 | -0.69% | 12.8만 |
|---|
| 2026.08.14 | ₩80,112 | ₩80,112 | ₩77,881 | ₩79,510 | -0.75% | 26.8만 |
|---|
| 2026.08.13 | ₩77,841 | ₩81,346 | ₩77,667 | ₩79,230 | +1.78% | 8.8만 |
|---|
| 2026.08.12 | ₩78,482 | ₩79,363 | ₩76,825 | ₩77,520 | -1.23% | 23.5만 |
|---|
| 2026.08.11 | ₩75,530 | ₩75,530 | ₩73,272 | ₩74,808 | -0.96% | 15.6만 |
|---|
| 2026.08.10 | ₩78,816 | ₩78,816 | ₩74,033 | ₩74,033 | -6.07% | 26.5만 |
|---|
| 2026.08.07 | ₩78,415 | ₩78,482 | ₩74,421 | ₩76,812 | -2.04% | 25.9만 |
|---|
| 2026.08.06 | ₩73,539 | ₩77,720 | ₩72,510 | ₩76,226 | +3.65% | 29.7만 |
|---|
| 2026.08.05 | ₩76,144 | ₩79,484 | ₩74,327 | ₩76,077 | -0.09% | 71.2만 |
|---|
| 2026.08.04 | ₩73,512 | ₩79,751 | ₩73,512 | ₩76,732 | +4.38% | 42.7만 |
|---|
| 2026.08.03 | ₩66,432 | ₩70,093 | ₩63,467 | ₩69,532 | +4.67% | 20.9만 |
|---|
| 2026.07.31 | ₩73,539 | ₩74,301 | ₩66,793 | ₩68,484 | -6.87% | 28.2만 |
|---|
| 2026.07.30 | ₩63,574 | ₩69,692 | ₩63,465 | ₩68,797 | +8.22% | 29.3만 |
|---|
| 2026.07.29 | ₩65,417 | ₩65,417 | ₩58,604 | ₩58,618 | -10.39% | 34.1만 |
|---|
| 2026.07.28 | ₩68,303 | ₩68,303 | ₩61,984 | ₩65,217 | -4.52% | 18.5만 |
|---|
| 2026.07.27 | ₩75,463 | ₩75,476 | ₩67,033 | ₩70,413 | -6.69% | 29.3만 |
|---|
| 2026.07.24 | ₩78,215 | ₩78,495 | ₩73,284 | ₩74,594 | -4.63% | 3만 |
|---|
| 2026.07.23 | ₩79,337 | ₩82,008 | ₩78,602 | ₩79,831 | +0.62% | 3.1만 |
|---|
| 2026.07.22 | ₩77,199 | ₩82,155 | ₩74,675 | ₩81,045 | +4.98% | 1.4만 |
|---|
| 2026.07.21 | ₩77,213 | ₩79,593 | ₩75,155 | ₩79,593 | +3.08% | 2.5만 |
|---|
| 2026.07.20 | ₩73,031 | ₩74,274 | ₩71,089 | ₩71,089 | -2.66% | 2.3만 |
|---|
| 2026.07.17 | ₩68,757 | ₩72,294 | ₩63,841 | ₩69,832 | +1.56% | 4.3만 |
|---|
| 2026.07.16 | ₩73,967 | ₩74,875 | ₩70,453 | ₩71,448 | -3.40% | 3.2만 |
|---|
| 2026.07.15 | ₩82,262 | ₩82,262 | ₩73,940 | ₩78,041 | -5.13% | 10.8만 |
|---|
| 2026.07.14 | ₩82,823 | ₩83,558 | ₩79,791 | ₩81,421 | -1.69% | 5만 |
|---|
| 2026.07.13 | ₩83,491 | ₩83,491 | ₩77,667 | ₩77,714 | -6.92% | 3만 |
|---|
| 2026.07.10 | ₩81,167 | ₩84,907 | ₩80,045 | ₩83,949 | +3.43% | 2.3만 |
|---|
| 2026.07.09 | ₩81,100 | ₩84,560 | ₩81,100 | ₩82,672 | +1.94% | 9.5만 |
|---|
| 2026.07.08 | ₩76,665 | ₩78,776 | ₩74,715 | ₩78,736 | +2.70% | 2만 |
|---|
| 2026.07.07 | ₩74,741 | ₩76,010 | ₩72,143 | ₩75,302 | +0.75% | 2.4만 |
|---|
| 2026.07.06 | ₩81,113 | ₩83,839 | ₩78,989 | ₩80,837 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩81,007 | ₩83,999 | ₩73,993 | ₩75,823 | -6.40% | 2.7만 |
|---|
| 2026.07.01 | ₩85,856 | ₩88,668 | ₩81,087 | ₩81,247 | -5.37% | 4.2만 |
|---|
| 2026.06.30 | ₩86,737 | ₩92,101 | ₩86,110 | ₩91,640 | +5.65% | 3.2만 |
|---|
| 2026.06.29 | ₩81,247 | ₩85,495 | ₩75,710 | ₩85,454 | +5.18% | 3.7만 |
|---|
| 2026.06.26 | ₩81,915 | ₩84,627 | ₩79,550 | ₩81,207 | -0.86% | 1.7만 |
|---|
| 2026.06.25 | ₩91,533 | ₩94,245 | ₩80,552 | ₩86,484 | -5.52% | 2.6만 |
|---|
| 2026.06.24 | ₩85,241 | ₩85,255 | ₩78,215 | ₩81,915 | -3.90% | 1.4만 |
|---|
| 2026.06.23 | ₩82,289 | ₩86,310 | ₩80,165 | ₩81,930 | -0.44% | 2.7만 |
|---|
| 2026.06.22 | ₩96,743 | ₩96,743 | ₩93,764 | ₩94,966 | -1.84% | 2.7만 |
|---|
| 2026.06.18 | ₩89,356 | ₩93,183 | ₩88,995 | ₩92,789 | +3.84% | 2.2만 |
|---|
| 2026.06.17 | ₩84,653 | ₩88,140 | ₩82,957 | ₩83,197 | -1.72% | 2.3만 |
|---|
| 2026.06.16 | ₩87,592 | ₩87,913 | ₩78,816 | ₩80,031 | -8.63% | 3.9만 |
|---|
| 2026.06.15 | ₩85,508 | ₩88,006 | ₩84,760 | ₩87,926 | +2.83% | 3.7만 |
|---|
| 2026.06.12 | ₩78,669 | ₩81,220 | ₩77,099 | ₩79,247 | +0.74% | 3.3만 |
|---|
| 2026.06.11 | ₩72,524 | ₩81,220 | ₩72,524 | ₩80,297 | +10.72% | 2.6만 |
|---|
| 2026.06.10 | ₩74,314 | ₩77,507 | ₩70,360 | ₩71,669 | -3.56% | 2.2만 |
|---|
| 2026.06.09 | ₩81,033 | ₩82,950 | ₩68,142 | ₩75,679 | -6.61% | 5.6만 |
|---|
| 2026.06.08 | ₩78,655 | ₩79,003 | ₩75,663 | ₩77,800 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩79,083 | ₩80,218 | ₩70,333 | ₩70,547 | -10.79% | 5.8만 |
|---|
| 2026.06.04 | ₩90,090 | ₩90,090 | ₩81,341 | ₩87,125 | -3.29% | 3.9만 |
|---|
| 2026.06.03 | ₩95,768 | ₩95,901 | ₩89,997 | ₩92,882 | -3.01% | 4.5만 |
|---|
| 2026.06.02 | ₩94,539 | ₩95,768 | ₩90,505 | ₩93,749 | -0.84% | 5.8만 |
|---|
| 2026.06.01 | ₩88,527 | ₩90,551 | ₩84,507 | ₩88,701 | +0.20% | 3.7만 |
|---|
| 2026.05.29 | ₩80,392 | ₩84,319 | ₩80,152 | ₩81,474 | +1.35% | 2.5만 |
|---|
| 2026.05.28 | ₩77,947 | ₩78,949 | ₩76,238 | ₩78,048 | +0.13% | 1.8만 |
|---|
| 2026.05.27 | ₩85,174 | ₩85,174 | ₩74,634 | ₩77,468 | -9.05% | 2.5만 |
|---|
| 2026.05.26 | ₩70,801 | ₩77,827 | ₩70,801 | ₩76,350 | +7.84% | 1.6만 |
|---|
| 2026.05.22 | ₩69,184 | ₩69,972 | ₩68,329 | ₩68,476 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩69,678 | ₩69,845 | ₩65,110 | ₩68,984 | -1.00% | 1.5만 |
|---|
| 2026.05.20 | ₩65,804 | ₩67,608 | ₩64,776 | ₩67,381 | +2.40% | 1.6만 |
|---|
| 2026.05.19 | ₩61,222 | ₩65,283 | ₩59,927 | ₩63,013 | +2.92% | 1.5만 |
|---|
| 2026.05.18 | ₩68,877 | ₩68,877 | ₩61,316 | ₩63,453 | -7.87% | 2만 |
|---|
| 2026.05.15 | ₩68,262 | ₩70,026 | ₩66,713 | ₩67,371 | -1.31% | 2.9만 |
|---|
| 2026.05.14 | ₩71,575 | ₩75,396 | ₩70,801 | ₩74,289 | +3.79% | 4만 |
|---|
| 2026.05.13 | ₩70,320 | ₩72,537 | ₩68,202 | ₩71,535 | +1.73% | 1.2만 |
|---|
| 2026.05.12 | ₩69,077 | ₩70,386 | ₩63,453 | ₩68,236 | -1.22% | 3.4만 |
|---|
| 2026.05.11 | ₩70,827 | ₩72,517 | ₩69,151 | ₩71,388 | +0.79% | 1.9만 |
|---|
| 2026.05.08 | ₩66,032 | ₩69,304 | ₩65,945 | ₩69,304 | +4.96% | 2.3만 |
|---|
| 2026.05.07 | ₩63,493 | ₩65,310 | ₩61,450 | ₩62,411 | -1.70% | 2.1만 |
|---|
| 2026.05.06 | ₩61,770 | ₩64,469 | ₩60,848 | ₩64,429 | +4.30% | 1.8만 |
|---|
| 2026.05.05 | ₩58,404 | ₩60,394 | ₩58,270 | ₩59,161 | +1.30% | 1.7만 |
|---|
| 2026.05.04 | ₩55,612 | ₩57,255 | ₩54,356 | ₩55,786 | +0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩53,434 | ₩56,460 | ₩53,434 | ₩54,904 | +2.75% | 7천 |
|---|
| 2026.04.30 | ₩55,211 | ₩55,211 | ₩51,751 | ₩53,795 | -2.56% | 8.8천 |
|---|
| 2026.04.29 | ₩53,354 | ₩53,394 | ₩52,312 | ₩53,201 | -0.29% | 1.5만 |
|---|
| 2026.04.28 | ₩55,037 | ₩55,037 | ₩48,452 | ₩52,689 | -4.27% | 8.1천 |
|---|
| 2026.04.27 | ₩55,465 | ₩56,520 | ₩54,436 | ₩56,520 | +1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩53,875 | ₩55,365 | ₩52,940 | ₩54,699 | +1.53% | 2.7만 |
|---|
| 2026.04.23 | ₩52,553 | ₩52,927 | ₩50,963 | ₩51,244 | -2.49% | 1.9만 |
|---|
| 2026.04.22 | ₩50,068 | ₩52,913 | ₩50,068 | ₩52,913 | +5.68% | 1.7만 |
|---|
| 2026.04.21 | ₩49,600 | ₩49,654 | ₩48,603 | ₩48,927 | -1.36% | 8.1천 |
|---|
| 2026.04.20 | ₩49,654 | ₩49,788 | ₩47,931 | ₩49,293 | -0.73% | 1.1만 |
|---|
| 2026.04.17 | ₩49,934 | ₩50,349 | ₩49,293 | ₩49,908 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩48,799 | ₩49,547 | ₩47,837 | ₩48,293 | -1.04% | 8.1천 |
|---|
| 2026.04.15 | ₩49,400 | ₩50,262 | ₩47,490 | ₩50,262 | +1.74% | 1.9만 |
|---|
| 2026.04.14 | ₩47,717 | ₩49,747 | ₩47,316 | ₩49,747 | +4.26% | 1.1만 |
|---|
| 2026.04.13 | ₩44,912 | ₩46,679 | ₩44,631 | ₩46,679 | +3.94% | 1만 |
|---|
| 2026.04.10 | ₩45,165 | ₩46,728 | ₩45,152 | ₩45,697 | +1.18% | 5.4만 |
|---|
| 2026.04.09 | ₩42,721 | ₩43,950 | ₩42,480 | ₩43,950 | +2.88% | 1.6만 |
|---|
| 2026.04.08 | ₩43,148 | ₩43,429 | ₩41,278 | ₩42,587 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩37,110 | ₩38,021 | ₩36,643 | ₩38,021 | +2.46% | 1.3만 |
|---|
| 2026.04.06 | ₩36,990 | ₩37,270 | ₩36,115 | ₩36,977 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩35,066 | ₩36,736 | ₩34,318 | ₩36,603 | +4.38% | 1만 |
|---|
| 2026.04.01 | ₩36,135 | ₩37,897 | ₩36,108 | ₩37,085 | +2.63% | 3.3만 |
|---|
| 2026.03.31 | ₩32,448 | ₩35,708 | ₩32,341 | ₩35,090 | +8.14% | 2.6만 |
|---|
| 2026.03.30 | ₩34,746 | ₩34,746 | ₩31,105 | ₩31,696 | -8.78% | 1.1만 |
|---|
| 2026.03.27 | ₩35,013 | ₩35,654 | ₩34,332 | ₩34,386 | -1.79% | 7.4천 |
|---|
| 2026.03.26 | ₩37,270 | ₩37,377 | ₩35,200 | ₩35,200 | -5.56% | 1.4만 |
|---|
| 2026.03.25 | ₩38,740 | ₩39,288 | ₩38,660 | ₩39,146 | +1.05% | 5천 |
|---|
| 2026.03.24 | ₩38,820 | ₩39,408 | ₩38,272 | ₩39,135 | +0.81% | 1.4만 |
|---|
| 2026.03.23 | ₩39,555 | ₩40,597 | ₩39,061 | ₩39,439 | -0.29% | 7천 |
|---|
| 2026.03.20 | ₩40,249 | ₩40,263 | ₩37,658 | ₩38,125 | -5.28% | 9.4천 |
|---|
| 2026.03.19 | ₩38,740 | ₩40,851 | ₩37,658 | ₩40,473 | +4.47% | 1만 |
|---|
| 2026.03.18 | ₩41,064 | ₩41,128 | ₩40,042 | ₩40,042 | -2.49% | 7.4천 |
|---|
| 2026.03.17 | ₩40,824 | ₩41,058 | ₩39,688 | ₩40,704 | -0.29% | 5.3천 |
|---|
| 2026.03.16 | ₩40,757 | ₩41,465 | ₩40,650 | ₩40,684 | -0.18% | 7.5천 |
|---|
| 2026.03.13 | ₩41,719 | ₩41,866 | ₩39,408 | ₩39,408 | -5.54% | 1.3만 |
|---|
| 2026.03.12 | ₩42,093 | ₩42,093 | ₩40,530 | ₩40,793 | -3.09% | 1.1만 |
|---|
| 2026.03.11 | ₩43,389 | ₩43,936 | ₩42,774 | ₩43,242 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩42,841 | ₩43,970 | ₩41,612 | ₩42,563 | -0.65% | 1.7만 |
|---|
| 2026.03.09 | ₩38,045 | ₩42,293 | ₩37,979 | ₩42,149 | +10.79% | 3만 |
|---|
| 2026.03.06 | ₩39,835 | ₩41,612 | ₩38,820 | ₩39,087 | -1.88% | 1.2만 |
|---|
| 2026.03.05 | ₩42,293 | ₩42,975 | ₩40,363 | ₩42,054 | -0.57% | 1.4만 |
|---|
| 2026.03.04 | ₩40,984 | ₩42,774 | ₩40,877 | ₩42,387 | +3.42% | 1.8만 |
|---|
| 2026.03.03 | ₩40,076 | ₩40,664 | ₩38,793 | ₩40,286 | +0.52% | 2.2만 |
|---|
| 2026.03.02 | ₩41,238 | ₩43,269 | ₩41,131 | ₩42,894 | +4.02% | 3.6만 |
|---|
| 2026.02.27 | ₩42,894 | ₩44,073 | ₩42,574 | ₩43,509 | +1.43% | 1.1만 |
|---|
| 2026.02.26 | ₩47,570 | ₩47,570 | ₩43,529 | ₩44,965 | -5.48% | 2.1만 |
|---|
| 2026.02.25 | ₩48,719 | ₩49,042 | ₩48,438 | ₩48,585 | -0.27% | 1.4만 |
|---|
| 2026.02.24 | ₩47,116 | ₩48,031 | ₩45,606 | ₩47,784 | +1.42% | 2.2만 |
|---|
| 2026.02.23 | ₩45,419 | ₩46,020 | ₩44,651 | ₩45,526 | +0.24% | 1.8만 |
|---|
| 2026.02.20 | ₩44,270 | ₩46,114 | ₩44,043 | ₩45,446 | +2.66% | 1.6만 |
|---|
| 2026.02.19 | ₩44,070 | ₩45,072 | ₩43,723 | ₩44,709 | +1.45% | 9천 |
|---|
| 2026.02.18 | ₩43,723 | ₩45,753 | ₩43,723 | ₩44,894 | +2.68% | 1.3만 |
|---|
| 2026.02.17 | ₩42,667 | ₩44,351 | ₩41,452 | ₩44,217 | +3.63% | 1.8만 |
|---|
| 2026.02.13 | ₩44,324 | ₩45,059 | ₩43,791 | ₩43,791 | -1.20% | 2.7만 |
|---|
| 2026.02.12 | ₩47,543 | ₩47,637 | ₩44,524 | ₩44,685 | -6.01% | 1.1만 |
|---|
| 2026.02.11 | ₩47,263 | ₩47,844 | ₩45,459 | ₩46,841 | -0.89% | 1.2만 |
|---|
| 2026.02.10 | ₩46,822 | ₩46,982 | ₩45,535 | ₩45,535 | -2.75% | 2.3만 |
|---|
| 2026.02.09 | ₩43,883 | ₩46,568 | ₩43,335 | ₩45,927 | +4.66% | 2.9만 |
|---|
| 2026.02.06 | ₩40,436 | ₩44,551 | ₩40,263 | ₩44,551 | +10.18% | 3.6만 |
|---|
| 2026.02.05 | ₩39,261 | ₩40,851 | ₩38,473 | ₩38,847 | -1.05% | 1.9만 |
|---|
| 2026.02.04 | ₩42,540 | ₩42,988 | ₩37,725 | ₩39,515 | -7.11% | 4만 |
|---|
| 2026.02.03 | ₩47,864 | ₩48,051 | ₩43,509 | ₩44,938 | -6.11% | 4.9만 |
|---|
| 2026.02.02 | ₩45,459 | ₩48,198 | ₩45,232 | ₩46,969 | +3.32% | 4.5만 |
|---|
| 2026.01.30 | ₩48,933 | ₩48,933 | ₩45,593 | ₩45,847 | -6.31% | 3.3만 |
|---|
| 2026.01.29 | ₩49,133 | ₩50,135 | ₩45,326 | ₩49,400 | +0.54% | 3.3만 |
|---|
| 2026.01.28 | ₩49,467 | ₩49,600 | ₩47,810 | ₩48,225 | -2.51% | 3만 |
|---|
| 2026.01.27 | ₩47,316 | ₩48,625 | ₩46,927 | ₩48,062 | +1.58% | 4.2만 |
|---|
| 2026.01.26 | ₩46,809 | ₩46,909 | ₩44,123 | ₩46,541 | -0.57% | 1.3만 |
|---|
| 2026.01.23 | ₩47,022 | ₩47,062 | ₩45,954 | ₩47,022 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩46,622 | ₩46,628 | ₩45,698 | ₩46,167 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩44,083 | ₩45,847 | ₩43,870 | ₩45,159 | +2.44% | 3만 |
|---|
| 2026.01.20 | ₩44,043 | ₩44,898 | ₩43,047 | ₩43,047 | -2.26% | 3만 |
|---|
| 2026.01.16 | ₩46,434 | ₩46,755 | ₩45,620 | ₩46,079 | -0.77% | 2.5만 |
|---|
| 2026.01.15 | ₩45,419 | ₩46,782 | ₩44,464 | ₩44,803 | -1.36% | 3.5만 |
|---|
| 2026.01.14 | ₩42,534 | ₩42,734 | ₩41,852 | ₩42,371 | -0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩43,215 | ₩43,977 | ₩43,081 | ₩43,395 | +0.42% | 1만 |
|---|
| 2026.01.12 | ₩42,080 | ₩43,048 | ₩40,624 | ₩42,510 | +1.02% | 3.2만 |
|---|
| 2026.01.09 | ₩40,156 | ₩41,505 | ₩40,009 | ₩41,283 | +2.81% | 2.4만 |
|---|
| 2026.01.08 | ₩41,332 | ₩41,345 | ₩39,101 | ₩39,467 | -4.51% | 1.6만 |
|---|
| 2026.01.07 | ₩41,478 | ₩41,812 | ₩40,844 | ₩41,305 | -0.42% | 7.5만 |
|---|
| 2026.01.06 | ₩42,881 | ₩43,108 | ₩41,512 | ₩42,080 | -1.87% | 3.2만 |
|---|
| 2026.01.05 | ₩42,761 | ₩45,927 | ₩41,983 | ₩42,106 | -1.53% | 2.4만 |
|---|
| 2026.01.02 | ₩40,076 | ₩42,561 | ₩40,076 | ₩41,532 | +3.63% | 6.9만 |
|---|
| 2025.12.31 | ₩38,994 | ₩39,221 | ₩38,499 | ₩38,526 | -1.20% | 1.4만 |
|---|
| 2025.12.30 | ₩39,181 | ₩39,187 | ₩38,682 | ₩38,682 | -1.27% | 8.8천 |
|---|
| 2025.12.29 | ₩38,326 | ₩38,860 | ₩38,072 | ₩38,661 | +0.87% | 8.5천 |
|---|
| 2025.12.26 | ₩38,820 | ₩39,395 | ₩38,646 | ₩39,173 | +0.91% | 8.4천 |
|---|
| 2025.12.24 | ₩38,393 | ₩38,660 | ₩38,279 | ₩38,654 | +0.68% | 7.2천 |
|---|
| 2025.12.23 | ₩37,137 | ₩38,827 | ₩37,124 | ₩37,645 | +1.37% | 1.1만 |
|---|
| 2025.12.22 | ₩38,793 | ₩38,793 | ₩37,324 | ₩37,671 | -2.89% | 1.7만 |
|---|
| 2025.12.19 | ₩36,095 | ₩37,137 | ₩34,539 | ₩37,041 | +2.62% | 1.8만 |
|---|
| 2025.12.18 | ₩35,387 | ₩35,400 | ₩34,479 | ₩34,756 | -1.78% | 3.5만 |
|---|
| 2025.12.17 | ₩36,750 | ₩36,750 | ₩32,769 | ₩32,769 | -10.83% | 1.2만 |
|---|
| 2025.12.16 | ₩36,349 | ₩36,941 | ₩36,108 | ₩36,941 | +1.63% | 6.9천 |
|---|
| 2025.12.15 | ₩38,489 | ₩38,489 | ₩36,306 | ₩36,741 | -4.54% | 9.5천 |
|---|
| 2025.12.12 | ₩41,040 | ₩41,040 | ₩37,604 | ₩37,791 | -7.92% | 2.9만 |
|---|
| 2025.12.11 | ₩41,585 | ₩42,387 | ₩40,076 | ₩42,361 | +1.87% | 3.9만 |
|---|
| 2025.12.10 | ₩41,572 | ₩43,322 | ₩41,505 | ₩43,135 | +3.76% | 4만 |
|---|
| 2025.12.09 | ₩42,253 | ₩43,402 | ₩42,253 | ₩43,311 | +2.50% | 1.4만 |
|---|
| 2025.12.08 | ₩43,242 | ₩43,456 | ₩42,373 | ₩42,968 | -0.63% | 1.9만 |
|---|
| 2025.12.05 | ₩42,694 | ₩42,721 | ₩41,238 | ₩41,408 | -3.01% | 4.4만 |
|---|
| 2025.12.04 | ₩41,078 | ₩41,652 | ₩40,757 | ₩41,024 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩41,345 | ₩41,545 | ₩40,706 | ₩41,416 | +0.17% | 3.3만 |
|---|
| 2025.12.02 | ₩41,011 | ₩42,400 | ₩38,152 | ₩41,879 | +2.12% | 3.1만 |
|---|
| 2025.12.01 | ₩39,648 | ₩41,211 | ₩39,648 | ₩40,740 | +2.75% | 2.3만 |
|---|
| 2025.11.28 | ₩40,503 | ₩40,503 | ₩40,116 | ₩40,503 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩38,740 | ₩40,503 | ₩38,740 | ₩40,209 | +3.79% | 4.1만 |
|---|
| 2025.11.25 | ₩36,509 | ₩37,918 | ₩34,913 | ₩37,893 | +3.79% | 2.7만 |
|---|
| 2025.11.24 | ₩36,148 | ₩38,606 | ₩36,148 | ₩38,232 | +5.76% | 2.1만 |
|---|
| 2025.11.21 | ₩35,534 | ₩36,378 | ₩33,358 | ₩35,247 | -0.81% | 2.1만 |
|---|
| 2025.11.20 | ₩41,959 | ₩42,106 | ₩35,708 | ₩35,854 | -14.55% | 4.8만 |
|---|
| 2025.11.19 | ₩39,061 | ₩40,770 | ₩38,446 | ₩39,678 | +1.58% | 7.7천 |
|---|
| 2025.11.18 | ₩39,675 | ₩40,263 | ₩37,311 | ₩38,616 | -2.67% | 1.8만 |
|---|
| 2025.11.17 | ₩40,503 | ₩41,519 | ₩39,595 | ₩40,256 | -0.61% | 1.1만 |
|---|
| 2025.11.14 | ₩38,526 | ₩42,093 | ₩38,059 | ₩40,744 | +5.76% | 2만 |
|---|
| 2025.11.13 | ₩42,227 | ₩43,095 | ₩40,089 | ₩40,853 | -3.25% | 1.4만 |
|---|
| 2025.11.12 | ₩43,789 | ₩47,971 | ₩42,814 | ₩43,950 | +0.37% | 6.2만 |
|---|
| 2025.11.11 | ₩42,975 | ₩43,028 | ₩41,706 | ₩41,866 | -2.58% | 1만 |
|---|
| 2025.11.10 | ₩42,227 | ₩43,870 | ₩42,227 | ₩43,830 | +3.80% | 1.2만 |
|---|
| 2025.11.07 | ₩40,076 | ₩40,209 | ₩38,032 | ₩40,209 | +0.33% | 1.5만 |
|---|
| 2025.11.06 | ₩44,431 | ₩44,431 | ₩41,158 | ₩41,416 | -6.79% | 2.2만 |
|---|
| 2025.11.05 | ₩45,085 | ₩45,947 | ₩44,495 | ₩44,671 | -0.92% | 1.1만 |
|---|
| 2025.11.04 | ₩43,442 | ₩48,959 | ₩43,442 | ₩43,665 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩47,244 | ₩47,623 | ₩46,495 | ₩46,982 | -0.55% | 1.7만 |
|---|
| 2025.10.31 | ₩47,851 | ₩47,851 | ₩45,499 | ₩46,297 | -3.25% | 2.2만 |
|---|
| 2025.10.30 | ₩49,641 | ₩49,641 | ₩46,688 | ₩46,910 | -5.50% | 1.6만 |
|---|
| 2025.10.29 | ₩48,532 | ₩49,039 | ₩47,383 | ₩48,756 | +0.46% | 2.6만 |
|---|
| 2025.10.28 | ₩46,755 | ₩46,755 | ₩45,259 | ₩46,447 | -0.66% | 1.8만 |
|---|
| 2025.10.27 | ₩45,192 | ₩45,215 | ₩43,950 | ₩45,215 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩42,614 | ₩43,429 | ₩42,200 | ₩43,289 | +1.58% | 7.5천 |
|---|
| 2025.10.23 | ₩39,489 | ₩41,078 | ₩39,489 | ₩40,835 | +3.41% | 4.5천 |
|---|
| 2025.10.22 | ₩40,677 | ₩41,225 | ₩38,789 | ₩39,523 | -2.84% | 8.1천 |
|---|
| 2025.10.21 | ₩41,959 | ₩41,959 | ₩40,664 | ₩41,056 | -2.15% | 6.9천 |
|---|
| 2025.10.20 | ₩41,812 | ₩42,854 | ₩41,812 | ₩42,137 | +0.78% | 7.4천 |
|---|
| 2025.10.17 | ₩40,957 | ₩41,652 | ₩40,022 | ₩41,123 | +0.40% | 1.6만 |
|---|
| 2025.10.16 | ₩42,494 | ₩42,627 | ₩40,811 | ₩41,353 | -2.68% | 8.7천 |
|---|
| 2025.10.15 | ₩40,757 | ₩41,973 | ₩40,343 | ₩41,485 | +1.79% | 2.3만 |
|---|
| 2025.10.14 | ₩39,020 | ₩40,049 | ₩38,059 | ₩38,688 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩39,555 | ₩40,310 | ₩39,131 | ₩40,085 | +1.34% | 1.4만 |
|---|
| 2025.10.10 | ₩41,385 | ₩41,478 | ₩36,556 | ₩36,556 | -11.67% | 1.5만 |
|---|