시장 데이터를 불러오는 중
전체 종목
Direxion Daily Technology Top 5 Bull 2X ETF 과거 주가
Direxion Daily Technology Top 5 Bull 2X ETF · TTXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Technology Top 5 Bull 2X ETF · TTXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,051 | ₩50,051 | ₩49,448 | ₩49,653 | -0.80% | 5.9천 |
| 2026.10.08 | ₩51,218 | ₩51,392 | ₩49,374 | ₩49,582 | -3.19% | 4천 |
| 2026.10.07 | ₩50,829 | ₩52,083 | ₩50,829 | ₩52,083 | +2.47% | 1.4만 |
| 2026.10.06 | ₩51,553 | ₩51,889 | ₩51,246 | ₩51,246 | -0.60% | 1.8천 |
| 2026.10.05 | ₩50,239 | ₩50,843 | ₩50,239 | ₩50,566 | +0.65% | 2.9천 |
| 2026.10.02 | ₩49,809 | ₩50,293 | ₩49,689 | ₩49,732 | -0.15% | 5.2천 |
| 2026.10.01 | ₩48,308 | ₩48,950 | ₩47,771 | ₩48,950 | +1.33% | 6.7천 |
| 2026.09.30 | ₩49,233 | ₩49,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,750 |
| -0.98% |
| 7.7천 |
| 2026.09.29 | ₩48,885 | ₩49,206 | ₩48,467 | ₩48,467 | -0.85% | 5.4천 |
|---|
| 2026.09.28 | ₩49,622 | ₩49,756 | ₩48,147 | ₩48,666 | -1.93% | 5.8천 |
|---|
| 2026.09.25 | ₩48,616 | ₩49,515 | ₩48,616 | ₩49,515 | +1.85% | 1.8만 |
|---|
| 2026.09.24 | ₩47,932 | ₩48,286 | ₩47,932 | ₩48,286 | +0.74% | 800 |
|---|
| 2026.09.23 | ₩48,952 | ₩49,019 | ₩48,522 | ₩48,563 | -0.79% | 2천 |
|---|
| 2026.09.22 | ₩49,273 | ₩49,932 | ₩49,139 | ₩49,932 | +1.34% | 1.6천 |
|---|
| 2026.09.21 | ₩47,865 | ₩48,965 | ₩47,657 | ₩48,926 | +2.22% | 3.1천 |
|---|
| 2026.09.18 | ₩46,685 | ₩47,222 | ₩46,403 | ₩47,208 | +1.12% | 3천 |
|---|
| 2026.09.17 | ₩45,800 | ₩46,175 | ₩45,800 | ₩46,088 | +0.63% | 1.6천 |
|---|
| 2026.09.16 | ₩44,043 | ₩44,244 | ₩43,493 | ₩43,802 | -0.55% | 1.6만 |
|---|
| 2026.09.15 | ₩44,445 | ₩44,445 | ₩43,714 | ₩43,838 | -1.37% | 2.5천 |
|---|
| 2026.09.14 | ₩44,204 | ₩44,928 | ₩43,721 | ₩44,480 | +0.63% | 9.8천 |
|---|
| 2026.09.11 | ₩46,605 | ₩46,859 | ₩46,365 | ₩46,365 | -0.52% | 1.2만 |
|---|
| 2026.09.10 | ₩45,652 | ₩45,856 | ₩45,652 | ₩45,856 | +0.45% | 1.3천 |
|---|
| 2026.09.09 | ₩46,618 | ₩46,766 | ₩46,611 | ₩46,649 | +0.07% | 2.2천 |
|---|
| 2026.09.08 | ₩47,208 | ₩47,403 | ₩46,578 | ₩46,609 | -1.27% | 1.6만 |
|---|
| 2026.09.04 | ₩47,476 | ₩47,691 | ₩47,087 | ₩47,425 | -0.11% | 4.7천 |
|---|
| 2026.09.03 | ₩46,068 | ₩47,020 | ₩45,612 | ₩47,020 | +2.07% | 1.8만 |
|---|
| 2026.09.02 | ₩45,733 | ₩46,350 | ₩45,733 | ₩46,350 | +1.35% | 2.3천 |
|---|
| 2026.09.01 | ₩45,599 | ₩45,609 | ₩45,599 | ₩45,609 | +0.02% | 1.1천 |
|---|
| 2026.08.31 | ₩45,605 | ₩46,225 | ₩45,605 | ₩46,225 | +1.36% | 5.6천 |
|---|
| 2026.08.28 | ₩46,578 | ₩46,933 | ₩45,773 | ₩45,943 | -1.36% | 5천 |
|---|
| 2026.08.27 | ₩45,196 | ₩46,245 | ₩45,196 | ₩46,245 | +2.32% | 3.8천 |
|---|
| 2026.08.26 | ₩43,426 | ₩43,729 | ₩43,426 | ₩43,729 | +0.70% | 4천 |
|---|
| 2026.08.25 | ₩43,131 | ₩43,582 | ₩43,037 | ₩43,582 | +1.04% | 2천 |
|---|
| 2026.08.24 | ₩43,185 | ₩43,185 | ₩42,688 | ₩42,801 | -0.89% | 4.4천 |
|---|
| 2026.08.21 | ₩45,143 | ₩45,143 | ₩44,110 | ₩44,547 | -1.32% | 4.2천 |
|---|
| 2026.08.20 | ₩44,620 | ₩44,794 | ₩44,231 | ₩44,644 | +0.05% | 6.1천 |
|---|
| 2026.08.19 | ₩46,551 | ₩46,551 | ₩43,815 | ₩44,191 | -5.07% | 1.9만 |
|---|
| 2026.08.18 | ₩45,384 | ₩45,545 | ₩44,553 | ₩44,869 | -1.13% | 1만 |
|---|
| 2026.08.17 | ₩47,419 | ₩47,818 | ₩46,959 | ₩46,959 | -0.97% | 2.1천 |
|---|
| 2026.08.14 | ₩48,112 | ₩48,112 | ₩46,538 | ₩46,869 | -2.58% | 4.6천 |
|---|
| 2026.08.13 | ₩47,879 | ₩48,281 | ₩47,659 | ₩47,659 | -0.46% | 7.5천 |
|---|
| 2026.08.12 | ₩46,685 | ₩47,168 | ₩46,430 | ₩46,430 | -0.55% | 6.3천 |
|---|
| 2026.08.11 | ₩45,733 | ₩46,015 | ₩45,364 | ₩45,741 | +0.02% | 4.4천 |
|---|
| 2026.08.10 | ₩45,612 | ₩47,235 | ₩45,612 | ₩46,259 | +1.42% | 7.6천 |
|---|
| 2026.08.07 | ₩47,503 | ₩47,503 | ₩46,591 | ₩47,369 | -0.28% | 9.2천 |
|---|
| 2026.08.06 | ₩45,706 | ₩47,342 | ₩45,666 | ₩46,578 | +1.91% | 1.7만 |
|---|
| 2026.08.05 | ₩46,095 | ₩47,007 | ₩46,095 | ₩46,476 | +0.83% | 1.8만 |
|---|
| 2026.08.04 | ₩43,815 | ₩46,056 | ₩43,775 | ₩45,726 | +4.36% | 7천 |
|---|
| 2026.08.03 | ₩40,556 | ₩42,534 | ₩40,382 | ₩42,432 | +4.63% | 6.6천 |
|---|
| 2026.07.31 | ₩42,139 | ₩42,380 | ₩40,020 | ₩41,200 | -2.23% | 1.1만 |
|---|
| 2026.07.30 | ₩39,939 | ₩42,648 | ₩39,872 | ₩42,385 | +6.12% | 1.3만 |
|---|
| 2026.07.29 | ₩39,832 | ₩39,832 | ₩37,226 | ₩37,226 | -6.54% | 7천 |
|---|
| 2026.07.28 | ₩39,738 | ₩40,073 | ₩38,665 | ₩39,649 | -0.22% | 1.5만 |
|---|
| 2026.07.27 | ₩42,326 | ₩42,367 | ₩39,939 | ₩40,678 | -3.89% | 8천 |
|---|
| 2026.07.24 | ₩42,045 | ₩42,568 | ₩41,294 | ₩41,414 | -1.50% | 5.7천 |
|---|
| 2026.07.23 | ₩40,234 | ₩43,319 | ₩40,234 | ₩42,581 | +5.83% | 8.2천 |
|---|
| 2026.07.22 | ₩42,125 | ₩43,245 | ₩41,964 | ₩43,144 | +2.42% | 6.6천 |
|---|
| 2026.07.21 | ₩42,085 | ₩42,984 | ₩41,763 | ₩42,958 | +2.07% | 8.5천 |
|---|
| 2026.07.20 | ₩40,972 | ₩41,414 | ₩40,355 | ₩40,355 | -1.51% | 8.6천 |
|---|
| 2026.07.17 | ₩39,134 | ₩41,066 | ₩38,316 | ₩40,891 | +4.49% | 1만 |
|---|
| 2026.07.16 | ₩41,401 | ₩41,535 | ₩40,339 | ₩40,773 | -1.52% | 1.2만 |
|---|
| 2026.07.15 | ₩42,796 | ₩42,930 | ₩41,307 | ₩42,501 | -0.69% | 1.7만 |
|---|
| 2026.07.14 | ₩42,232 | ₩42,796 | ₩41,428 | ₩42,570 | +0.80% | 9천 |
|---|
| 2026.07.13 | ₩41,763 | ₩41,870 | ₩41,025 | ₩41,133 | -1.51% | 1.6만 |
|---|
| 2026.07.10 | ₩41,897 | ₩43,037 | ₩41,897 | ₩42,876 | +2.34% | 2.5만 |
|---|
| 2026.07.09 | ₩42,179 | ₩42,769 | ₩41,388 | ₩42,595 | +0.99% | 1.2만 |
|---|
| 2026.07.08 | ₩39,416 | ₩41,374 | ₩39,362 | ₩41,197 | +4.52% | 1만 |
|---|
| 2026.07.07 | ₩39,416 | ₩40,046 | ₩38,853 | ₩39,698 | +0.71% | 1.3만 |
|---|
| 2026.07.06 | ₩40,650 | ₩41,294 | ₩40,529 | ₩40,610 | -0.10% | 1.6만 |
|---|
| 2026.07.02 | ₩40,382 | ₩41,790 | ₩39,215 | ₩39,621 | -1.88% | 1.1만 |
|---|
| 2026.07.01 | ₩40,784 | ₩41,227 | ₩40,476 | ₩40,481 | -0.74% | 8.3천 |
|---|
| 2026.06.30 | ₩41,361 | ₩42,595 | ₩40,932 | ₩42,380 | +2.46% | 1.2만 |
|---|
| 2026.06.29 | ₩41,428 | ₩41,428 | ₩38,491 | ₩41,012 | -1.00% | 1.4만 |
|---|
| 2026.06.26 | ₩40,046 | ₩41,689 | ₩39,926 | ₩40,301 | +0.64% | 8.2천 |
|---|
| 2026.06.25 | ₩43,493 | ₩43,587 | ₩40,576 | ₩41,253 | -5.15% | 3만 |
|---|
| 2026.06.24 | ₩41,964 | ₩44,217 | ₩39,537 | ₩40,253 | -4.08% | 1.3만 |
|---|
| 2026.06.23 | ₩41,696 | ₩43,077 | ₩40,865 | ₩41,508 | -0.45% | 1.8만 |
|---|
| 2026.06.22 | ₩46,571 | ₩46,571 | ₩45,210 | ₩45,277 | -2.78% | 2.2만 |
|---|
| 2026.06.18 | ₩42,890 | ₩45,648 | ₩42,890 | ₩45,512 | +6.11% | 8.9천 |
|---|
| 2026.06.17 | ₩42,326 | ₩43,131 | ₩40,851 | ₩40,851 | -3.49% | 1.2만 |
|---|
| 2026.06.16 | ₩43,882 | ₩43,882 | ₩41,173 | ₩41,173 | -6.17% | 1.3만 |
|---|
| 2026.06.15 | ₩43,057 | ₩44,258 | ₩42,809 | ₩44,217 | +2.69% | 2.2만 |
|---|
| 2026.06.12 | ₩39,537 | ₩40,422 | ₩39,094 | ₩39,711 | +0.44% | 9.6천 |
|---|
| 2026.06.11 | ₩37,525 | ₩40,556 | ₩36,962 | ₩40,556 | +8.08% | 1.1만 |
|---|
| 2026.06.10 | ₩38,035 | ₩39,322 | ₩37,015 | ₩37,015 | -2.68% | 1.6만 |
|---|
| 2026.06.09 | ₩42,273 | ₩42,273 | ₩35,983 | ₩39,523 | -6.50% | 7.1만 |
|---|
| 2026.06.08 | ₩41,267 | ₩41,602 | ₩40,315 | ₩40,811 | -1.10% | 1만 |
|---|
| 2026.06.05 | ₩43,936 | ₩43,936 | ₩38,893 | ₩38,905 | -11.45% | 3.1만 |
|---|
| 2026.06.04 | ₩47,302 | ₩47,302 | ₩44,345 | ₩45,538 | -3.73% | 4.8만 |
|---|
| 2026.06.03 | ₩51,607 | ₩51,688 | ₩48,952 | ₩49,797 | -3.51% | 2.4만 |
|---|
| 2026.06.02 | ₩50,816 | ₩51,768 | ₩49,461 | ₩51,272 | +0.90% | 3.6만 |
|---|
| 2026.06.01 | ₩47,973 | ₩49,729 | ₩47,973 | ₩49,217 | +2.59% | 3.4만 |
|---|
| 2026.05.29 | ₩44,687 | ₩46,263 | ₩44,687 | ₩45,894 | +2.70% | 2.8만 |
|---|
| 2026.05.28 | ₩42,440 | ₩43,674 | ₩42,212 | ₩43,124 | +1.61% | 9.7천 |
|---|
| 2026.05.27 | ₩43,064 | ₩43,064 | ₩41,414 | ₩42,440 | -1.45% | 9.2천 |
|---|
| 2026.05.26 | ₩37,471 | ₩42,165 | ₩37,471 | ₩41,683 | +11.24% | 1.6만 |
|---|
| 2026.05.22 | ₩37,941 | ₩38,222 | ₩37,311 | ₩37,548 | -1.04% | 1.2만 |
|---|
| 2026.05.21 | ₩37,632 | ₩38,357 | ₩37,445 | ₩37,913 | +0.74% | 3천 |
|---|
| 2026.05.20 | ₩36,720 | ₩37,320 | ₩36,492 | ₩37,320 | +1.63% | 2.9천 |
|---|
| 2026.05.19 | ₩36,063 | ₩36,734 | ₩34,695 | ₩35,929 | -0.37% | 8.9천 |
|---|
| 2026.05.18 | ₩38,343 | ₩38,343 | ₩34,843 | ₩35,782 | -6.68% | 9.8천 |
|---|
| 2026.05.15 | ₩38,222 | ₩38,880 | ₩37,418 | ₩37,525 | -1.82% | 1.1만 |
|---|
| 2026.05.14 | ₩39,000 | ₩40,368 | ₩38,974 | ₩39,738 | +1.89% | 1.2만 |
|---|
| 2026.05.13 | ₩38,933 | ₩39,202 | ₩37,954 | ₩39,002 | +0.18% | 7.9천 |
|---|
| 2026.05.12 | ₩38,102 | ₩38,357 | ₩35,527 | ₩37,553 | -1.44% | 2.9만 |
|---|
| 2026.05.11 | ₩37,847 | ₩39,121 | ₩37,847 | ₩38,755 | +2.40% | 1만 |
|---|
| 2026.05.08 | ₩34,454 | ₩37,270 | ₩34,454 | ₩37,243 | +8.10% | 1.6만 |
|---|
| 2026.05.07 | ₩34,199 | ₩35,252 | ₩33,529 | ₩33,719 | -1.40% | 4.7천 |
|---|
| 2026.05.06 | ₩33,394 | ₩34,280 | ₩32,965 | ₩34,280 | +2.65% | 7천 |
|---|
| 2026.05.05 | ₩31,973 | ₩32,912 | ₩31,973 | ₩32,690 | +2.24% | 4.9천 |
|---|
| 2026.05.04 | ₩30,578 | ₩31,047 | ₩30,424 | ₩30,636 | +0.19% | 8.9천 |
|---|
| 2026.05.01 | ₩29,170 | ₩30,417 | ₩29,170 | ₩30,086 | +3.14% | 3천 |
|---|
| 2026.04.30 | ₩28,781 | ₩29,022 | ₩28,379 | ₩28,943 | +0.56% | 3.6천 |
|---|
| 2026.04.29 | ₩29,572 | ₩29,572 | ₩29,143 | ₩29,461 | -0.38% | 2.9천 |
|---|
| 2026.04.28 | ₩29,183 | ₩29,612 | ₩28,580 | ₩29,383 | +0.68% | 5.3천 |
|---|
| 2026.04.27 | ₩28,164 | ₩30,394 | ₩28,164 | ₩30,394 | +7.92% | 1.5만 |
|---|
| 2026.04.24 | ₩29,089 | ₩29,521 | ₩28,499 | ₩29,521 | +1.48% | 3.4천 |
|---|
| 2026.04.23 | ₩28,861 | ₩29,183 | ₩28,285 | ₩28,446 | -1.44% | 4.3천 |
|---|
| 2026.04.22 | ₩27,802 | ₩29,296 | ₩27,688 | ₩29,296 | +5.37% | 3.4만 |
|---|
| 2026.04.21 | ₩27,359 | ₩27,413 | ₩27,106 | ₩27,106 | -0.93% | 2.4천 |
|---|
| 2026.04.20 | ₩27,547 | ₩27,547 | ₩27,043 | ₩27,231 | -1.15% | 3.7천 |
|---|
| 2026.04.17 | ₩27,668 | ₩27,869 | ₩27,547 | ₩27,676 | +0.03% | 1.4만 |
|---|
| 2026.04.16 | ₩26,159 | ₩27,131 | ₩26,159 | ₩26,972 | +3.11% | 7.7천 |
|---|
| 2026.04.15 | ₩26,300 | ₩26,863 | ₩26,099 | ₩26,863 | +2.14% | 9.5천 |
|---|
| 2026.04.14 | ₩24,717 | ₩25,695 | ₩24,677 | ₩25,695 | +3.96% | 5.9천 |
|---|
| 2026.04.13 | ₩23,416 | ₩24,257 | ₩23,175 | ₩24,257 | +3.59% | 4.7천 |
|---|
| 2026.04.10 | ₩23,336 | ₩23,866 | ₩23,336 | ₩23,599 | +1.13% | 4.9천 |
|---|
| 2026.04.09 | ₩22,397 | ₩23,021 | ₩22,243 | ₩23,021 | +2.78% | 3.1천 |
|---|
| 2026.04.08 | ₩22,732 | ₩22,732 | ₩22,303 | ₩22,400 | -1.46% | 3.2천 |
|---|
| 2026.04.07 | ₩20,117 | ₩21,029 | ₩20,117 | ₩20,184 | +0.33% | 2.6천 |
|---|
| 2026.04.06 | ₩20,573 | ₩20,721 | ₩20,265 | ₩20,637 | +0.31% | 9.5천 |
|---|
| 2026.04.02 | ₩19,084 | ₩21,123 | ₩18,937 | ₩21,123 | +10.68% | 5.4천 |
|---|
| 2026.04.01 | ₩19,849 | ₩20,479 | ₩19,849 | ₩20,184 | +1.69% | 5천 |
|---|
| 2026.03.31 | ₩18,467 | ₩19,339 | ₩18,320 | ₩19,339 | +4.72% | 7.3천 |
|---|
| 2026.03.30 | ₩18,615 | ₩18,615 | ₩17,730 | ₩18,414 | -1.08% | 6.6천 |
|---|
| 2026.03.27 | ₩19,473 | ₩19,480 | ₩18,776 | ₩18,854 | -3.18% | 7.1천 |
|---|
| 2026.03.26 | ₩20,345 | ₩20,385 | ₩19,339 | ₩19,339 | -4.94% | 1.3만 |
|---|
| 2026.03.25 | ₩20,855 | ₩21,177 | ₩20,613 | ₩20,793 | -0.30% | 2.7만 |
|---|
| 2026.03.24 | ₩21,311 | ₩21,941 | ₩20,774 | ₩21,941 | +2.96% | 4.4천 |
|---|
| 2026.03.23 | ₩22,169 | ₩22,223 | ₩21,324 | ₩21,525 | -2.90% | 1.4만 |
|---|
| 2026.03.20 | ₩21,954 | ₩21,981 | ₩21,295 | ₩21,295 | -3.01% | 1.1만 |
|---|
| 2026.03.19 | ₩21,753 | ₩22,377 | ₩21,753 | ₩22,377 | +2.87% | 3.3천 |
|---|
| 2026.03.18 | ₩22,920 | ₩22,920 | ₩22,325 | ₩22,325 | -2.60% | 1.3천 |
|---|
| 2026.03.17 | ₩23,054 | ₩23,175 | ₩22,893 | ₩22,987 | -0.29% | 2.3천 |
|---|
| 2026.03.16 | ₩22,960 | ₩23,363 | ₩22,866 | ₩22,970 | +0.04% | 7.1천 |
|---|
| 2026.03.13 | ₩23,524 | ₩23,617 | ₩22,451 | ₩22,453 | -4.55% | 2.9천 |
|---|
| 2026.03.12 | ₩23,819 | ₩23,819 | ₩23,443 | ₩23,512 | -1.29% | 1.6천 |
|---|
| 2026.03.11 | ₩24,141 | ₩24,208 | ₩23,752 | ₩23,993 | -0.61% | 7.1천 |
|---|
| 2026.03.10 | ₩24,342 | ₩24,342 | ₩23,819 | ₩23,913 | -1.76% | 3.1천 |
|---|
| 2026.03.09 | ₩23,269 | ₩24,248 | ₩23,202 | ₩24,248 | +4.21% | 3.1천 |
|---|
| 2026.03.06 | ₩23,470 | ₩24,073 | ₩23,322 | ₩23,524 | +0.23% | 4.1천 |
|---|
| 2026.03.05 | ₩23,617 | ₩23,953 | ₩23,161 | ₩23,765 | +0.62% | 1.3만 |
|---|
| 2026.03.04 | ₩22,880 | ₩23,675 | ₩22,692 | ₩23,403 | +2.29% | 6.6천 |
|---|
| 2026.03.03 | ₩22,248 | ₩22,974 | ₩21,867 | ₩22,760 | +2.30% | 1.8만 |
|---|
| 2026.03.02 | ₩21,928 | ₩23,430 | ₩21,928 | ₩22,903 | +4.45% | 3만 |
|---|
| 2026.02.27 | ₩22,115 | ₩22,518 | ₩21,945 | ₩21,995 | -0.55% | 1.4만 |
|---|
| 2026.02.26 | ₩23,738 | ₩23,738 | ₩22,451 | ₩22,963 | -3.27% | 1.9만 |
|---|
| 2026.02.25 | ₩23,242 | ₩24,006 | ₩23,242 | ₩23,828 | +2.52% | 2.4천 |
|---|
| 2026.02.24 | ₩22,478 | ₩22,933 | ₩22,196 | ₩22,866 | +1.73% | 1만 |
|---|
| 2026.02.23 | ₩22,974 | ₩22,974 | ₩22,558 | ₩22,719 | -1.11% | 5.4천 |
|---|
| 2026.02.20 | ₩22,491 | ₩23,349 | ₩22,357 | ₩23,109 | +2.75% | 1.3만 |
|---|
| 2026.02.19 | ₩22,893 | ₩23,336 | ₩22,706 | ₩22,883 | -0.05% | 2.1만 |
|---|
| 2026.02.18 | ₩22,947 | ₩23,671 | ₩22,893 | ₩23,159 | +0.92% | 1.1만 |
|---|
| 2026.02.17 | ₩21,646 | ₩22,933 | ₩21,646 | ₩22,679 | +4.77% | 1.1만 |
|---|
| 2026.02.13 | ₩22,357 | ₩22,665 | ₩22,071 | ₩22,071 | -1.28% | 1.2만 |
|---|
| 2026.02.12 | ₩24,194 | ₩24,194 | ₩22,384 | ₩22,384 | -7.48% | 6.3천 |
|---|
| 2026.02.11 | ₩24,637 | ₩24,637 | ₩23,658 | ₩24,115 | -2.12% | 1.4만 |
|---|
| 2026.02.10 | ₩25,428 | ₩25,428 | ₩24,275 | ₩24,276 | -4.53% | 5.1천 |
|---|
| 2026.02.09 | ₩24,208 | ₩25,213 | ₩24,208 | ₩24,731 | +2.16% | 8.7천 |
|---|
| 2026.02.06 | ₩22,920 | ₩23,671 | ₩22,665 | ₩23,631 | +3.10% | 1.6만 |
|---|
| 2026.02.05 | ₩22,022 | ₩22,491 | ₩21,700 | ₩21,725 | -1.35% | 5.9천 |
|---|
| 2026.02.04 | ₩24,060 | ₩24,060 | ₩22,075 | ₩22,840 | -5.07% | 9.7천 |
|---|
| 2026.02.03 | ₩24,167 | ₩24,209 | ₩23,685 | ₩24,209 | +0.17% | 1.7천 |
|---|
| 2026.02.02 | ₩24,395 | ₩24,932 | ₩24,395 | ₩24,567 | +0.70% | 800 |
|---|
| 2026.01.30 | ₩24,825 | ₩24,865 | ₩24,382 | ₩24,540 | -1.15% | 9.3천 |
|---|
| 2026.01.29 | ₩26,085 | ₩26,085 | ₩23,752 | ₩24,959 | -4.32% | 2.7만 |
|---|
| 2026.01.28 | ₩27,158 | ₩27,158 | ₩26,367 | ₩26,462 | -2.56% | 5.2천 |
|---|
| 2026.01.27 | ₩26,648 | ₩27,654 | ₩26,648 | ₩27,654 | +3.77% | 6천 |
|---|
| 2026.01.26 | ₩25,897 | ₩26,454 | ₩25,897 | ₩26,183 | +1.10% | 3.1천 |
|---|
| 2026.01.23 | ₩25,267 | ₩25,952 | ₩25,187 | ₩25,868 | +2.38% | 4.2천 |
|---|
| 2026.01.22 | ₩25,736 | ₩25,736 | ₩25,187 | ₩25,264 | -1.83% | 4.7천 |
|---|
| 2026.01.21 | ₩25,482 | ₩25,482 | ₩24,476 | ₩25,042 | -1.73% | 6.2천 |
|---|
| 2026.01.20 | ₩26,528 | ₩26,528 | ₩25,200 | ₩26,166 | -1.37% | 1.5만 |
|---|
| 2026.01.16 | ₩27,225 | ₩27,225 | ₩26,876 | ₩26,985 | -0.88% | 4.1천 |
|---|
| 2026.01.15 | ₩27,735 | ₩27,829 | ₩27,159 | ₩27,159 | -2.07% | 1.9천 |
|---|
| 2026.01.14 | ₩27,560 | ₩27,560 | ₩26,541 | ₩27,104 | -1.65% | 1.1만 |
|---|
| 2026.01.13 | ₩27,896 | ₩28,231 | ₩27,662 | ₩27,986 | +0.32% | 2.1천 |
|---|
| 2026.01.12 | ₩27,654 | ₩28,285 | ₩27,654 | ₩28,075 | +1.52% | 4.5천 |
|---|
| 2026.01.09 | ₩27,426 | ₩27,898 | ₩27,426 | ₩27,601 | +0.64% | 2.4만 |
|---|
| 2026.01.08 | ₩27,762 | ₩27,762 | ₩27,004 | ₩27,373 | -1.40% | 4.9천 |
|---|
| 2026.01.07 | ₩28,164 | ₩29,116 | ₩28,164 | ₩28,412 | +0.88% | 4.6천 |
|---|
| 2026.01.06 | ₩27,961 | ₩28,231 | ₩27,961 | ₩28,169 | +0.74% | 8.6천 |
|---|
| 2026.01.05 | ₩28,446 | ₩28,446 | ₩27,746 | ₩27,896 | -1.93% | 6.3천 |
|---|
| 2026.01.02 | ₩29,264 | ₩29,398 | ₩27,811 | ₩27,811 | -4.96% | 5.9천 |
|---|
| 2025.12.31 | ₩29,037 | ₩29,063 | ₩28,670 | ₩28,670 | -1.27% | 2.6천 |
|---|
| 2025.12.30 | ₩29,304 | ₩29,438 | ₩29,182 | ₩29,182 | -0.42% | 4.9천 |
|---|
| 2025.12.29 | ₩29,612 | ₩29,612 | ₩29,210 | ₩29,400 | -0.72% | 6.3천 |
|---|
| 2025.12.26 | ₩30,068 | ₩30,283 | ₩29,957 | ₩29,957 | -0.37% | 1.7천 |
|---|
| 2025.12.24 | ₩30,028 | ₩30,243 | ₩30,028 | ₩30,176 | +0.49% | 1.8천 |
|---|
| 2025.12.23 | ₩29,398 | ₩30,062 | ₩29,398 | ₩30,062 | +2.26% | 6.3천 |
|---|
| 2025.12.22 | ₩29,666 | ₩29,666 | ₩29,425 | ₩29,500 | -0.56% | 2.9천 |
|---|
| 2025.12.19 | ₩29,036 | ₩29,344 | ₩29,036 | ₩29,344 | +1.06% | 1천 |
|---|
| 2025.12.18 | ₩27,829 | ₩28,231 | ₩27,654 | ₩27,999 | +0.61% | 1.2천 |
|---|
| 2025.12.17 | ₩28,687 | ₩28,687 | ₩27,158 | ₩27,158 | -5.33% | 1.2만 |
|---|
| 2025.12.16 | ₩28,848 | ₩29,022 | ₩28,298 | ₩28,902 | +0.19% | 7.3천 |
|---|
| 2025.12.15 | ₩29,639 | ₩29,639 | ₩28,499 | ₩28,593 | -3.53% | 8.9천 |
|---|
| 2025.12.12 | ₩31,101 | ₩31,101 | ₩29,545 | ₩29,646 | -4.68% | 5.3천 |
|---|
| 2025.12.11 | ₩30,927 | ₩32,523 | ₩30,908 | ₩32,523 | +5.16% | 3천 |
|---|
| 2025.12.10 | ₩33,193 | ₩33,632 | ₩32,925 | ₩33,632 | +1.32% | 1.7천 |
|---|
| 2025.12.09 | ₩33,341 | ₩33,660 | ₩33,341 | ₩33,660 | +0.96% | 2.2천 |
|---|
| 2025.12.08 | ₩33,220 | ₩33,636 | ₩33,153 | ₩33,402 | +0.55% | 1.1천 |
|---|
| 2025.12.05 | ₩32,697 | ₩32,764 | ₩32,260 | ₩32,588 | -0.33% | 3.6천 |
|---|
| 2025.12.04 | ₩31,772 | ₩32,348 | ₩31,772 | ₩32,241 | +1.48% | 3.5천 |
|---|
| 2025.12.03 | ₩32,013 | ₩32,040 | ₩31,879 | ₩31,879 | -0.42% | 4.2천 |
|---|
| 2025.12.02 | ₩32,724 | ₩33,014 | ₩32,132 | ₩32,195 | -1.61% | 1.5천 |
|---|
| 2025.12.01 | ₩31,773 | ₩32,072 | ₩31,773 | ₩31,942 | +0.53% | 1.9천 |
|---|
| 2025.11.28 | ₩32,174 | ₩32,242 | ₩32,071 | ₩32,242 | +0.21% | 1.7천 |
|---|
| 2025.11.26 | ₩31,718 | ₩32,482 | ₩31,718 | ₩32,295 | +1.82% | 1.1만 |
|---|
| 2025.11.25 | ₩30,363 | ₩31,152 | ₩29,639 | ₩31,152 | +2.60% | 6.8천 |
|---|
| 2025.11.24 | ₩29,103 | ₩31,206 | ₩29,103 | ₩31,206 | +7.23% | 9.9천 |
|---|
| 2025.11.21 | ₩29,485 | ₩30,028 | ₩28,459 | ₩29,209 | -0.94% | 9.9천 |
|---|
| 2025.11.20 | ₩33,166 | ₩33,475 | ₩29,746 | ₩29,814 | -10.11% | 3.4만 |
|---|
| 2025.11.19 | ₩30,779 | ₩32,201 | ₩30,551 | ₩31,655 | +2.85% | 3.2천 |
|---|
| 2025.11.18 | ₩31,101 | ₩31,249 | ₩30,028 | ₩30,785 | -1.02% | 6.6천 |
|---|
| 2025.11.17 | ₩30,846 | ₩32,576 | ₩30,846 | ₩31,448 | +1.95% | 2.7천 |
|---|
| 2025.11.14 | ₩29,156 | ₩32,536 | ₩29,156 | ₩32,026 | +9.84% | 1.2만 |
|---|
| 2025.11.13 | ₩32,804 | ₩32,804 | ₩31,316 | ₩31,546 | -3.83% | 4.3천 |
|---|
| 2025.11.12 | ₩33,475 | ₩33,582 | ₩32,863 | ₩33,188 | -0.86% | 3.7천 |
|---|
| 2025.11.11 | ₩33,515 | ₩33,728 | ₩33,073 | ₩33,482 | -0.10% | 2.7천 |
|---|
| 2025.11.10 | ₩35,634 | ₩35,634 | ₩33,368 | ₩34,123 | -4.24% | 1.8만 |
|---|
| 2025.11.07 | ₩32,147 | ₩32,456 | ₩31,168 | ₩32,398 | +0.78% | 9.9천 |
|---|
| 2025.11.06 | ₩33,743 | ₩33,998 | ₩32,925 | ₩32,969 | -2.29% | 1.8만 |
|---|
| 2025.11.05 | ₩34,199 | ₩34,964 | ₩33,797 | ₩34,261 | +0.18% | 1.4만 |
|---|
| 2025.11.04 | ₩34,682 | ₩35,352 | ₩34,011 | ₩34,267 | -1.19% | 2.8만 |
|---|
| 2025.11.03 | ₩37,150 | ₩37,150 | ₩35,607 | ₩35,736 | -3.81% | 2.5만 |
|---|
| 2025.10.31 | ₩36,774 | ₩36,774 | ₩35,674 | ₩36,114 | -1.79% | 1.4만 |
|---|
| 2025.10.30 | ₩38,638 | ₩38,638 | ₩36,171 | ₩36,409 | -5.77% | 1.8만 |
|---|
| 2025.10.29 | ₩39,295 | ₩39,295 | ₩37,881 | ₩38,166 | -2.87% | 3.3만 |
|---|
| 2025.10.28 | ₩36,888 | ₩38,362 | ₩36,546 | ₩37,644 | +2.05% | 1.7만 |
|---|
| 2025.10.27 | ₩36,264 | ₩36,264 | ₩35,621 | ₩35,913 | -0.97% | 7.3천 |
|---|
| 2025.10.24 | ₩34,808 | ₩35,133 | ₩34,521 | ₩34,937 | +0.37% | 5.3천 |
|---|
| 2025.10.23 | ₩33,327 | ₩33,917 | ₩33,327 | ₩33,790 | +1.39% | 3.1천 |
|---|
| 2025.10.22 | ₩33,515 | ₩33,850 | ₩32,643 | ₩33,138 | -1.12% | 7.1천 |
|---|
| 2025.10.21 | ₩33,944 | ₩33,944 | ₩33,502 | ₩33,640 | -0.90% | 6.3천 |
|---|
| 2025.10.20 | ₩34,132 | ₩34,467 | ₩33,964 | ₩33,964 | -0.49% | 6.6천 |
|---|
| 2025.10.17 | ₩33,703 | ₩34,025 | ₩33,166 | ₩33,938 | +0.70% | 3.3만 |
|---|
| 2025.10.16 | ₩34,615 | ₩35,111 | ₩34,159 | ₩34,568 | -0.14% | 1.7만 |
|---|
| 2025.10.15 | ₩34,400 | ₩34,915 | ₩33,904 | ₩33,935 | -1.35% | 1.6만 |
|---|
| 2025.10.14 | ₩33,140 | ₩34,293 | ₩32,845 | ₩33,553 | +1.25% | 1.5만 |
|---|
| 2025.10.13 | ₩34,642 | ₩35,735 | ₩34,360 | ₩35,094 | +1.30% | 1.3만 |
|---|
| 2025.10.10 | ₩35,902 | ₩35,902 | ₩32,834 | ₩32,834 | -8.55% | 6.9천 |
|---|