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 | ₩81,813 | ₩81,813 | ₩78,726 | ₩78,953 | -3.50% | 13.4만 |
| 2026.10.08 | ₩84,726 | ₩85,167 | ₩78,833 | ₩79,982 | -5.60% | 16.2만 |
| 2026.10.07 | ₩84,072 | ₩86,798 | ₩83,537 | ₩86,531 | +2.92% | 22.5만 |
| 2026.10.06 | ₩88,549 | ₩89,845 | ₩86,744 | ₩86,998 | -1.75% | 6만 |
| 2026.10.05 | ₩87,413 | ₩88,990 | ₩86,330 | ₩88,990 | +1.80% | 3.4만 |
| 2026.10.02 | ₩86,865 | ₩87,747 | ₩85,462 | ₩86,891 | +0.03% | 14만 |
| 2026.10.01 | ₩82,187 | ₩84,914 | ₩80,651 | ₩84,259 | +2.52% | 39만 |
| 2026.09.30 | ₩83,671 | ₩84,072 | ₩82,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,121 |
| -1.85% |
| 13만 |
| 2026.09.29 | ₩83,096 | ₩84,539 | ₩82,121 | ₩82,775 | -0.39% | 12.4만 |
|---|
| 2026.09.28 | ₩82,709 | ₩83,430 | ₩79,194 | ₩81,158 | -1.87% | 27.9만 |
|---|
| 2026.09.25 | ₩83,591 | ₩84,272 | ₩81,827 | ₩83,403 | -0.22% | 34.5만 |
|---|
| 2026.09.24 | ₩79,622 | ₩82,481 | ₩79,581 | ₩82,149 | +3.17% | 18.3만 |
|---|
| 2026.09.23 | ₩85,234 | ₩85,568 | ₩81,853 | ₩82,374 | -3.36% | 13.9만 |
|---|
| 2026.09.22 | ₩81,212 | ₩86,865 | ₩81,212 | ₩86,865 | +6.96% | 4.5만 |
|---|
| 2026.09.21 | ₩81,092 | ₩82,989 | ₩80,303 | ₩82,428 | +1.65% | 8.5만 |
|---|
| 2026.09.18 | ₩76,227 | ₩79,448 | ₩76,220 | ₩79,354 | +4.10% | 6.4만 |
|---|
| 2026.09.17 | ₩73,929 | ₩76,174 | ₩73,822 | ₩75,920 | +2.69% | 10만 |
|---|
| 2026.09.16 | ₩70,868 | ₩72,178 | ₩69,291 | ₩70,842 | -0.04% | 29.8만 |
|---|
| 2026.09.15 | ₩70,695 | ₩70,882 | ₩68,944 | ₩70,120 | -0.81% | 6.9만 |
|---|
| 2026.09.14 | ₩68,449 | ₩70,414 | ₩67,859 | ₩69,371 | +1.35% | 6.1만 |
|---|
| 2026.09.11 | ₩75,880 | ₩76,895 | ₩75,372 | ₩75,719 | -0.21% | 16.4만 |
|---|
| 2026.09.10 | ₩74,837 | ₩75,679 | ₩74,597 | ₩74,690 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩77,390 | ₩79,433 | ₩77,149 | ₩78,526 | +1.47% | 8.2만 |
|---|
| 2026.09.08 | ₩78,552 | ₩79,555 | ₩77,109 | ₩77,109 | -1.84% | 10.9만 |
|---|
| 2026.09.04 | ₩72,726 | ₩75,933 | ₩72,726 | ₩75,813 | +4.24% | 12.7만 |
|---|
| 2026.09.03 | ₩70,614 | ₩72,138 | ₩68,008 | ₩72,138 | +2.16% | 10.8만 |
|---|
| 2026.09.02 | ₩70,173 | ₩72,245 | ₩70,173 | ₩71,951 | +2.53% | 11.8만 |
|---|
| 2026.09.01 | ₩70,601 | ₩72,245 | ₩69,772 | ₩70,494 | -0.15% | 10.5만 |
|---|
| 2026.08.31 | ₩71,550 | ₩72,846 | ₩71,283 | ₩72,846 | +1.81% | 8만 |
|---|
| 2026.08.28 | ₩73,501 | ₩74,463 | ₩70,975 | ₩70,975 | -3.44% | 16만 |
|---|
| 2026.08.27 | ₩73,287 | ₩74,570 | ₩72,151 | ₩74,570 | +1.75% | 15.9만 |
|---|
| 2026.08.26 | ₩70,066 | ₩71,216 | ₩69,037 | ₩70,093 | +0.04% | 14.3만 |
|---|
| 2026.08.25 | ₩69,866 | ₩70,948 | ₩69,011 | ₩70,374 | +0.73% | 15.9만 |
|---|
| 2026.08.24 | ₩70,494 | ₩70,494 | ₩66,819 | ₩67,621 | -4.08% | 10.2만 |
|---|
| 2026.08.21 | ₩74,089 | ₩74,517 | ₩71,456 | ₩72,512 | -2.13% | 31.4만 |
|---|
| 2026.08.20 | ₩70,828 | ₩72,659 | ₩70,374 | ₩72,632 | +2.55% | 38.1만 |
|---|
| 2026.08.19 | ₩74,035 | ₩74,370 | ₩69,265 | ₩70,721 | -4.48% | 28.3만 |
|---|
| 2026.08.18 | ₩75,278 | ₩76,107 | ₩72,525 | ₩73,902 | -1.83% | 11.1만 |
|---|
| 2026.08.17 | ₩81,092 | ₩82,548 | ₩80,343 | ₩80,530 | -0.69% | 12.8만 |
|---|
| 2026.08.14 | ₩80,143 | ₩80,143 | ₩77,911 | ₩79,541 | -0.75% | 26.8만 |
|---|
| 2026.08.13 | ₩77,871 | ₩81,378 | ₩77,697 | ₩79,261 | +1.78% | 8.8만 |
|---|
| 2026.08.12 | ₩78,512 | ₩79,394 | ₩76,855 | ₩77,550 | -1.23% | 23.5만 |
|---|
| 2026.08.11 | ₩75,559 | ₩75,559 | ₩73,300 | ₩74,837 | -0.96% | 15.6만 |
|---|
| 2026.08.10 | ₩78,846 | ₩78,846 | ₩74,062 | ₩74,062 | -6.07% | 26.5만 |
|---|
| 2026.08.07 | ₩78,446 | ₩78,512 | ₩74,450 | ₩76,842 | -2.04% | 25.9만 |
|---|
| 2026.08.06 | ₩73,568 | ₩77,751 | ₩72,539 | ₩76,255 | +3.65% | 29.7만 |
|---|
| 2026.08.05 | ₩76,174 | ₩79,515 | ₩74,356 | ₩76,107 | -0.09% | 71.2만 |
|---|
| 2026.08.04 | ₩73,541 | ₩79,782 | ₩73,541 | ₩76,762 | +4.38% | 42.7만 |
|---|
| 2026.08.03 | ₩66,458 | ₩70,120 | ₩63,491 | ₩69,559 | +4.67% | 20.9만 |
|---|
| 2026.07.31 | ₩73,568 | ₩74,329 | ₩66,819 | ₩68,511 | -6.87% | 28.2만 |
|---|
| 2026.07.30 | ₩63,598 | ₩69,719 | ₩63,490 | ₩68,824 | +8.22% | 29.3만 |
|---|
| 2026.07.29 | ₩65,443 | ₩65,443 | ₩58,627 | ₩58,640 | -10.39% | 34.1만 |
|---|
| 2026.07.28 | ₩68,329 | ₩68,329 | ₩62,008 | ₩65,242 | -4.52% | 18.5만 |
|---|
| 2026.07.27 | ₩75,492 | ₩75,505 | ₩67,060 | ₩70,441 | -6.69% | 29.3만 |
|---|
| 2026.07.24 | ₩78,245 | ₩78,526 | ₩73,312 | ₩74,623 | -4.63% | 3만 |
|---|
| 2026.07.23 | ₩79,368 | ₩82,040 | ₩78,633 | ₩79,862 | +0.62% | 3.1만 |
|---|
| 2026.07.22 | ₩77,229 | ₩82,187 | ₩74,704 | ₩81,077 | +4.98% | 1.4만 |
|---|
| 2026.07.21 | ₩77,243 | ₩79,624 | ₩75,185 | ₩79,624 | +3.08% | 2.5만 |
|---|
| 2026.07.20 | ₩73,060 | ₩74,303 | ₩71,117 | ₩71,117 | -2.66% | 2.3만 |
|---|
| 2026.07.17 | ₩68,783 | ₩72,322 | ₩63,866 | ₩69,859 | +1.56% | 4.3만 |
|---|
| 2026.07.16 | ₩73,995 | ₩74,904 | ₩70,481 | ₩71,476 | -3.40% | 3.2만 |
|---|
| 2026.07.15 | ₩82,294 | ₩82,294 | ₩73,969 | ₩78,071 | -5.13% | 10.8만 |
|---|
| 2026.07.14 | ₩82,856 | ₩83,591 | ₩79,822 | ₩81,452 | -1.69% | 5만 |
|---|
| 2026.07.13 | ₩83,524 | ₩83,524 | ₩77,697 | ₩77,744 | -6.92% | 3만 |
|---|
| 2026.07.10 | ₩81,198 | ₩84,940 | ₩80,076 | ₩83,982 | +3.43% | 2.3만 |
|---|
| 2026.07.09 | ₩81,132 | ₩84,593 | ₩81,132 | ₩82,705 | +1.94% | 9.5만 |
|---|
| 2026.07.08 | ₩76,695 | ₩78,806 | ₩74,744 | ₩78,766 | +2.70% | 2만 |
|---|
| 2026.07.07 | ₩74,770 | ₩76,040 | ₩72,171 | ₩75,332 | +0.75% | 2.4만 |
|---|
| 2026.07.06 | ₩81,145 | ₩83,871 | ₩79,020 | ₩80,868 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩81,038 | ₩84,032 | ₩74,022 | ₩75,853 | -6.40% | 2.7만 |
|---|
| 2026.07.01 | ₩85,889 | ₩88,702 | ₩81,118 | ₩81,279 | -5.37% | 4.2만 |
|---|
| 2026.06.30 | ₩86,771 | ₩92,137 | ₩86,143 | ₩91,676 | +5.65% | 3.2만 |
|---|
| 2026.06.29 | ₩81,279 | ₩85,528 | ₩75,739 | ₩85,487 | +5.18% | 3.7만 |
|---|
| 2026.06.26 | ₩81,947 | ₩84,660 | ₩79,581 | ₩81,239 | -0.86% | 1.7만 |
|---|
| 2026.06.25 | ₩91,569 | ₩94,282 | ₩80,584 | ₩86,517 | -5.52% | 2.6만 |
|---|
| 2026.06.24 | ₩85,274 | ₩85,288 | ₩78,245 | ₩81,947 | -3.90% | 1.4만 |
|---|
| 2026.06.23 | ₩82,321 | ₩86,344 | ₩80,196 | ₩81,962 | -0.44% | 2.7만 |
|---|
| 2026.06.22 | ₩96,781 | ₩96,781 | ₩93,801 | ₩95,003 | -1.84% | 2.7만 |
|---|
| 2026.06.18 | ₩89,390 | ₩93,219 | ₩89,030 | ₩92,825 | +3.84% | 2.2만 |
|---|
| 2026.06.17 | ₩84,686 | ₩88,174 | ₩82,989 | ₩83,230 | -1.72% | 2.3만 |
|---|
| 2026.06.16 | ₩87,626 | ₩87,947 | ₩78,846 | ₩80,063 | -8.63% | 3.9만 |
|---|
| 2026.06.15 | ₩85,542 | ₩88,041 | ₩84,793 | ₩87,961 | +2.83% | 3.7만 |
|---|
| 2026.06.12 | ₩78,699 | ₩81,252 | ₩77,129 | ₩79,278 | +0.74% | 3.3만 |
|---|
| 2026.06.11 | ₩72,552 | ₩81,252 | ₩72,552 | ₩80,328 | +10.72% | 2.6만 |
|---|
| 2026.06.10 | ₩74,343 | ₩77,537 | ₩70,387 | ₩71,697 | -3.56% | 2.2만 |
|---|
| 2026.06.09 | ₩81,065 | ₩82,983 | ₩68,169 | ₩75,709 | -6.61% | 5.6만 |
|---|
| 2026.06.08 | ₩78,686 | ₩79,034 | ₩75,693 | ₩77,831 | -1.09% | 2.7만 |
|---|
| 2026.06.05 | ₩79,114 | ₩80,250 | ₩70,360 | ₩70,574 | -10.79% | 5.8만 |
|---|
| 2026.06.04 | ₩90,125 | ₩90,125 | ₩81,372 | ₩87,159 | -3.29% | 3.9만 |
|---|
| 2026.06.03 | ₩95,805 | ₩95,939 | ₩90,032 | ₩92,918 | -3.01% | 4.5만 |
|---|
| 2026.06.02 | ₩94,576 | ₩95,805 | ₩90,540 | ₩93,786 | -0.84% | 5.8만 |
|---|
| 2026.06.01 | ₩88,562 | ₩90,587 | ₩84,539 | ₩88,736 | +0.20% | 3.7만 |
|---|
| 2026.05.29 | ₩80,423 | ₩84,352 | ₩80,183 | ₩81,506 | +1.35% | 2.5만 |
|---|
| 2026.05.28 | ₩77,978 | ₩78,980 | ₩76,267 | ₩78,078 | +0.13% | 1.8만 |
|---|
| 2026.05.27 | ₩85,208 | ₩85,208 | ₩74,664 | ₩77,498 | -9.05% | 2.5만 |
|---|
| 2026.05.26 | ₩70,828 | ₩77,857 | ₩70,828 | ₩76,379 | +7.84% | 1.6만 |
|---|
| 2026.05.22 | ₩69,211 | ₩70,000 | ₩68,356 | ₩68,503 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩69,706 | ₩69,873 | ₩65,135 | ₩69,011 | -1.00% | 1.5만 |
|---|
| 2026.05.20 | ₩65,830 | ₩67,634 | ₩64,801 | ₩67,407 | +2.40% | 1.6만 |
|---|
| 2026.05.19 | ₩61,246 | ₩65,309 | ₩59,950 | ₩63,037 | +2.92% | 1.5만 |
|---|
| 2026.05.18 | ₩68,904 | ₩68,904 | ₩61,340 | ₩63,478 | -7.87% | 2만 |
|---|
| 2026.05.15 | ₩68,289 | ₩70,053 | ₩66,739 | ₩67,398 | -1.31% | 2.9만 |
|---|
| 2026.05.14 | ₩71,603 | ₩75,425 | ₩70,828 | ₩74,317 | +3.79% | 4만 |
|---|
| 2026.05.13 | ₩70,347 | ₩72,565 | ₩68,229 | ₩71,563 | +1.73% | 1.2만 |
|---|
| 2026.05.12 | ₩69,104 | ₩70,414 | ₩63,478 | ₩68,262 | -1.22% | 3.4만 |
|---|
| 2026.05.11 | ₩70,855 | ₩72,545 | ₩69,178 | ₩71,416 | +0.79% | 1.9만 |
|---|
| 2026.05.08 | ₩66,057 | ₩69,331 | ₩65,970 | ₩69,331 | +4.96% | 2.3만 |
|---|
| 2026.05.07 | ₩63,518 | ₩65,336 | ₩61,473 | ₩62,436 | -1.70% | 2.1만 |
|---|
| 2026.05.06 | ₩61,794 | ₩64,494 | ₩60,872 | ₩64,454 | +4.30% | 1.8만 |
|---|
| 2026.05.05 | ₩58,427 | ₩60,418 | ₩58,293 | ₩59,184 | +1.30% | 1.7만 |
|---|
| 2026.05.04 | ₩55,634 | ₩57,277 | ₩54,377 | ₩55,807 | +0.31% | 1.3만 |
|---|
| 2026.05.01 | ₩53,455 | ₩56,482 | ₩53,455 | ₩54,925 | +2.75% | 7천 |
|---|
| 2026.04.30 | ₩55,233 | ₩55,233 | ₩51,771 | ₩53,816 | -2.56% | 8.8천 |
|---|
| 2026.04.29 | ₩53,375 | ₩53,415 | ₩52,333 | ₩53,221 | -0.29% | 1.5만 |
|---|
| 2026.04.28 | ₩55,059 | ₩55,059 | ₩48,471 | ₩52,710 | -4.27% | 8.1천 |
|---|
| 2026.04.27 | ₩55,486 | ₩56,542 | ₩54,457 | ₩56,542 | +1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩53,896 | ₩55,386 | ₩52,961 | ₩54,721 | +1.53% | 2.7만 |
|---|
| 2026.04.23 | ₩52,573 | ₩52,947 | ₩50,983 | ₩51,264 | -2.49% | 1.9만 |
|---|
| 2026.04.22 | ₩50,088 | ₩52,934 | ₩50,088 | ₩52,934 | +5.68% | 1.7만 |
|---|
| 2026.04.21 | ₩49,620 | ₩49,673 | ₩48,622 | ₩48,946 | -1.36% | 8.1천 |
|---|
| 2026.04.20 | ₩49,673 | ₩49,807 | ₩47,949 | ₩49,312 | -0.73% | 1.1만 |
|---|
| 2026.04.17 | ₩49,954 | ₩50,368 | ₩49,312 | ₩49,927 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩48,818 | ₩49,566 | ₩47,856 | ₩48,311 | -1.04% | 8.1천 |
|---|
| 2026.04.15 | ₩49,419 | ₩50,281 | ₩47,508 | ₩50,281 | +1.74% | 1.9만 |
|---|
| 2026.04.14 | ₩47,735 | ₩49,767 | ₩47,335 | ₩49,767 | +4.26% | 1.1만 |
|---|
| 2026.04.13 | ₩44,929 | ₩46,697 | ₩44,648 | ₩46,697 | +3.94% | 1만 |
|---|
| 2026.04.10 | ₩45,183 | ₩46,747 | ₩45,170 | ₩45,715 | +1.18% | 5.4만 |
|---|
| 2026.04.09 | ₩42,737 | ₩43,967 | ₩42,497 | ₩43,967 | +2.88% | 1.6만 |
|---|
| 2026.04.08 | ₩43,165 | ₩43,446 | ₩41,294 | ₩42,604 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩37,125 | ₩38,036 | ₩36,657 | ₩38,036 | +2.46% | 1.3만 |
|---|
| 2026.04.06 | ₩37,004 | ₩37,285 | ₩36,129 | ₩36,991 | -0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩35,080 | ₩36,750 | ₩34,332 | ₩36,617 | +4.38% | 1만 |
|---|
| 2026.04.01 | ₩36,149 | ₩37,912 | ₩36,122 | ₩37,099 | +2.63% | 3.3만 |
|---|
| 2026.03.31 | ₩32,461 | ₩35,721 | ₩32,354 | ₩35,104 | +8.14% | 2.6만 |
|---|
| 2026.03.30 | ₩34,759 | ₩34,759 | ₩31,118 | ₩31,708 | -8.78% | 1.1만 |
|---|
| 2026.03.27 | ₩35,027 | ₩35,668 | ₩34,345 | ₩34,400 | -1.79% | 7.4천 |
|---|
| 2026.03.26 | ₩37,285 | ₩37,392 | ₩35,214 | ₩35,214 | -5.56% | 1.4만 |
|---|
| 2026.03.25 | ₩38,755 | ₩39,303 | ₩38,675 | ₩39,161 | +1.05% | 5천 |
|---|
| 2026.03.24 | ₩38,835 | ₩39,423 | ₩38,287 | ₩39,151 | +0.81% | 1.4만 |
|---|
| 2026.03.23 | ₩39,570 | ₩40,613 | ₩39,076 | ₩39,454 | -0.29% | 7천 |
|---|
| 2026.03.20 | ₩40,265 | ₩40,278 | ₩37,673 | ₩38,140 | -5.28% | 9.4천 |
|---|
| 2026.03.19 | ₩38,755 | ₩40,867 | ₩37,673 | ₩40,488 | +4.47% | 1만 |
|---|
| 2026.03.18 | ₩41,080 | ₩41,144 | ₩40,058 | ₩40,058 | -2.49% | 7.4천 |
|---|
| 2026.03.17 | ₩40,840 | ₩41,074 | ₩39,704 | ₩40,719 | -0.29% | 5.3천 |
|---|
| 2026.03.16 | ₩40,773 | ₩41,481 | ₩40,666 | ₩40,699 | -0.18% | 7.5천 |
|---|
| 2026.03.13 | ₩41,735 | ₩41,882 | ₩39,423 | ₩39,423 | -5.54% | 1.3만 |
|---|
| 2026.03.12 | ₩42,109 | ₩42,109 | ₩40,546 | ₩40,809 | -3.09% | 1.1만 |
|---|
| 2026.03.11 | ₩43,406 | ₩43,954 | ₩42,791 | ₩43,259 | -0.34% | 1.2만 |
|---|
| 2026.03.10 | ₩42,858 | ₩43,987 | ₩41,628 | ₩42,580 | -0.65% | 1.7만 |
|---|
| 2026.03.09 | ₩38,060 | ₩42,310 | ₩37,993 | ₩42,165 | +10.79% | 3만 |
|---|
| 2026.03.06 | ₩39,851 | ₩41,628 | ₩38,835 | ₩39,102 | -1.88% | 1.2만 |
|---|
| 2026.03.05 | ₩42,310 | ₩42,991 | ₩40,379 | ₩42,071 | -0.57% | 1.4만 |
|---|
| 2026.03.04 | ₩41,000 | ₩42,791 | ₩40,893 | ₩42,403 | +3.42% | 1.8만 |
|---|
| 2026.03.03 | ₩40,091 | ₩40,679 | ₩38,808 | ₩40,301 | +0.52% | 2.2만 |
|---|
| 2026.03.02 | ₩41,254 | ₩43,285 | ₩41,147 | ₩42,911 | +4.02% | 3.6만 |
|---|
| 2026.02.27 | ₩42,911 | ₩44,090 | ₩42,590 | ₩43,526 | +1.43% | 1.1만 |
|---|
| 2026.02.26 | ₩47,588 | ₩47,588 | ₩43,546 | ₩44,983 | -5.48% | 2.1만 |
|---|
| 2026.02.25 | ₩48,738 | ₩49,061 | ₩48,457 | ₩48,604 | -0.27% | 1.4만 |
|---|
| 2026.02.24 | ₩47,134 | ₩48,050 | ₩45,624 | ₩47,802 | +1.42% | 2.2만 |
|---|
| 2026.02.23 | ₩45,437 | ₩46,038 | ₩44,669 | ₩45,544 | +0.24% | 1.8만 |
|---|
| 2026.02.20 | ₩44,288 | ₩46,132 | ₩44,060 | ₩45,464 | +2.66% | 1.6만 |
|---|
| 2026.02.19 | ₩44,087 | ₩45,089 | ₩43,740 | ₩44,726 | +1.45% | 9천 |
|---|
| 2026.02.18 | ₩43,740 | ₩45,771 | ₩43,740 | ₩44,912 | +2.68% | 1.3만 |
|---|
| 2026.02.17 | ₩42,684 | ₩44,368 | ₩41,468 | ₩44,234 | +3.63% | 1.8만 |
|---|
| 2026.02.13 | ₩44,341 | ₩45,076 | ₩43,808 | ₩43,808 | -1.20% | 2.7만 |
|---|
| 2026.02.12 | ₩47,562 | ₩47,655 | ₩44,542 | ₩44,702 | -6.01% | 1.1만 |
|---|
| 2026.02.11 | ₩47,281 | ₩47,862 | ₩45,477 | ₩46,859 | -0.89% | 1.2만 |
|---|
| 2026.02.10 | ₩46,840 | ₩47,000 | ₩45,553 | ₩45,553 | -2.75% | 2.3만 |
|---|
| 2026.02.09 | ₩43,900 | ₩46,586 | ₩43,352 | ₩45,945 | +4.66% | 2.9만 |
|---|
| 2026.02.06 | ₩40,452 | ₩44,568 | ₩40,278 | ₩44,568 | +10.18% | 3.6만 |
|---|
| 2026.02.05 | ₩39,276 | ₩40,867 | ₩38,488 | ₩38,862 | -1.05% | 1.9만 |
|---|
| 2026.02.04 | ₩42,557 | ₩43,005 | ₩37,739 | ₩39,530 | -7.11% | 4만 |
|---|
| 2026.02.03 | ₩47,882 | ₩48,070 | ₩43,526 | ₩44,956 | -6.11% | 4.9만 |
|---|
| 2026.02.02 | ₩45,477 | ₩48,217 | ₩45,250 | ₩46,987 | +3.32% | 4.5만 |
|---|
| 2026.01.30 | ₩48,952 | ₩48,952 | ₩45,611 | ₩45,865 | -6.31% | 3.3만 |
|---|
| 2026.01.29 | ₩49,152 | ₩50,154 | ₩45,343 | ₩49,419 | +0.54% | 3.3만 |
|---|
| 2026.01.28 | ₩49,486 | ₩49,620 | ₩47,829 | ₩48,243 | -2.51% | 3만 |
|---|
| 2026.01.27 | ₩47,335 | ₩48,644 | ₩46,946 | ₩48,080 | +1.58% | 4.2만 |
|---|
| 2026.01.26 | ₩46,827 | ₩46,927 | ₩44,141 | ₩46,559 | -0.57% | 1.3만 |
|---|
| 2026.01.23 | ₩47,041 | ₩47,081 | ₩45,971 | ₩47,041 | 0.00% | 1.4만 |
|---|
| 2026.01.22 | ₩46,640 | ₩46,646 | ₩45,716 | ₩46,185 | -0.97% | 2만 |
|---|
| 2026.01.21 | ₩44,101 | ₩45,865 | ₩43,887 | ₩45,176 | +2.44% | 3만 |
|---|
| 2026.01.20 | ₩44,060 | ₩44,916 | ₩43,064 | ₩43,064 | -2.26% | 3만 |
|---|
| 2026.01.16 | ₩46,453 | ₩46,773 | ₩45,637 | ₩46,097 | -0.77% | 2.5만 |
|---|
| 2026.01.15 | ₩45,437 | ₩46,800 | ₩44,481 | ₩44,821 | -1.36% | 3.5만 |
|---|
| 2026.01.14 | ₩42,550 | ₩42,751 | ₩41,869 | ₩42,387 | -0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩43,232 | ₩43,994 | ₩43,098 | ₩43,412 | +0.42% | 1만 |
|---|
| 2026.01.12 | ₩42,096 | ₩43,065 | ₩40,639 | ₩42,526 | +1.02% | 3.2만 |
|---|
| 2026.01.09 | ₩40,172 | ₩41,521 | ₩40,025 | ₩41,299 | +2.81% | 2.4만 |
|---|
| 2026.01.08 | ₩41,348 | ₩41,361 | ₩39,116 | ₩39,482 | -4.51% | 1.6만 |
|---|
| 2026.01.07 | ₩41,495 | ₩41,829 | ₩40,860 | ₩41,321 | -0.42% | 7.5만 |
|---|
| 2026.01.06 | ₩42,898 | ₩43,125 | ₩41,528 | ₩42,096 | -1.87% | 3.2만 |
|---|
| 2026.01.05 | ₩42,778 | ₩45,945 | ₩42,000 | ₩42,123 | -1.53% | 2.4만 |
|---|
| 2026.01.02 | ₩40,091 | ₩42,577 | ₩40,091 | ₩41,548 | +3.63% | 6.9만 |
|---|
| 2025.12.31 | ₩39,009 | ₩39,236 | ₩38,514 | ₩38,541 | -1.20% | 1.4만 |
|---|
| 2025.12.30 | ₩39,196 | ₩39,203 | ₩38,698 | ₩38,698 | -1.27% | 8.8천 |
|---|
| 2025.12.29 | ₩38,341 | ₩38,875 | ₩38,087 | ₩38,676 | +0.87% | 8.5천 |
|---|
| 2025.12.26 | ₩38,835 | ₩39,410 | ₩38,661 | ₩39,188 | +0.91% | 8.4천 |
|---|
| 2025.12.24 | ₩38,408 | ₩38,675 | ₩38,294 | ₩38,669 | +0.68% | 7.2천 |
|---|
| 2025.12.23 | ₩37,151 | ₩38,842 | ₩37,138 | ₩37,659 | +1.37% | 1.1만 |
|---|
| 2025.12.22 | ₩38,808 | ₩38,808 | ₩37,338 | ₩37,686 | -2.89% | 1.7만 |
|---|
| 2025.12.19 | ₩36,109 | ₩37,151 | ₩34,552 | ₩37,055 | +2.62% | 1.8만 |
|---|
| 2025.12.18 | ₩35,401 | ₩35,414 | ₩34,492 | ₩34,770 | -1.78% | 3.5만 |
|---|
| 2025.12.17 | ₩36,764 | ₩36,764 | ₩32,781 | ₩32,781 | -10.83% | 1.2만 |
|---|
| 2025.12.16 | ₩36,363 | ₩36,955 | ₩36,122 | ₩36,955 | +1.63% | 6.9천 |
|---|
| 2025.12.15 | ₩38,504 | ₩38,504 | ₩36,320 | ₩36,756 | -4.54% | 9.5천 |
|---|
| 2025.12.12 | ₩41,056 | ₩41,056 | ₩37,619 | ₩37,806 | -7.92% | 2.9만 |
|---|
| 2025.12.11 | ₩41,602 | ₩42,403 | ₩40,091 | ₩42,378 | +1.87% | 3.9만 |
|---|
| 2025.12.10 | ₩41,588 | ₩43,339 | ₩41,521 | ₩43,152 | +3.76% | 4만 |
|---|
| 2025.12.09 | ₩42,270 | ₩43,419 | ₩42,270 | ₩43,328 | +2.50% | 1.4만 |
|---|
| 2025.12.08 | ₩43,259 | ₩43,472 | ₩42,390 | ₩42,985 | -0.63% | 1.9만 |
|---|
| 2025.12.05 | ₩42,711 | ₩42,737 | ₩41,254 | ₩41,424 | -3.01% | 4.4만 |
|---|
| 2025.12.04 | ₩41,094 | ₩41,668 | ₩40,773 | ₩41,040 | -0.13% | 1.1만 |
|---|
| 2025.12.03 | ₩41,361 | ₩41,561 | ₩40,722 | ₩41,432 | +0.17% | 3.3만 |
|---|
| 2025.12.02 | ₩41,027 | ₩42,417 | ₩38,167 | ₩41,896 | +2.12% | 3.1만 |
|---|
| 2025.12.01 | ₩39,664 | ₩41,227 | ₩39,664 | ₩40,756 | +2.75% | 2.3만 |
|---|
| 2025.11.28 | ₩40,519 | ₩40,519 | ₩40,131 | ₩40,519 | 0.00% | 3.7만 |
|---|
| 2025.11.26 | ₩38,755 | ₩40,519 | ₩38,755 | ₩40,225 | +3.79% | 4.1만 |
|---|
| 2025.11.25 | ₩36,523 | ₩37,933 | ₩34,926 | ₩37,908 | +3.79% | 2.7만 |
|---|
| 2025.11.24 | ₩36,162 | ₩38,621 | ₩36,162 | ₩38,247 | +5.76% | 2.1만 |
|---|
| 2025.11.21 | ₩35,548 | ₩36,392 | ₩33,371 | ₩35,260 | -0.81% | 2.1만 |
|---|
| 2025.11.20 | ₩41,976 | ₩42,123 | ₩35,721 | ₩35,868 | -14.55% | 4.8만 |
|---|
| 2025.11.19 | ₩39,076 | ₩40,786 | ₩38,461 | ₩39,693 | +1.58% | 7.7천 |
|---|
| 2025.11.18 | ₩39,690 | ₩40,278 | ₩37,325 | ₩38,631 | -2.67% | 1.8만 |
|---|
| 2025.11.17 | ₩40,519 | ₩41,535 | ₩39,610 | ₩40,272 | -0.61% | 1.1만 |
|---|
| 2025.11.14 | ₩38,541 | ₩42,109 | ₩38,073 | ₩40,760 | +5.76% | 2만 |
|---|
| 2025.11.13 | ₩42,243 | ₩43,112 | ₩40,105 | ₩40,869 | -3.25% | 1.4만 |
|---|
| 2025.11.12 | ₩43,807 | ₩47,989 | ₩42,831 | ₩43,967 | +0.37% | 6.2만 |
|---|
| 2025.11.11 | ₩42,991 | ₩43,045 | ₩41,722 | ₩41,882 | -2.58% | 1만 |
|---|
| 2025.11.10 | ₩42,243 | ₩43,887 | ₩42,243 | ₩43,847 | +3.80% | 1.2만 |
|---|
| 2025.11.07 | ₩40,091 | ₩40,225 | ₩38,047 | ₩40,225 | +0.33% | 1.5만 |
|---|
| 2025.11.06 | ₩44,448 | ₩44,448 | ₩41,174 | ₩41,432 | -6.79% | 2.2만 |
|---|
| 2025.11.05 | ₩45,103 | ₩45,965 | ₩44,512 | ₩44,689 | -0.92% | 1.1만 |
|---|
| 2025.11.04 | ₩43,459 | ₩48,978 | ₩43,459 | ₩43,682 | +0.51% | 2.9만 |
|---|
| 2025.11.03 | ₩47,262 | ₩47,642 | ₩46,513 | ₩47,000 | -0.55% | 1.7만 |
|---|
| 2025.10.31 | ₩47,869 | ₩47,869 | ₩45,517 | ₩46,315 | -3.25% | 2.2만 |
|---|
| 2025.10.30 | ₩49,660 | ₩49,660 | ₩46,706 | ₩46,928 | -5.50% | 1.6만 |
|---|
| 2025.10.29 | ₩48,551 | ₩49,059 | ₩47,401 | ₩48,775 | +0.46% | 2.6만 |
|---|
| 2025.10.28 | ₩46,773 | ₩46,773 | ₩45,277 | ₩46,465 | -0.66% | 1.8만 |
|---|
| 2025.10.27 | ₩45,210 | ₩45,232 | ₩43,967 | ₩45,232 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩42,631 | ₩43,446 | ₩42,216 | ₩43,305 | +1.58% | 7.5천 |
|---|
| 2025.10.23 | ₩39,505 | ₩41,094 | ₩39,505 | ₩40,850 | +3.41% | 4.5천 |
|---|
| 2025.10.22 | ₩40,693 | ₩41,241 | ₩38,804 | ₩39,538 | -2.84% | 8.1천 |
|---|
| 2025.10.21 | ₩41,976 | ₩41,976 | ₩40,679 | ₩41,072 | -2.15% | 6.9천 |
|---|
| 2025.10.20 | ₩41,829 | ₩42,871 | ₩41,829 | ₩42,153 | +0.78% | 7.4천 |
|---|
| 2025.10.17 | ₩40,973 | ₩41,668 | ₩40,038 | ₩41,139 | +0.40% | 1.6만 |
|---|
| 2025.10.16 | ₩42,510 | ₩42,644 | ₩40,826 | ₩41,369 | -2.68% | 8.7천 |
|---|
| 2025.10.15 | ₩40,773 | ₩41,989 | ₩40,359 | ₩41,501 | +1.79% | 2.3만 |
|---|
| 2025.10.14 | ₩39,036 | ₩40,065 | ₩38,073 | ₩38,703 | -0.85% | 5천 |
|---|
| 2025.10.13 | ₩39,570 | ₩40,325 | ₩39,147 | ₩40,101 | +1.34% | 1.4만 |
|---|
| 2025.10.10 | ₩41,401 | ₩41,495 | ₩36,570 | ₩36,570 | -11.67% | 1.5만 |
|---|