시장 데이터를 불러오는 중
전체 종목
Direxion Daily Utilities Bull 3X ETF 과거 주가
Direxion Daily Utilities Bull 3X ETF · UTSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Utilities Bull 3X ETF · UTSL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,893 | ₩45,013 | ₩43,679 | ₩44,819 | +2.11% | 20만 |
| 2026.10.08 | ₩43,960 | ₩44,711 | ₩42,427 | ₩43,813 | -0.34% | 28만 |
| 2026.10.07 | ₩43,464 | ₩44,671 | ₩43,115 | ₩44,161 | +1.60% | 36만 |
| 2026.10.06 | ₩41,828 | ₩44,188 | ₩41,828 | ₩44,081 | +5.39% | 56.9만 |
| 2026.10.05 | ₩40,259 | ₩41,245 | ₩39,307 | ₩40,541 | +0.70% | 42.5만 |
| 2026.10.02 | ₩40,205 | ₩41,238 | ₩39,736 | ₩40,098 | -0.27% | 54.8만 |
| 2026.10.01 | ₩38,958 | ₩39,857 | ₩38,033 | ₩39,749 | +2.03% | 32만 |
| 2026.09.30 | ₩40,313 | ₩40,541 | ₩38,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,025 |
| -3.19% |
| 36.9만 |
| 2026.09.29 | ₩38,596 | ₩40,098 | ₩37,832 | ₩39,830 | +3.20% | 32.1만 |
|---|
| 2026.09.28 | ₩39,307 | ₩39,360 | ₩37,952 | ₩38,569 | -1.88% | 32.8만 |
|---|
| 2026.09.25 | ₩38,904 | ₩39,508 | ₩38,167 | ₩39,374 | +1.21% | 45.6만 |
|---|
| 2026.09.24 | ₩40,259 | ₩40,366 | ₩38,904 | ₩38,904 | -3.36% | 34.1만 |
|---|
| 2026.09.23 | ₩42,136 | ₩42,150 | ₩39,946 | ₩40,152 | -4.71% | 31만 |
|---|
| 2026.09.22 | ₩42,928 | ₩43,464 | ₩42,364 | ₩42,525 | -0.94% | 16.1만 |
|---|
| 2026.09.21 | ₩43,960 | ₩44,363 | ₩43,250 | ₩43,491 | -1.07% | 23만 |
|---|
| 2026.09.18 | ₩45,087 | ₩45,167 | ₩43,893 | ₩43,960 | -2.50% | 18.9만 |
|---|
| 2026.09.17 | ₩45,449 | ₩46,106 | ₩44,738 | ₩45,945 | +1.09% | 14.3만 |
|---|
| 2026.09.16 | ₩45,851 | ₩45,859 | ₩44,255 | ₩44,832 | -2.22% | 13.2만 |
|---|
| 2026.09.15 | ₩46,750 | ₩46,750 | ₩44,725 | ₩44,832 | -4.10% | 17.1만 |
|---|
| 2026.09.14 | ₩48,439 | ₩48,533 | ₩46,213 | ₩46,455 | -4.10% | 19.6만 |
|---|
| 2026.09.11 | ₩50,183 | ₩50,344 | ₩48,144 | ₩48,413 | -3.53% | 12.7만 |
|---|
| 2026.09.10 | ₩50,223 | ₩51,269 | ₩48,909 | ₩48,962 | -2.51% | 16.8만 |
|---|
| 2026.09.09 | ₩52,154 | ₩52,382 | ₩50,009 | ₩50,464 | -3.24% | 12.6만 |
|---|
| 2026.09.08 | ₩50,679 | ₩53,120 | ₩50,679 | ₩52,275 | +3.15% | 13.4만 |
|---|
| 2026.09.04 | ₩49,995 | ₩51,443 | ₩49,754 | ₩50,907 | +1.82% | 11만 |
|---|
| 2026.09.03 | ₩50,076 | ₩51,148 | ₩50,076 | ₩50,733 | +1.31% | 15만 |
|---|
| 2026.09.02 | ₩48,694 | ₩49,732 | ₩47,367 | ₩49,579 | +1.82% | 17.7만 |
|---|
| 2026.09.01 | ₩48,480 | ₩49,311 | ₩47,675 | ₩49,298 | +1.69% | 19.9만 |
|---|
| 2026.08.31 | ₩47,192 | ₩48,614 | ₩46,857 | ₩48,104 | +1.93% | 29.2만 |
|---|
| 2026.08.28 | ₩51,873 | ₩52,141 | ₩49,318 | ₩49,874 | -3.85% | 21.9만 |
|---|
| 2026.08.27 | ₩51,913 | ₩51,953 | ₩50,652 | ₩51,537 | -0.72% | 18.3만 |
|---|
| 2026.08.26 | ₩52,141 | ₩53,435 | ₩52,127 | ₩52,731 | +1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩51,752 | ₩52,624 | ₩51,323 | ₩52,007 | +0.49% | 10.9만 |
|---|
| 2026.08.24 | ₩50,585 | ₩51,859 | ₩49,955 | ₩51,725 | +2.25% | 21.3만 |
|---|
| 2026.08.21 | ₩54,313 | ₩54,454 | ₩50,143 | ₩50,169 | -7.63% | 30만 |
|---|
| 2026.08.20 | ₩54,085 | ₩55,715 | ₩53,871 | ₩53,938 | -0.27% | 7만 |
|---|
| 2026.08.19 | ₩55,493 | ₩56,016 | ₩54,112 | ₩54,903 | -1.06% | 8.3만 |
|---|
| 2026.08.18 | ₩56,285 | ₩57,203 | ₩54,662 | ₩54,796 | -2.64% | 13.6만 |
|---|
| 2026.08.17 | ₩55,721 | ₩55,721 | ₩54,166 | ₩55,493 | -0.41% | 11.6만 |
|---|
| 2026.08.14 | ₩54,984 | ₩56,338 | ₩54,984 | ₩56,016 | +1.88% | 12.4만 |
|---|
| 2026.08.13 | ₩54,394 | ₩55,587 | ₩54,394 | ₩55,024 | +1.16% | 11.8만 |
|---|
| 2026.08.12 | ₩53,938 | ₩54,675 | ₩53,629 | ₩54,380 | +0.82% | 11.9만 |
|---|
| 2026.08.11 | ₩51,792 | ₩53,831 | ₩51,604 | ₩53,495 | +3.29% | 16.6만 |
|---|
| 2026.08.10 | ₩53,227 | ₩53,227 | ₩51,524 | ₩51,859 | -2.57% | 20만 |
|---|
| 2026.08.07 | ₩52,302 | ₩54,447 | ₩51,162 | ₩53,562 | +2.41% | 40.5만 |
|---|
| 2026.08.06 | ₩55,440 | ₩55,896 | ₩51,946 | ₩52,852 | -4.67% | 29.5만 |
|---|
| 2026.08.05 | ₩55,373 | ₩55,574 | ₩52,503 | ₩53,763 | -2.91% | 47.3만 |
|---|
| 2026.08.04 | ₩56,124 | ₩56,191 | ₩53,509 | ₩55,426 | -1.24% | 17.1만 |
|---|
| 2026.08.03 | ₩56,338 | ₩57,586 | ₩54,877 | ₩56,580 | +0.43% | 18.3만 |
|---|
| 2026.07.31 | ₩57,478 | ₩57,679 | ₩56,392 | ₩56,486 | -1.73% | 11만 |
|---|
| 2026.07.30 | ₩59,369 | ₩59,818 | ₩56,593 | ₩57,773 | -2.69% | 12.2만 |
|---|
| 2026.07.29 | ₩62,105 | ₩62,105 | ₩57,974 | ₩58,725 | -5.44% | 9.5만 |
|---|
| 2026.07.28 | ₩62,682 | ₩64,821 | ₩61,092 | ₩61,233 | -2.31% | 7.2만 |
|---|
| 2026.07.27 | ₩63,996 | ₩64,666 | ₩61,394 | ₩61,810 | -3.42% | 7.5만 |
|---|
| 2026.07.24 | ₩64,505 | ₩65,753 | ₩63,649 | ₩64,291 | -0.33% | 7.8만 |
|---|
| 2026.07.23 | ₩62,480 | ₩64,532 | ₩61,689 | ₩63,996 | +2.43% | 17만 |
|---|
| 2026.07.22 | ₩59,771 | ₩63,191 | ₩59,771 | ₩63,044 | +5.47% | 17.9만 |
|---|
| 2026.07.21 | ₩58,913 | ₩59,289 | ₩57,894 | ₩59,074 | +0.27% | 8.1만 |
|---|
| 2026.07.20 | ₩60,536 | ₩61,917 | ₩58,672 | ₩59,088 | -2.39% | 6.8만 |
|---|
| 2026.07.17 | ₩62,427 | ₩63,996 | ₩59,664 | ₩60,067 | -3.78% | 11.7만 |
|---|
| 2026.07.16 | ₩60,509 | ₩61,837 | ₩59,986 | ₩61,434 | +1.53% | 8.6만 |
|---|
| 2026.07.15 | ₩62,373 | ₩63,299 | ₩60,159 | ₩60,442 | -3.10% | 5.7만 |
|---|
| 2026.07.14 | ₩63,084 | ₩64,479 | ₩61,763 | ₩62,252 | -1.32% | 8만 |
|---|
| 2026.07.13 | ₩61,220 | ₩63,017 | ₩61,220 | ₩62,360 | +1.86% | 7.5만 |
|---|
| 2026.07.10 | ₩60,040 | ₩61,273 | ₩60,040 | ₩61,139 | +1.83% | 5만 |
|---|
| 2026.07.09 | ₩61,649 | ₩61,882 | ₩59,758 | ₩60,067 | -2.57% | 6.4만 |
|---|
| 2026.07.08 | ₩62,440 | ₩62,775 | ₩60,898 | ₩61,086 | -2.17% | 7.1만 |
|---|
| 2026.07.07 | ₩61,957 | ₩64,908 | ₩61,957 | ₩62,534 | +0.93% | 9.9만 |
|---|
| 2026.07.06 | ₩62,682 | ₩62,923 | ₩60,181 | ₩60,844 | -2.93% | 8.5만 |
|---|
| 2026.07.02 | ₩59,637 | ₩62,843 | ₩59,637 | ₩62,843 | +5.37% | 14.5만 |
|---|
| 2026.07.01 | ₩61,139 | ₩61,247 | ₩58,471 | ₩58,953 | -3.58% | 10.8만 |
|---|
| 2026.06.30 | ₩63,459 | ₩63,701 | ₩61,139 | ₩61,166 | -3.61% | 15.9만 |
|---|
| 2026.06.29 | ₩64,868 | ₩65,251 | ₩63,164 | ₩64,076 | -1.22% | 8.5만 |
|---|
| 2026.06.26 | ₩63,982 | ₩64,975 | ₩63,661 | ₩64,841 | +1.34% | 6.1만 |
|---|
| 2026.06.25 | ₩62,306 | ₩64,868 | ₩62,105 | ₩63,473 | +1.87% | 14.3만 |
|---|
| 2026.06.24 | ₩61,206 | ₩62,387 | ₩60,402 | ₩62,252 | +1.71% | 14.2만 |
|---|
| 2026.06.23 | ₩59,168 | ₩60,831 | ₩58,008 | ₩60,362 | +2.02% | 11만 |
|---|
| 2026.06.22 | ₩58,243 | ₩60,080 | ₩58,243 | ₩59,114 | +1.50% | 11.3만 |
|---|
| 2026.06.18 | ₩57,693 | ₩60,408 | ₩57,371 | ₩58,269 | +1.00% | 14.5만 |
|---|
| 2026.06.17 | ₩59,007 | ₩60,013 | ₩56,332 | ₩57,264 | -2.95% | 7.2만 |
|---|
| 2026.06.16 | ₩58,565 | ₩61,193 | ₩58,565 | ₩59,463 | +1.53% | 16.3만 |
|---|
| 2026.06.15 | ₩57,270 | ₩59,215 | ₩56,204 | ₩58,337 | +1.86% | 20.1만 |
|---|
| 2026.06.12 | ₩56,137 | ₩57,673 | ₩56,137 | ₩57,492 | +2.41% | 8만 |
|---|
| 2026.06.11 | ₩56,191 | ₩57,438 | ₩55,591 | ₩55,708 | -0.86% | 11.3만 |
|---|
| 2026.06.10 | ₩56,486 | ₩56,486 | ₩54,957 | ₩55,654 | -1.47% | 8.9만 |
|---|
| 2026.06.09 | ₩54,394 | ₩55,856 | ₩53,643 | ₩55,614 | +2.24% | 16.4만 |
|---|
| 2026.06.08 | ₩56,593 | ₩56,995 | ₩53,668 | ₩53,777 | -4.98% | 15.2만 |
|---|
| 2026.06.05 | ₩55,654 | ₩58,082 | ₩55,641 | ₩57,009 | +2.43% | 17.3만 |
|---|
| 2026.06.04 | ₩55,198 | ₩56,057 | ₩53,334 | ₩55,654 | +0.83% | 9.8만 |
|---|
| 2026.06.03 | ₩55,654 | ₩57,559 | ₩54,595 | ₩54,675 | -1.76% | 9만 |
|---|
| 2026.06.02 | ₩52,972 | ₩55,654 | ₩52,972 | ₩55,507 | +4.78% | 13.1만 |
|---|
| 2026.06.01 | ₩55,829 | ₩55,829 | ₩52,463 | ₩52,530 | -5.91% | 19.4만 |
|---|
| 2026.05.29 | ₩58,565 | ₩58,793 | ₩57,123 | ₩57,720 | -1.44% | 8.3만 |
|---|
| 2026.05.28 | ₩60,067 | ₩61,086 | ₩58,404 | ₩58,551 | -2.52% | 10.4만 |
|---|
| 2026.05.27 | ₩60,925 | ₩61,394 | ₩60,080 | ₩60,643 | -0.46% | 8.6만 |
|---|
| 2026.05.26 | ₩62,293 | ₩62,660 | ₩61,421 | ₩61,515 | -1.25% | 3.4만 |
|---|
| 2026.05.22 | ₩60,348 | ₩61,810 | ₩59,919 | ₩61,501 | +1.91% | 6.2만 |
|---|
| 2026.05.21 | ₩58,283 | ₩60,201 | ₩58,243 | ₩60,080 | +3.08% | 7.5만 |
|---|
| 2026.05.20 | ₩58,591 | ₩59,597 | ₩57,894 | ₩58,404 | -0.32% | 5.8만 |
|---|
| 2026.05.19 | ₩55,789 | ₩57,840 | ₩54,917 | ₩57,733 | +3.49% | 9.1만 |
|---|
| 2026.05.18 | ₩56,593 | ₩57,063 | ₩54,555 | ₩56,097 | -0.88% | 12.8만 |
|---|
| 2026.05.15 | ₩59,235 | ₩59,289 | ₩55,708 | ₩56,057 | -5.37% | 14.3만 |
|---|
| 2026.05.14 | ₩59,061 | ₩60,107 | ₩58,813 | ₩60,107 | +1.77% | 4.3만 |
|---|
| 2026.05.13 | ₩59,973 | ₩59,973 | ₩58,015 | ₩59,128 | -1.41% | 10.3만 |
|---|
| 2026.05.12 | ₩60,858 | ₩62,038 | ₩59,731 | ₩61,381 | +0.86% | 4.8만 |
|---|
| 2026.05.11 | ₩60,616 | ₩61,729 | ₩59,959 | ₩61,206 | +0.97% | 9.8만 |
|---|
| 2026.05.08 | ₩61,917 | ₩62,494 | ₩59,409 | ₩59,503 | -3.90% | 9.3만 |
|---|
| 2026.05.07 | ₩63,164 | ₩63,231 | ₩60,697 | ₩61,153 | -3.18% | 10.8만 |
|---|
| 2026.05.06 | ₩66,490 | ₩66,490 | ₩63,325 | ₩63,607 | -4.34% | 13.8만 |
|---|
| 2026.05.05 | ₩67,054 | ₩68,193 | ₩66,524 | ₩66,557 | -0.74% | 4.5만 |
|---|
| 2026.05.04 | ₩66,463 | ₩68,529 | ₩65,310 | ₩66,571 | +0.16% | 8.1만 |
|---|
| 2026.05.01 | ₩68,703 | ₩70,513 | ₩67,121 | ₩67,121 | -2.30% | 8.8만 |
|---|
| 2026.04.30 | ₩64,479 | ₩68,676 | ₩64,184 | ₩68,502 | +6.24% | 11.3만 |
|---|
| 2026.04.29 | ₩65,404 | ₩65,873 | ₩63,218 | ₩63,768 | -2.50% | 5.6만 |
|---|
| 2026.04.28 | ₩67,027 | ₩67,402 | ₩65,498 | ₩66,155 | -1.30% | 3.1만 |
|---|
| 2026.04.27 | ₩66,343 | ₩67,228 | ₩65,914 | ₩66,007 | -0.51% | 6.3만 |
|---|
| 2026.04.24 | ₩65,163 | ₩66,423 | ₩64,291 | ₩66,021 | +1.32% | 8.1만 |
|---|
| 2026.04.23 | ₩62,346 | ₩65,753 | ₩62,346 | ₩65,726 | +5.42% | 11.1만 |
|---|
| 2026.04.22 | ₩62,467 | ₩63,701 | ₩60,107 | ₩60,710 | -2.81% | 6.6만 |
|---|
| 2026.04.21 | ₩65,028 | ₩65,028 | ₩60,952 | ₩61,059 | -6.10% | 10만 |
|---|
| 2026.04.20 | ₩66,088 | ₩66,926 | ₩64,036 | ₩64,318 | -2.68% | 11.7만 |
|---|
| 2026.04.17 | ₩66,946 | ₩66,946 | ₩64,036 | ₩66,235 | -1.06% | 16.1만 |
|---|
| 2026.04.16 | ₩65,578 | ₩67,201 | ₩64,975 | ₩67,054 | +2.25% | 10.5만 |
|---|
| 2026.04.15 | ₩66,799 | ₩66,839 | ₩65,096 | ₩65,806 | -1.49% | 4.4만 |
|---|
| 2026.04.14 | ₩67,308 | ₩67,992 | ₩65,391 | ₩67,778 | +0.70% | 5.4만 |
|---|
| 2026.04.13 | ₩69,441 | ₩69,441 | ₩66,302 | ₩67,389 | -2.95% | 11.9만 |
|---|
| 2026.04.10 | ₩70,527 | ₩71,975 | ₩69,508 | ₩70,004 | -0.74% | 6만 |
|---|
| 2026.04.09 | ₩68,824 | ₩73,196 | ₩68,824 | ₩70,808 | +2.88% | 9.1만 |
|---|
| 2026.04.08 | ₩67,107 | ₩69,199 | ₩65,820 | ₩69,119 | +3.00% | 11.5만 |
|---|
| 2026.04.07 | ₩66,048 | ₩67,664 | ₩66,048 | ₩67,147 | +1.66% | 6만 |
|---|
| 2026.04.06 | ₩66,879 | ₩67,885 | ₩66,430 | ₩66,584 | -0.44% | 4만 |
|---|
| 2026.04.02 | ₩66,007 | ₩68,341 | ₩65,377 | ₩67,456 | +2.19% | 6.9만 |
|---|
| 2026.04.01 | ₩64,961 | ₩67,054 | ₩64,961 | ₩66,410 | +2.23% | 6.6만 |
|---|
| 2026.03.31 | ₩65,391 | ₩65,578 | ₩62,896 | ₩65,243 | -0.23% | 15.7만 |
|---|
| 2026.03.30 | ₩66,189 | ₩67,389 | ₩65,069 | ₩65,739 | -0.68% | 9.4만 |
|---|
| 2026.03.27 | ₩63,433 | ₩66,256 | ₩63,339 | ₩64,412 | +1.54% | 7.8만 |
|---|
| 2026.03.26 | ₩62,561 | ₩63,835 | ₩62,199 | ₩63,312 | +1.20% | 11만 |
|---|
| 2026.03.25 | ₩63,875 | ₩64,465 | ₩62,789 | ₩62,950 | -1.45% | 5.5만 |
|---|
| 2026.03.24 | ₩60,120 | ₩64,076 | ₩59,817 | ₩62,279 | +3.59% | 6.8만 |
|---|
| 2026.03.23 | ₩61,904 | ₩63,030 | ₩60,496 | ₩61,421 | -0.78% | 17.4만 |
|---|
| 2026.03.20 | ₩67,657 | ₩68,348 | ₩58,860 | ₩59,678 | -11.79% | 26.6만 |
|---|
| 2026.03.19 | ₩68,341 | ₩69,561 | ₩65,766 | ₩68,032 | -0.45% | 11.3만 |
|---|
| 2026.03.18 | ₩70,339 | ₩70,661 | ₩68,877 | ₩68,944 | -1.98% | 7.8만 |
|---|
| 2026.03.17 | ₩72,351 | ₩72,817 | ₩70,446 | ₩70,674 | -2.32% | 8.7만 |
|---|
| 2026.03.16 | ₩72,069 | ₩72,203 | ₩69,923 | ₩71,224 | -1.17% | 7.4만 |
|---|
| 2026.03.13 | ₩69,736 | ₩71,479 | ₩69,615 | ₩69,897 | +0.23% | 11.1만 |
|---|
| 2026.03.12 | ₩65,592 | ₩70,299 | ₩65,404 | ₩68,032 | +3.72% | 12.9만 |
|---|
| 2026.03.11 | ₩67,992 | ₩67,992 | ₩65,880 | ₩66,638 | -1.99% | 12.3만 |
|---|
| 2026.03.10 | ₩68,703 | ₩70,285 | ₩67,925 | ₩68,274 | -0.62% | 15.7만 |
|---|
| 2026.03.09 | ₩68,341 | ₩69,870 | ₩66,128 | ₩69,575 | +1.81% | 19만 |
|---|
| 2026.03.06 | ₩68,582 | ₩70,057 | ₩67,442 | ₩69,172 | +0.86% | 13.4만 |
|---|
| 2026.03.05 | ₩70,084 | ₩70,098 | ₩68,032 | ₩69,990 | -0.13% | 17.4만 |
|---|
| 2026.03.04 | ₩70,634 | ₩72,214 | ₩69,327 | ₩71,627 | +1.40% | 6.3만 |
|---|
| 2026.03.03 | ₩69,119 | ₩72,324 | ₩65,726 | ₩70,701 | +2.29% | 20.3만 |
|---|
| 2026.03.02 | ₩72,471 | ₩73,882 | ₩72,062 | ₩72,083 | -0.54% | 14.4만 |
|---|
| 2026.02.27 | ₩71,224 | ₩74,040 | ₩71,224 | ₩73,839 | +3.67% | 15.3만 |
|---|
| 2026.02.26 | ₩71,787 | ₩72,257 | ₩70,245 | ₩71,318 | -0.65% | 11.4만 |
|---|
| 2026.02.25 | ₩71,720 | ₩72,493 | ₩68,851 | ₩72,109 | +0.54% | 20만 |
|---|
| 2026.02.24 | ₩68,904 | ₩71,600 | ₩67,349 | ₩71,439 | +3.68% | 12.9만 |
|---|
| 2026.02.23 | ₩67,845 | ₩70,460 | ₩67,845 | ₩69,172 | +1.96% | 14.1만 |
|---|
| 2026.02.20 | ₩67,496 | ₩68,100 | ₩65,900 | ₩67,711 | +0.32% | 7.3만 |
|---|
| 2026.02.19 | ₩65,404 | ₩66,986 | ₩65,404 | ₩66,826 | +2.17% | 12.9만 |
|---|
| 2026.02.18 | ₩68,126 | ₩68,395 | ₩64,251 | ₩64,599 | -5.18% | 17만 |
|---|
| 2026.02.17 | ₩69,695 | ₩70,936 | ₩67,488 | ₩68,046 | -2.37% | 24.6만 |
|---|
| 2026.02.13 | ₩63,231 | ₩68,955 | ₩63,191 | ₩68,569 | +8.44% | 28.9만 |
|---|
| 2026.02.12 | ₩61,515 | ₩65,377 | ₩61,515 | ₩63,540 | +3.29% | 32.3만 |
|---|
| 2026.02.11 | ₩59,825 | ₩60,898 | ₩58,994 | ₩60,724 | +1.50% | 14.7만 |
|---|
| 2026.02.10 | ₩57,398 | ₩60,429 | ₩56,821 | ₩59,128 | +3.01% | 26.7만 |
|---|
| 2026.02.09 | ₩55,842 | ₩56,660 | ₩54,984 | ₩56,392 | +0.98% | 6.4만 |
|---|
| 2026.02.06 | ₩56,620 | ₩57,838 | ₩54,501 | ₩55,856 | -1.35% | 19.9만 |
|---|
| 2026.02.05 | ₩55,453 | ₩55,869 | ₩54,126 | ₩55,105 | -0.63% | 12.8만 |
|---|
| 2026.02.04 | ₩56,593 | ₩57,130 | ₩54,675 | ₩54,917 | -2.96% | 7.2만 |
|---|
| 2026.02.03 | ₩53,321 | ₩56,191 | ₩53,321 | ₩55,681 | +4.43% | 12.4만 |
|---|
| 2026.02.02 | ₩55,815 | ₩56,513 | ₩53,012 | ₩53,267 | -4.57% | 14.2만 |
|---|
| 2026.01.30 | ₩55,668 | ₩55,976 | ₩53,911 | ₩55,976 | +0.55% | 12.7만 |
|---|
| 2026.01.29 | ₩56,754 | ₩57,760 | ₩55,131 | ₩56,084 | -1.18% | 22.8만 |
|---|
| 2026.01.28 | ₩56,540 | ₩57,317 | ₩55,400 | ₩56,030 | -0.90% | 12.5만 |
|---|
| 2026.01.27 | ₩54,219 | ₩56,888 | ₩53,375 | ₩56,392 | +4.01% | 15.3만 |
|---|
| 2026.01.26 | ₩53,844 | ₩55,507 | ₩53,804 | ₩54,407 | +1.05% | 10.7만 |
|---|
| 2026.01.23 | ₩53,737 | ₩53,910 | ₩52,302 | ₩53,240 | -0.92% | 10.5만 |
|---|
| 2026.01.22 | ₩55,561 | ₩55,862 | ₩53,549 | ₩53,951 | -2.90% | 10.9만 |
|---|
| 2026.01.21 | ₩55,963 | ₩55,963 | ₩53,831 | ₩55,118 | -1.51% | 13.2만 |
|---|
| 2026.01.20 | ₩55,641 | ₩56,285 | ₩54,260 | ₩54,810 | -1.49% | 14.6만 |
|---|
| 2026.01.16 | ₩55,654 | ₩56,942 | ₩54,877 | ₩56,580 | +1.66% | 15.9만 |
|---|
| 2026.01.15 | ₩56,325 | ₩58,229 | ₩56,325 | ₩57,465 | +2.02% | 13.6만 |
|---|
| 2026.01.14 | ₩54,461 | ₩56,277 | ₩54,461 | ₩55,802 | +2.46% | 12.1만 |
|---|
| 2026.01.13 | ₩53,509 | ₩54,970 | ₩52,892 | ₩54,622 | +2.08% | 11.9만 |
|---|
| 2026.01.12 | ₩52,811 | ₩53,991 | ₩52,571 | ₩53,629 | +1.55% | 9.5만 |
|---|
| 2026.01.09 | ₩53,415 | ₩54,655 | ₩53,267 | ₩53,348 | -0.13% | 17.2만 |
|---|
| 2026.01.08 | ₩50,880 | ₩52,516 | ₩50,880 | ₩51,403 | +1.03% | 9.6만 |
|---|
| 2026.01.07 | ₩55,212 | ₩55,212 | ₩50,572 | ₩51,028 | -7.58% | 29.1만 |
|---|
| 2026.01.06 | ₩54,380 | ₩55,158 | ₩53,576 | ₩55,011 | +1.16% | 10.7만 |
|---|
| 2026.01.05 | ₩56,057 | ₩56,459 | ₩51,792 | ₩54,300 | -3.13% | 24.2만 |
|---|
| 2026.01.02 | ₩54,836 | ₩56,902 | ₩54,321 | ₩56,124 | +2.35% | 12.2만 |
|---|
| 2025.12.31 | ₩55,212 | ₩55,347 | ₩54,313 | ₩54,367 | -1.53% | 6.3만 |
|---|
| 2025.12.30 | ₩55,078 | ₩55,636 | ₩54,919 | ₩55,440 | +0.66% | 4.4만 |
|---|
| 2025.12.29 | ₩54,702 | ₩55,949 | ₩54,702 | ₩55,118 | +0.76% | 12.5만 |
|---|
| 2025.12.26 | ₩54,769 | ₩55,078 | ₩54,206 | ₩54,836 | +0.12% | 3만 |
|---|
| 2025.12.24 | ₩54,193 | ₩55,063 | ₩53,951 | ₩55,024 | +1.53% | 3.4만 |
|---|
| 2025.12.23 | ₩53,670 | ₩54,608 | ₩53,267 | ₩54,166 | +0.92% | 5.3만 |
|---|
| 2025.12.22 | ₩53,066 | ₩54,012 | ₩52,194 | ₩53,911 | +1.59% | 8.7만 |
|---|
| 2025.12.19 | ₩55,185 | ₩55,936 | ₩53,160 | ₩53,267 | -3.48% | 9.5만 |
|---|
| 2025.12.18 | ₩54,555 | ₩56,325 | ₩54,555 | ₩55,507 | +1.75% | 15.2만 |
|---|
| 2025.12.17 | ₩54,776 | ₩54,970 | ₩53,066 | ₩53,844 | -1.70% | 10.3만 |
|---|
| 2025.12.16 | ₩55,547 | ₩55,869 | ₩53,965 | ₩55,091 | -0.82% | 9.3만 |
|---|
| 2025.12.15 | ₩55,172 | ₩55,866 | ₩54,179 | ₩55,708 | +0.97% | 12.3만 |
|---|
| 2025.12.12 | ₩55,534 | ₩56,312 | ₩53,978 | ₩54,273 | -2.27% | 13.1만 |
|---|
| 2025.12.11 | ₩53,763 | ₩55,453 | ₩53,763 | ₩55,131 | +2.54% | 8.2만 |
|---|
| 2025.12.10 | ₩54,112 | ₩54,230 | ₩52,717 | ₩53,844 | -0.50% | 9.8만 |
|---|
| 2025.12.09 | ₩54,984 | ₩55,487 | ₩53,884 | ₩54,045 | -1.71% | 8만 |
|---|
| 2025.12.08 | ₩56,392 | ₩56,419 | ₩53,696 | ₩53,991 | -4.26% | 10.6만 |
|---|
| 2025.12.05 | ₩57,532 | ₩58,055 | ₩56,117 | ₩56,137 | -2.42% | 16.1만 |
|---|
| 2025.12.04 | ₩58,256 | ₩59,088 | ₩57,321 | ₩57,894 | -0.62% | 9.2만 |
|---|
| 2025.12.03 | ₩59,007 | ₩59,316 | ₩57,521 | ₩58,256 | -1.27% | 10.5만 |
|---|
| 2025.12.02 | ₩60,482 | ₩60,784 | ₩58,634 | ₩58,860 | -2.68% | 11.9만 |
|---|
| 2025.12.01 | ₩63,486 | ₩63,486 | ₩60,067 | ₩60,268 | -5.07% | 20.2만 |
|---|
| 2025.11.28 | ₩63,768 | ₩64,711 | ₩63,556 | ₩64,586 | +1.28% | 5만 |
|---|
| 2025.11.26 | ₩61,823 | ₩63,567 | ₩61,810 | ₩63,245 | +2.30% | 5만 |
|---|
| 2025.11.25 | ₩61,998 | ₩62,168 | ₩60,241 | ₩61,019 | -1.58% | 3.9만 |
|---|
| 2025.11.24 | ₩59,919 | ₩62,159 | ₩58,913 | ₩61,622 | +2.84% | 5.4만 |
|---|
| 2025.11.21 | ₩60,201 | ₩60,261 | ₩58,404 | ₩59,691 | -0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩61,864 | ₩62,876 | ₩59,409 | ₩59,544 | -3.75% | 9.6만 |
|---|
| 2025.11.19 | ₩62,199 | ₩62,501 | ₩60,040 | ₩60,442 | -2.82% | 5만 |
|---|
| 2025.11.18 | ₩62,735 | ₩63,714 | ₩61,957 | ₩61,957 | -1.24% | 7만 |
|---|
| 2025.11.17 | ₩61,448 | ₩63,299 | ₩61,220 | ₩62,708 | +2.05% | 11만 |
|---|
| 2025.11.14 | ₩60,522 | ₩62,427 | ₩60,013 | ₩61,126 | +1.00% | 8.8만 |
|---|
| 2025.11.13 | ₩63,205 | ₩63,205 | ₩60,804 | ₩61,019 | -3.46% | 7.8만 |
|---|
| 2025.11.12 | ₩63,245 | ₩63,781 | ₩62,615 | ₩63,607 | +0.57% | 5.1만 |
|---|
| 2025.11.11 | ₩63,205 | ₩63,620 | ₩62,159 | ₩63,111 | -0.15% | 4.9만 |
|---|
| 2025.11.10 | ₩63,848 | ₩64,613 | ₩61,475 | ₩63,111 | -1.16% | 11만 |
|---|
| 2025.11.07 | ₩60,053 | ₩63,231 | ₩60,053 | ₩63,178 | +5.20% | 12.5만 |
|---|
| 2025.11.06 | ₩61,019 | ₩62,574 | ₩60,590 | ₩60,952 | -0.11% | 9.1만 |
|---|
| 2025.11.05 | ₩61,421 | ₩62,320 | ₩60,750 | ₩61,542 | +0.20% | 9.3만 |
|---|
| 2025.11.04 | ₩61,984 | ₩62,051 | ₩60,818 | ₩61,542 | -0.71% | 7.6만 |
|---|
| 2025.11.03 | ₩61,971 | ₩62,628 | ₩60,127 | ₩62,306 | +0.54% | 15만 |
|---|
| 2025.10.31 | ₩62,668 | ₩63,084 | ₩61,220 | ₩62,293 | -0.60% | 7.1만 |
|---|
| 2025.10.30 | ₩63,982 | ₩65,927 | ₩63,446 | ₩63,580 | -0.63% | 5.5만 |
|---|
| 2025.10.29 | ₩64,291 | ₩65,538 | ₩63,540 | ₩64,505 | +0.33% | 11.7만 |
|---|
| 2025.10.28 | ₩68,421 | ₩68,421 | ₩64,224 | ₩64,613 | -5.57% | 19.3만 |
|---|
| 2025.10.27 | ₩67,456 | ₩67,898 | ₩65,444 | ₩67,778 | +0.48% | 8.8만 |
|---|
| 2025.10.24 | ₩66,189 | ₩68,073 | ₩65,981 | ₩67,228 | +1.57% | 5.4만 |
|---|
| 2025.10.23 | ₩66,302 | ₩66,356 | ₩64,103 | ₩64,961 | -2.02% | 3.2만 |
|---|
| 2025.10.22 | ₩66,262 | ₩66,262 | ₩64,277 | ₩65,163 | -1.66% | 3.2만 |
|---|
| 2025.10.21 | ₩68,032 | ₩68,032 | ₩64,707 | ₩65,672 | -3.47% | 4.7만 |
|---|
| 2025.10.20 | ₩69,414 | ₩69,897 | ₩66,973 | ₩67,577 | -2.65% | 5.6만 |
|---|
| 2025.10.17 | ₩68,891 | ₩68,998 | ₩66,960 | ₩67,818 | -1.56% | 7.2만 |
|---|
| 2025.10.16 | ₩71,694 | ₩72,753 | ₩68,582 | ₩68,743 | -4.12% | 9.4만 |
|---|
| 2025.10.15 | ₩69,508 | ₩71,439 | ₩69,172 | ₩71,050 | +2.22% | 10.1만 |
|---|
| 2025.10.14 | ₩65,900 | ₩68,836 | ₩65,836 | ₩68,207 | +3.50% | 10.2만 |
|---|
| 2025.10.13 | ₩65,082 | ₩67,286 | ₩65,082 | ₩66,423 | +2.06% | 6.5만 |
|---|
| 2025.10.10 | ₩66,450 | ₩67,382 | ₩64,774 | ₩64,948 | -2.26% | 11만 |
|---|