시장 데이터를 불러오는 중
Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF · UBOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,039 | ₩29,319 | ₩29,039 | ₩29,252 | +0.74% | 7.6천 |
| 2026.10.08 | ₩28,919 | ₩28,919 | ₩28,090 | ₩28,331 | -2.03% | 1만 |
| 2026.10.07 | ₩29,586 | ₩29,614 | ₩29,373 | ₩29,614 | +0.09% | 5.4천 |
| 2026.10.06 | ₩30,694 | ₩30,761 | ₩30,421 | ₩30,421 | -0.89% | 1.3만 |
| 2026.10.05 | ₩30,387 | ₩30,641 | ₩29,720 | ₩30,534 | +0.48% | 2.6만 |
| 2026.10.02 | ₩30,347 | ₩30,467 | ₩29,987 | ₩30,176 | -0.56% | 1.1만 |
| 2026.10.01 | ₩29,359 | ₩29,386 | ₩28,859 | ₩29,252 | -0.36% | 2.3천 |
| 2026.09.30 | ₩29,172 | ₩29,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,977 |
| -0.67% |
| 4.6천 |
| 2026.09.29 | ₩29,026 | ₩29,039 | ₩28,825 | ₩28,959 | -0.23% | 6.2천 |
|---|
| 2026.09.28 | ₩28,945 | ₩29,106 | ₩28,546 | ₩28,892 | -0.18% | 8.4천 |
|---|
| 2026.09.25 | ₩29,319 | ₩29,319 | ₩28,961 | ₩29,252 | -0.23% | 3.5천 |
|---|
| 2026.09.24 | ₩28,945 | ₩29,079 | ₩28,478 | ₩29,012 | +0.23% | 1.2만 |
|---|
| 2026.09.23 | ₩29,533 | ₩29,533 | ₩28,925 | ₩29,106 | -1.45% | 5.6만 |
|---|
| 2026.09.22 | ₩30,188 | ₩30,374 | ₩29,921 | ₩30,236 | +0.16% | 1.5만 |
|---|
| 2026.09.21 | ₩29,506 | ₩30,147 | ₩29,479 | ₩30,100 | +2.01% | 1.2만 |
|---|
| 2026.09.18 | ₩28,932 | ₩28,932 | ₩28,692 | ₩28,919 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩28,745 | ₩29,074 | ₩28,745 | ₩28,853 | +0.38% | 1.1만 |
|---|
| 2026.09.16 | ₩28,558 | ₩28,885 | ₩28,078 | ₩28,291 | -0.94% | 5.3천 |
|---|
| 2026.09.15 | ₩28,171 | ₩28,211 | ₩27,864 | ₩28,144 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩28,171 | ₩28,525 | ₩28,118 | ₩28,438 | +0.95% | 3.5만 |
|---|
| 2026.09.11 | ₩29,279 | ₩29,306 | ₩29,160 | ₩29,226 | -0.18% | 2.3만 |
|---|
| 2026.09.10 | ₩28,532 | ₩28,732 | ₩28,285 | ₩28,371 | -0.56% | 1.2만 |
|---|
| 2026.09.09 | ₩29,793 | ₩29,793 | ₩29,106 | ₩29,119 | -2.26% | 7.8천 |
|---|
| 2026.09.08 | ₩30,080 | ₩30,080 | ₩29,733 | ₩29,827 | -0.84% | 1.1만 |
|---|
| 2026.09.04 | ₩30,167 | ₩30,321 | ₩30,096 | ₩30,321 | +0.51% | 1.1만 |
|---|
| 2026.09.03 | ₩29,653 | ₩30,174 | ₩29,546 | ₩30,174 | +1.76% | 1.9만 |
|---|
| 2026.09.02 | ₩28,772 | ₩29,186 | ₩28,672 | ₩29,186 | +1.44% | 1.6만 |
|---|
| 2026.09.01 | ₩29,252 | ₩29,459 | ₩29,066 | ₩29,075 | -0.61% | 1.4만 |
|---|
| 2026.08.31 | ₩30,290 | ₩30,414 | ₩30,167 | ₩30,347 | +0.19% | 2.8천 |
|---|
| 2026.08.28 | ₩30,921 | ₩30,921 | ₩30,001 | ₩30,174 | -2.42% | 1.9만 |
|---|
| 2026.08.27 | ₩30,815 | ₩30,963 | ₩30,601 | ₩30,801 | -0.04% | 1.5만 |
|---|
| 2026.08.26 | ₩30,240 | ₩30,240 | ₩29,867 | ₩29,960 | -0.93% | 8.7천 |
|---|
| 2026.08.25 | ₩30,107 | ₩30,321 | ₩30,107 | ₩30,321 | +0.71% | 2.5만 |
|---|
| 2026.08.24 | ₩30,187 | ₩30,187 | ₩29,339 | ₩29,359 | -2.74% | 2.2만 |
|---|
| 2026.08.21 | ₩30,748 | ₩30,788 | ₩30,601 | ₩30,681 | -0.22% | 1.8만 |
|---|
| 2026.08.20 | ₩30,614 | ₩30,741 | ₩30,094 | ₩30,307 | -1.00% | 2만 |
|---|
| 2026.08.19 | ₩31,576 | ₩31,576 | ₩30,948 | ₩31,295 | -0.89% | 4.8천 |
|---|
| 2026.08.18 | ₩32,190 | ₩32,228 | ₩31,629 | ₩31,656 | -1.66% | 1만 |
|---|
| 2026.08.17 | ₩34,032 | ₩34,152 | ₩33,852 | ₩33,852 | -0.53% | 1.3만 |
|---|
| 2026.08.14 | ₩33,899 | ₩33,925 | ₩33,578 | ₩33,704 | -0.58% | 1.5만 |
|---|
| 2026.08.13 | ₩33,712 | ₩33,959 | ₩33,578 | ₩33,952 | +0.71% | 1.7만 |
|---|
| 2026.08.12 | ₩34,286 | ₩34,313 | ₩33,752 | ₩33,885 | -1.17% | 1.9만 |
|---|
| 2026.08.11 | ₩33,418 | ₩33,712 | ₩33,178 | ₩33,261 | -0.47% | 5.6천 |
|---|
| 2026.08.10 | ₩33,111 | ₩33,164 | ₩33,058 | ₩33,134 | +0.07% | 6.7천 |
|---|
| 2026.08.07 | ₩33,365 | ₩33,536 | ₩33,084 | ₩33,536 | +0.51% | 2.3만 |
|---|
| 2026.08.06 | ₩32,301 | ₩32,844 | ₩32,143 | ₩32,270 | -0.10% | 6.6천 |
|---|
| 2026.08.05 | ₩33,498 | ₩33,725 | ₩32,991 | ₩33,084 | -1.24% | 1.8만 |
|---|
| 2026.08.04 | ₩31,776 | ₩32,777 | ₩31,753 | ₩32,702 | +2.92% | 2.7만 |
|---|
| 2026.08.03 | ₩29,800 | ₩30,734 | ₩29,680 | ₩30,658 | +2.88% | 1.8만 |
|---|
| 2026.07.31 | ₩29,533 | ₩30,013 | ₩28,957 | ₩29,533 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩27,770 | ₩28,972 | ₩27,770 | ₩28,972 | +4.33% | 1.3만 |
|---|
| 2026.07.29 | ₩27,557 | ₩28,224 | ₩27,036 | ₩27,036 | -1.89% | 1.4만 |
|---|
| 2026.07.28 | ₩26,983 | ₩27,544 | ₩26,716 | ₩27,544 | +2.08% | 2.1만 |
|---|
| 2026.07.27 | ₩28,345 | ₩28,345 | ₩27,677 | ₩28,100 | -0.86% | 3.9천 |
|---|
| 2026.07.24 | ₩27,811 | ₩27,877 | ₩27,183 | ₩27,258 | -1.99% | 1.9만 |
|---|
| 2026.07.23 | ₩28,656 | ₩28,656 | ₩27,772 | ₩28,040 | -2.15% | 3.4만 |
|---|
| 2026.07.22 | ₩29,079 | ₩29,426 | ₩29,051 | ₩29,066 | -0.05% | 8.1천 |
|---|
| 2026.07.21 | ₩29,106 | ₩29,199 | ₩28,732 | ₩29,028 | -0.27% | 1.2만 |
|---|
| 2026.07.20 | ₩28,398 | ₩28,689 | ₩27,997 | ₩28,024 | -1.32% | 1.3만 |
|---|
| 2026.07.17 | ₩28,064 | ₩28,569 | ₩27,557 | ₩28,371 | +1.09% | 2.1만 |
|---|
| 2026.07.16 | ₩30,628 | ₩30,628 | ₩30,067 | ₩30,240 | -1.26% | 2.2만 |
|---|
| 2026.07.15 | ₩31,522 | ₩31,522 | ₩30,574 | ₩31,122 | -1.27% | 7.1천 |
|---|
| 2026.07.14 | ₩31,269 | ₩31,269 | ₩30,734 | ₩30,828 | -1.41% | 2.7만 |
|---|
| 2026.07.13 | ₩31,335 | ₩31,395 | ₩30,642 | ₩30,868 | -1.49% | 8.7천 |
|---|
| 2026.07.10 | ₩32,670 | ₩32,750 | ₩32,043 | ₩32,710 | +0.12% | 8.8천 |
|---|
| 2026.07.09 | ₩31,843 | ₩32,323 | ₩31,744 | ₩32,230 | +1.22% | 1.2만 |
|---|
| 2026.07.08 | ₩30,788 | ₩31,116 | ₩30,394 | ₩31,108 | +1.04% | 3.8만 |
|---|
| 2026.07.07 | ₩33,632 | ₩33,632 | ₩32,030 | ₩32,152 | -4.40% | 8.2천 |
|---|
| 2026.07.06 | ₩34,800 | ₩35,367 | ₩34,780 | ₩35,207 | +1.17% | 5.1천 |
|---|
| 2026.07.02 | ₩34,807 | ₩34,920 | ₩33,191 | ₩33,899 | -2.61% | 2.4만 |
|---|
| 2026.07.01 | ₩34,646 | ₩35,514 | ₩34,646 | ₩34,932 | +0.82% | 1.1만 |
|---|
| 2026.06.30 | ₩33,765 | ₩34,847 | ₩33,765 | ₩34,694 | +2.75% | 2.4만 |
|---|
| 2026.06.29 | ₩32,070 | ₩32,804 | ₩31,896 | ₩32,804 | +2.29% | 1.5만 |
|---|
| 2026.06.26 | ₩31,042 | ₩31,803 | ₩31,015 | ₩31,269 | +0.73% | 8.6천 |
|---|
| 2026.06.25 | ₩32,777 | ₩32,777 | ₩31,884 | ₩32,377 | -1.22% | 8.7천 |
|---|
| 2026.06.24 | ₩32,710 | ₩32,724 | ₩31,976 | ₩32,377 | -1.02% | 2.4만 |
|---|
| 2026.06.23 | ₩32,443 | ₩33,070 | ₩32,256 | ₩32,430 | -0.04% | 1.3만 |
|---|
| 2026.06.22 | ₩35,741 | ₩36,128 | ₩35,588 | ₩35,621 | -0.34% | 2만 |
|---|
| 2026.06.18 | ₩35,661 | ₩35,828 | ₩35,234 | ₩35,728 | +0.19% | 8.9천 |
|---|
| 2026.06.17 | ₩35,614 | ₩35,614 | ₩34,286 | ₩34,393 | -3.43% | 1.2만 |
|---|
| 2026.06.16 | ₩35,634 | ₩35,634 | ₩34,873 | ₩34,927 | -1.99% | 1.9만 |
|---|
| 2026.06.15 | ₩35,701 | ₩35,801 | ₩35,441 | ₩35,581 | -0.34% | 2.2만 |
|---|
| 2026.06.12 | ₩33,805 | ₩33,819 | ₩33,191 | ₩33,578 | -0.67% | 1.9만 |
|---|
| 2026.06.11 | ₩32,470 | ₩33,885 | ₩32,043 | ₩33,779 | +4.03% | 1.9만 |
|---|
| 2026.06.10 | ₩33,071 | ₩33,592 | ₩31,909 | ₩32,016 | -3.19% | 2.4만 |
|---|
| 2026.06.09 | ₩35,660 | ₩36,075 | ₩32,951 | ₩34,513 | -3.22% | 5.9만 |
|---|
| 2026.06.08 | ₩36,422 | ₩36,422 | ₩35,808 | ₩35,928 | -1.36% | 2.1만 |
|---|
| 2026.06.05 | ₩38,224 | ₩38,224 | ₩35,060 | ₩35,287 | -7.68% | 3.5만 |
|---|
| 2026.06.04 | ₩39,106 | ₩39,560 | ₩38,992 | ₩39,319 | +0.55% | 1.5만 |
|---|
| 2026.06.03 | ₩40,414 | ₩40,414 | ₩39,581 | ₩39,827 | -1.45% | 2만 |
|---|
| 2026.06.02 | ₩40,441 | ₩40,907 | ₩40,187 | ₩40,496 | +0.14% | 2.1만 |
|---|
| 2026.06.01 | ₩39,653 | ₩40,666 | ₩39,640 | ₩40,454 | +2.02% | 2만 |
|---|
| 2026.05.29 | ₩39,973 | ₩40,000 | ₩39,267 | ₩39,642 | -0.83% | 1.5만 |
|---|
| 2026.05.28 | ₩39,066 | ₩40,147 | ₩38,932 | ₩39,773 | +1.81% | 1.9만 |
|---|
| 2026.05.27 | ₩40,281 | ₩40,281 | ₩39,171 | ₩39,439 | -2.09% | 3.3만 |
|---|
| 2026.05.26 | ₩41,229 | ₩41,375 | ₩40,921 | ₩41,055 | -0.42% | 2.6만 |
|---|
| 2026.05.22 | ₩39,626 | ₩40,307 | ₩39,626 | ₩39,840 | +0.54% | 3.2만 |
|---|
| 2026.05.21 | ₩37,650 | ₩38,892 | ₩37,650 | ₩38,622 | +2.58% | 1.6만 |
|---|
| 2026.05.20 | ₩36,889 | ₩37,917 | ₩36,369 | ₩37,917 | +2.79% | 1.8만 |
|---|
| 2026.05.19 | ₩37,303 | ₩37,650 | ₩36,502 | ₩37,290 | -0.04% | 3.6만 |
|---|
| 2026.05.18 | ₩39,640 | ₩39,640 | ₩38,533 | ₩39,199 | -1.11% | 5.2만 |
|---|
| 2026.05.15 | ₩40,321 | ₩40,454 | ₩39,800 | ₩39,907 | -1.03% | 2.5만 |
|---|
| 2026.05.14 | ₩41,696 | ₩41,909 | ₩41,389 | ₩41,662 | -0.08% | 2.3만 |
|---|
| 2026.05.13 | ₩42,070 | ₩42,831 | ₩41,682 | ₩42,777 | +1.68% | 3.8만 |
|---|
| 2026.05.12 | ₩41,322 | ₩41,322 | ₩39,988 | ₩40,881 | -1.07% | 4.6만 |
|---|
| 2026.05.11 | ₩41,896 | ₩42,537 | ₩41,895 | ₩42,096 | +0.48% | 2.7만 |
|---|
| 2026.05.08 | ₩41,816 | ₩42,524 | ₩41,756 | ₩42,497 | +1.63% | 3.9만 |
|---|
| 2026.05.07 | ₩40,040 | ₩40,427 | ₩39,212 | ₩39,279 | -1.90% | 2.2만 |
|---|
| 2026.05.06 | ₩38,104 | ₩39,386 | ₩38,064 | ₩39,386 | +3.36% | 3만 |
|---|
| 2026.05.05 | ₩37,063 | ₩37,317 | ₩37,003 | ₩37,198 | +0.36% | 1.2만 |
|---|
| 2026.05.04 | ₩36,783 | ₩37,317 | ₩36,262 | ₩36,449 | -0.91% | 8.8천 |
|---|
| 2026.05.01 | ₩36,983 | ₩37,076 | ₩36,636 | ₩36,876 | -0.29% | 1.3만 |
|---|
| 2026.04.30 | ₩35,622 | ₩36,668 | ₩35,462 | ₩36,582 | +2.69% | 1만 |
|---|
| 2026.04.29 | ₩34,993 | ₩34,993 | ₩34,286 | ₩34,580 | -1.18% | 9.7천 |
|---|
| 2026.04.28 | ₩35,594 | ₩35,594 | ₩34,835 | ₩35,261 | -0.94% | 1.7만 |
|---|
| 2026.04.27 | ₩36,502 | ₩37,090 | ₩36,442 | ₩36,836 | +0.91% | 3.8만 |
|---|
| 2026.04.24 | ₩33,832 | ₩34,624 | ₩33,658 | ₩34,624 | +2.34% | 1.4만 |
|---|
| 2026.04.23 | ₩34,126 | ₩34,206 | ₩32,710 | ₩33,485 | -1.88% | 1.4만 |
|---|
| 2026.04.22 | ₩34,473 | ₩34,793 | ₩34,473 | ₩34,793 | +0.93% | 1.4만 |
|---|
| 2026.04.21 | ₩34,621 | ₩34,833 | ₩33,552 | ₩33,618 | -2.90% | 1.8만 |
|---|
| 2026.04.20 | ₩34,807 | ₩35,087 | ₩34,646 | ₩35,087 | +0.81% | 2만 |
|---|
| 2026.04.17 | ₩34,700 | ₩35,461 | ₩34,700 | ₩34,873 | +0.50% | 2.2만 |
|---|
| 2026.04.16 | ₩33,965 | ₩34,086 | ₩33,371 | ₩33,632 | -0.98% | 2만 |
|---|
| 2026.04.15 | ₩33,138 | ₩33,645 | ₩33,124 | ₩33,605 | +1.41% | 2만 |
|---|
| 2026.04.14 | ₩32,724 | ₩33,445 | ₩32,724 | ₩33,391 | +2.04% | 2.3만 |
|---|
| 2026.04.13 | ₩30,975 | ₩32,283 | ₩30,961 | ₩32,283 | +4.22% | 5.2만 |
|---|
| 2026.04.10 | ₩31,335 | ₩31,589 | ₩31,188 | ₩31,322 | -0.04% | 2만 |
|---|
| 2026.04.09 | ₩30,534 | ₩30,708 | ₩29,787 | ₩30,534 | 0.00% | 1.1만 |
|---|
| 2026.04.08 | ₩31,349 | ₩31,616 | ₩30,467 | ₩30,801 | -1.75% | 2.4만 |
|---|
| 2026.04.07 | ₩27,544 | ₩27,931 | ₩26,836 | ₩27,931 | +1.41% | 9.2천 |
|---|
| 2026.04.06 | ₩28,104 | ₩28,532 | ₩27,997 | ₩28,224 | +0.43% | 1.2만 |
|---|
| 2026.04.02 | ₩27,090 | ₩28,184 | ₩26,843 | ₩28,011 | +3.40% | 1.3만 |
|---|
| 2026.04.01 | ₩28,879 | ₩29,373 | ₩28,772 | ₩28,852 | -0.09% | 3만 |
|---|
| 2026.03.31 | ₩26,382 | ₩27,717 | ₩26,262 | ₩27,677 | +4.91% | 2.9만 |
|---|
| 2026.03.30 | ₩26,783 | ₩26,883 | ₩25,527 | ₩25,714 | -3.99% | 5.8만 |
|---|
| 2026.03.27 | ₩27,410 | ₩27,410 | ₩26,295 | ₩26,462 | -3.46% | 2.5만 |
|---|
| 2026.03.26 | ₩28,732 | ₩28,959 | ₩27,891 | ₩27,900 | -2.89% | 1.1만 |
|---|
| 2026.03.25 | ₩29,813 | ₩30,134 | ₩29,613 | ₩29,700 | -0.38% | 1.4만 |
|---|
| 2026.03.24 | ₩28,692 | ₩29,199 | ₩28,585 | ₩28,799 | +0.37% | 1.1만 |
|---|
| 2026.03.23 | ₩29,586 | ₩30,267 | ₩29,299 | ₩29,626 | +0.14% | 2.3만 |
|---|
| 2026.03.20 | ₩30,147 | ₩30,147 | ₩28,331 | ₩28,652 | -4.96% | 3.1만 |
|---|
| 2026.03.19 | ₩29,973 | ₩30,961 | ₩29,600 | ₩30,855 | +2.94% | 1.4만 |
|---|
| 2026.03.18 | ₩31,816 | ₩31,816 | ₩30,801 | ₩30,895 | -2.90% | 1.1만 |
|---|
| 2026.03.17 | ₩32,156 | ₩32,176 | ₩31,509 | ₩31,754 | -1.25% | 7.6천 |
|---|
| 2026.03.16 | ₩31,455 | ₩32,150 | ₩31,455 | ₩31,789 | +1.06% | 2.3만 |
|---|
| 2026.03.13 | ₩32,403 | ₩32,417 | ₩30,641 | ₩30,815 | -4.90% | 1.6만 |
|---|
| 2026.03.12 | ₩32,871 | ₩33,138 | ₩32,150 | ₩32,243 | -1.91% | 2.8만 |
|---|
| 2026.03.11 | ₩33,178 | ₩33,819 | ₩33,078 | ₩33,513 | +1.01% | 9.1천 |
|---|
| 2026.03.10 | ₩34,099 | ₩34,580 | ₩33,378 | ₩33,471 | -1.84% | 2.6만 |
|---|
| 2026.03.09 | ₩31,562 | ₩33,283 | ₩30,935 | ₩33,138 | +4.99% | 4.4만 |
|---|
| 2026.03.06 | ₩32,937 | ₩33,578 | ₩32,710 | ₩33,204 | +0.81% | 2.1만 |
|---|
| 2026.03.05 | ₩34,513 | ₩35,054 | ₩33,204 | ₩34,099 | -1.20% | 1.9만 |
|---|
| 2026.03.04 | ₩34,833 | ₩35,461 | ₩34,259 | ₩35,167 | +0.96% | 1.5만 |
|---|
| 2026.03.03 | ₩33,712 | ₩35,220 | ₩32,911 | ₩34,700 | +2.93% | 6.7만 |
|---|
| 2026.03.02 | ₩36,582 | ₩37,610 | ₩35,995 | ₩37,210 | +1.72% | 3.2만 |
|---|
| 2026.02.27 | ₩39,012 | ₩39,106 | ₩38,718 | ₩38,905 | -0.27% | 1.4만 |
|---|
| 2026.02.26 | ₩40,334 | ₩40,334 | ₩39,066 | ₩39,907 | -1.06% | 1.8만 |
|---|
| 2026.02.25 | ₩39,840 | ₩40,347 | ₩39,840 | ₩40,227 | +0.97% | 2.7만 |
|---|
| 2026.02.24 | ₩38,064 | ₩39,092 | ₩37,864 | ₩38,825 | +2.00% | 1.4만 |
|---|
| 2026.02.23 | ₩38,278 | ₩38,358 | ₩37,557 | ₩37,998 | -0.73% | 2.7만 |
|---|
| 2026.02.20 | ₩37,944 | ₩39,373 | ₩37,877 | ₩38,959 | +2.67% | 3.6만 |
|---|
| 2026.02.19 | ₩37,730 | ₩38,171 | ₩37,477 | ₩38,171 | +1.17% | 3.9천 |
|---|
| 2026.02.18 | ₩37,957 | ₩38,278 | ₩37,477 | ₩37,730 | -0.60% | 1.7만 |
|---|
| 2026.02.17 | ₩37,610 | ₩38,345 | ₩36,889 | ₩38,144 | +1.42% | 3.4만 |
|---|
| 2026.02.13 | ₩37,156 | ₩38,051 | ₩36,843 | ₩37,650 | +1.33% | 2.6만 |
|---|
| 2026.02.12 | ₩37,917 | ₩38,451 | ₩36,636 | ₩37,130 | -2.08% | 1.8만 |
|---|
| 2026.02.11 | ₩38,305 | ₩38,305 | ₩36,689 | ₩37,263 | -2.72% | 2만 |
|---|
| 2026.02.10 | ₩37,824 | ₩38,238 | ₩37,664 | ₩37,690 | -0.35% | 3만 |
|---|
| 2026.02.09 | ₩35,915 | ₩37,557 | ₩35,915 | ₩37,250 | +3.72% | 4만 |
|---|
| 2026.02.06 | ₩33,992 | ₩36,235 | ₩33,979 | ₩35,968 | +5.81% | 6.3만 |
|---|
| 2026.02.05 | ₩33,471 | ₩33,952 | ₩32,897 | ₩32,937 | -1.60% | 3.5만 |
|---|
| 2026.02.04 | ₩35,528 | ₩35,646 | ₩33,752 | ₩34,513 | -2.86% | 2.7만 |
|---|
| 2026.02.03 | ₩35,835 | ₩35,835 | ₩34,126 | ₩35,074 | -2.12% | 1.8만 |
|---|
| 2026.02.02 | ₩35,261 | ₩35,355 | ₩34,726 | ₩35,007 | -0.72% | 1.2만 |
|---|
| 2026.01.30 | ₩36,395 | ₩36,827 | ₩35,741 | ₩35,909 | -1.34% | 1.5만 |
|---|
| 2026.01.29 | ₩37,730 | ₩37,864 | ₩35,808 | ₩37,143 | -1.56% | 2.1만 |
|---|
| 2026.01.28 | ₩37,917 | ₩37,917 | ₩37,023 | ₩37,277 | -1.69% | 2.4만 |
|---|
| 2026.01.27 | ₩37,570 | ₩37,835 | ₩37,423 | ₩37,835 | +0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩37,410 | ₩37,784 | ₩37,250 | ₩37,250 | -0.43% | 3.4만 |
|---|
| 2026.01.23 | ₩36,849 | ₩37,155 | ₩36,649 | ₩36,783 | -0.18% | 1.1만 |
|---|
| 2026.01.22 | ₩36,576 | ₩37,303 | ₩36,576 | ₩37,010 | +1.19% | 1.3만 |
|---|
| 2026.01.21 | ₩36,302 | ₩37,050 | ₩35,701 | ₩36,729 | +1.18% | 2.2만 |
|---|
| 2026.01.20 | ₩36,529 | ₩37,050 | ₩35,542 | ₩35,608 | -2.52% | 4.9만 |
|---|
| 2026.01.16 | ₩38,331 | ₩38,358 | ₩37,864 | ₩38,091 | -0.63% | 2.2만 |
|---|
| 2026.01.15 | ₩38,371 | ₩38,492 | ₩37,944 | ₩38,038 | -0.87% | 2.6만 |
|---|
| 2026.01.14 | ₩37,277 | ₩37,437 | ₩36,796 | ₩37,437 | +0.43% | 1.4만 |
|---|
| 2026.01.13 | ₩38,331 | ₩38,331 | ₩36,891 | ₩37,082 | -3.26% | 2.5만 |
|---|
| 2026.01.12 | ₩38,198 | ₩38,451 | ₩37,851 | ₩38,318 | +0.31% | 2.4만 |
|---|
| 2026.01.09 | ₩37,610 | ₩38,224 | ₩37,610 | ₩37,917 | +0.82% | 3.4만 |
|---|
| 2026.01.08 | ₩37,570 | ₩37,570 | ₩36,796 | ₩37,010 | -1.49% | 6.5만 |
|---|
| 2026.01.07 | ₩37,650 | ₩38,018 | ₩37,517 | ₩37,811 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩36,435 | ₩37,383 | ₩36,435 | ₩37,317 | +2.42% | 2.1만 |
|---|
| 2026.01.05 | ₩35,728 | ₩36,796 | ₩35,621 | ₩36,676 | +2.65% | 1.4만 |
|---|
| 2026.01.02 | ₩35,167 | ₩35,167 | ₩34,446 | ₩35,034 | -0.38% | 3.5만 |
|---|
| 2025.12.31 | ₩34,633 | ₩34,633 | ₩34,152 | ₩34,152 | -1.39% | 1.3만 |
|---|
| 2025.12.30 | ₩35,220 | ₩35,447 | ₩34,760 | ₩34,807 | -1.18% | 1.1만 |
|---|
| 2025.12.29 | ₩34,500 | ₩35,154 | ₩34,500 | ₩34,833 | +0.97% | 1.7만 |
|---|
| 2025.12.26 | ₩34,526 | ₩34,526 | ₩34,238 | ₩34,500 | -0.08% | 9.1천 |
|---|
| 2025.12.24 | ₩34,887 | ₩34,887 | ₩34,473 | ₩34,646 | -0.69% | 2.3천 |
|---|
| 2025.12.23 | ₩34,606 | ₩34,820 | ₩34,234 | ₩34,780 | +0.50% | 1.1만 |
|---|
| 2025.12.22 | ₩34,192 | ₩34,713 | ₩34,126 | ₩34,606 | +1.21% | 2.3만 |
|---|
| 2025.12.19 | ₩32,737 | ₩33,512 | ₩32,737 | ₩33,405 | +2.04% | 3.8만 |
|---|
| 2025.12.18 | ₩32,698 | ₩32,911 | ₩32,270 | ₩32,430 | -0.82% | 4.8천 |
|---|
| 2025.12.17 | ₩33,044 | ₩33,231 | ₩31,763 | ₩31,763 | -3.88% | 1.6만 |
|---|
| 2025.12.16 | ₩33,124 | ₩33,405 | ₩32,857 | ₩33,226 | +0.31% | 1.3만 |
|---|
| 2025.12.15 | ₩34,606 | ₩34,751 | ₩33,845 | ₩33,884 | -2.09% | 1만 |
|---|
| 2025.12.12 | ₩35,674 | ₩35,714 | ₩34,074 | ₩34,406 | -3.56% | 1.4만 |
|---|
| 2025.12.11 | ₩35,421 | ₩35,514 | ₩34,713 | ₩35,447 | +0.08% | 1.3만 |
|---|
| 2025.12.10 | ₩35,461 | ₩35,781 | ₩35,016 | ₩35,648 | +0.53% | 1.2만 |
|---|
| 2025.12.09 | ₩35,394 | ₩35,741 | ₩35,274 | ₩35,314 | -0.23% | 6.5천 |
|---|
| 2025.12.08 | ₩35,501 | ₩35,501 | ₩34,940 | ₩35,341 | -0.45% | 2.3만 |
|---|
| 2025.12.05 | ₩35,327 | ₩35,371 | ₩34,793 | ₩35,114 | -0.60% | 7.7만 |
|---|
| 2025.12.04 | ₩34,593 | ₩35,427 | ₩34,419 | ₩35,381 | +2.28% | 10.5만 |
|---|
| 2025.12.03 | ₩32,003 | ₩32,871 | ₩31,602 | ₩32,871 | +2.71% | 2.4만 |
|---|
| 2025.12.02 | ₩32,777 | ₩32,777 | ₩32,096 | ₩32,190 | -1.79% | 9.6천 |
|---|
| 2025.12.01 | ₩32,203 | ₩32,793 | ₩32,070 | ₩32,333 | +0.40% | 1.6만 |
|---|
| 2025.11.28 | ₩32,172 | ₩32,350 | ₩32,163 | ₩32,216 | +0.14% | 1.1만 |
|---|
| 2025.11.26 | ₩31,437 | ₩31,949 | ₩31,256 | ₩31,722 | +0.91% | 2.2만 |
|---|
| 2025.11.25 | ₩30,347 | ₩31,242 | ₩29,813 | ₩31,095 | +2.46% | 1.4만 |
|---|
| 2025.11.24 | ₩29,466 | ₩30,374 | ₩29,346 | ₩30,267 | +2.72% | 2.2만 |
|---|
| 2025.11.21 | ₩28,799 | ₩29,640 | ₩27,932 | ₩29,266 | +1.62% | 3.5만 |
|---|
| 2025.11.20 | ₩31,068 | ₩31,148 | ₩28,558 | ₩28,628 | -7.86% | 3.4만 |
|---|
| 2025.11.19 | ₩29,773 | ₩30,294 | ₩29,546 | ₩29,932 | +0.53% | 1.2만 |
|---|
| 2025.11.18 | ₩29,493 | ₩30,080 | ₩29,172 | ₩29,756 | +0.89% | 7.5만 |
|---|
| 2025.11.17 | ₩31,375 | ₩31,825 | ₩30,427 | ₩30,777 | -1.91% | 3.1만 |
|---|
| 2025.11.14 | ₩31,495 | ₩32,897 | ₩31,494 | ₩32,266 | +2.45% | 1.8만 |
|---|
| 2025.11.13 | ₩33,645 | ₩33,779 | ₩32,363 | ₩32,550 | -3.25% | 4.3만 |
|---|
| 2025.11.12 | ₩34,980 | ₩34,980 | ₩34,179 | ₩34,286 | -1.98% | 1.6만 |
|---|
| 2025.11.11 | ₩34,913 | ₩34,913 | ₩34,339 | ₩34,526 | -1.11% | 1.3만 |
|---|
| 2025.11.10 | ₩34,940 | ₩35,156 | ₩34,326 | ₩35,034 | +0.27% | 2.6만 |
|---|
| 2025.11.07 | ₩32,924 | ₩34,012 | ₩32,377 | ₩33,925 | +3.04% | 6.5만 |
|---|
| 2025.11.06 | ₩35,821 | ₩35,821 | ₩33,645 | ₩33,965 | -5.18% | 4.5만 |
|---|
| 2025.11.05 | ₩35,701 | ₩36,297 | ₩35,381 | ₩36,002 | +0.84% | 1.7만 |
|---|
| 2025.11.04 | ₩37,116 | ₩37,570 | ₩36,542 | ₩36,636 | -1.29% | 1.7만 |
|---|
| 2025.11.03 | ₩38,305 | ₩38,652 | ₩37,437 | ₩38,463 | +0.41% | 2.2만 |
|---|
| 2025.10.31 | ₩37,584 | ₩37,710 | ₩37,003 | ₩37,624 | +0.11% | 3.3만 |
|---|
| 2025.10.30 | ₩37,450 | ₩37,637 | ₩36,783 | ₩36,823 | -1.68% | 4.6만 |
|---|
| 2025.10.29 | ₩38,718 | ₩38,718 | ₩37,650 | ₩38,345 | -0.97% | 2.9만 |
|---|
| 2025.10.28 | ₩38,425 | ₩38,490 | ₩37,931 | ₩38,200 | -0.58% | 1.6만 |
|---|
| 2025.10.27 | ₩38,598 | ₩38,598 | ₩38,146 | ₩38,438 | -0.42% | 5.4만 |
|---|
| 2025.10.24 | ₩37,690 | ₩37,837 | ₩37,517 | ₩37,530 | -0.43% | 4.3만 |
|---|
| 2025.10.23 | ₩35,728 | ₩36,913 | ₩35,728 | ₩36,780 | +2.94% | 1.2만 |
|---|
| 2025.10.22 | ₩36,649 | ₩36,751 | ₩34,913 | ₩35,714 | -2.55% | 1.7만 |
|---|
| 2025.10.21 | ₩35,728 | ₩36,339 | ₩35,127 | ₩35,888 | +0.45% | 2.9만 |
|---|
| 2025.10.20 | ₩35,594 | ₩36,342 | ₩35,594 | ₩36,262 | +1.88% | 4.4만 |
|---|
| 2025.10.17 | ₩34,446 | ₩34,713 | ₩33,738 | ₩34,326 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩36,409 | ₩36,409 | ₩34,847 | ₩35,160 | -3.43% | 2.6만 |
|---|
| 2025.10.15 | ₩36,622 | ₩36,763 | ₩35,305 | ₩35,981 | -1.75% | 2.9만 |
|---|
| 2025.10.14 | ₩34,406 | ₩35,701 | ₩33,632 | ₩35,234 | +2.41% | 4.6만 |
|---|
| 2025.10.13 | ₩35,074 | ₩35,940 | ₩34,860 | ₩35,741 | +1.90% | 2.7만 |
|---|
| 2025.10.10 | ₩37,170 | ₩37,170 | ₩33,618 | ₩33,658 | -9.45% | 8.1만 |
|---|
