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 | ₩43,902 | ₩45,022 | ₩43,687 | ₩44,827 | +2.11% | 20만 |
| 2026.10.08 | ₩43,969 | ₩44,720 | ₩42,436 | ₩43,821 | -0.34% | 28만 |
| 2026.10.07 | ₩43,473 | ₩44,680 | ₩43,124 | ₩44,170 | +1.60% | 36만 |
| 2026.10.06 | ₩41,836 | ₩44,197 | ₩41,836 | ₩44,090 | +5.39% | 56.9만 |
| 2026.10.05 | ₩40,267 | ₩41,253 | ₩39,314 | ₩40,548 | +0.70% | 42.5만 |
| 2026.10.02 | ₩40,213 | ₩41,246 | ₩39,744 | ₩40,106 | -0.27% | 54.8만 |
| 2026.10.01 | ₩38,966 | ₩39,864 | ₩38,040 | ₩39,757 | +2.03% | 32만 |
| 2026.09.30 | ₩40,320 | ₩40,548 | ₩39,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,033 |
| -3.19% |
| 36.9만 |
| 2026.09.29 | ₩38,603 | ₩40,106 | ₩37,839 | ₩39,838 | +3.20% | 32.1만 |
|---|
| 2026.09.28 | ₩39,314 | ₩39,368 | ₩37,960 | ₩38,577 | -1.88% | 32.8만 |
|---|
| 2026.09.25 | ₩38,912 | ₩39,516 | ₩38,174 | ₩39,381 | +1.21% | 45.6만 |
|---|
| 2026.09.24 | ₩40,267 | ₩40,374 | ₩38,912 | ₩38,912 | -3.36% | 34.1만 |
|---|
| 2026.09.23 | ₩42,145 | ₩42,158 | ₩39,954 | ₩40,159 | -4.71% | 31만 |
|---|
| 2026.09.22 | ₩42,936 | ₩43,473 | ₩42,373 | ₩42,534 | -0.94% | 16.1만 |
|---|
| 2026.09.21 | ₩43,969 | ₩44,371 | ₩43,258 | ₩43,499 | -1.07% | 23만 |
|---|
| 2026.09.18 | ₩45,096 | ₩45,176 | ₩43,902 | ₩43,969 | -2.50% | 18.9만 |
|---|
| 2026.09.17 | ₩45,458 | ₩46,115 | ₩44,747 | ₩45,954 | +1.09% | 14.3만 |
|---|
| 2026.09.16 | ₩45,860 | ₩45,868 | ₩44,264 | ₩44,841 | -2.22% | 13.2만 |
|---|
| 2026.09.15 | ₩46,759 | ₩46,759 | ₩44,733 | ₩44,841 | -4.10% | 17.1만 |
|---|
| 2026.09.14 | ₩48,449 | ₩48,543 | ₩46,222 | ₩46,464 | -4.10% | 19.6만 |
|---|
| 2026.09.11 | ₩50,193 | ₩50,354 | ₩48,154 | ₩48,422 | -3.53% | 12.7만 |
|---|
| 2026.09.10 | ₩50,233 | ₩51,279 | ₩48,918 | ₩48,972 | -2.51% | 16.8만 |
|---|
| 2026.09.09 | ₩52,164 | ₩52,392 | ₩50,018 | ₩50,474 | -3.24% | 12.6만 |
|---|
| 2026.09.08 | ₩50,689 | ₩53,130 | ₩50,689 | ₩52,285 | +3.15% | 13.4만 |
|---|
| 2026.09.04 | ₩50,005 | ₩51,453 | ₩49,763 | ₩50,917 | +1.82% | 11만 |
|---|
| 2026.09.03 | ₩50,085 | ₩51,158 | ₩50,085 | ₩50,743 | +1.31% | 15만 |
|---|
| 2026.09.02 | ₩48,704 | ₩49,742 | ₩47,376 | ₩49,589 | +1.82% | 17.7만 |
|---|
| 2026.09.01 | ₩48,489 | ₩49,321 | ₩47,684 | ₩49,307 | +1.69% | 19.9만 |
|---|
| 2026.08.31 | ₩47,201 | ₩48,623 | ₩46,866 | ₩48,114 | +1.93% | 29.2만 |
|---|
| 2026.08.28 | ₩51,883 | ₩52,151 | ₩49,327 | ₩49,884 | -3.85% | 21.9만 |
|---|
| 2026.08.27 | ₩51,923 | ₩51,963 | ₩50,662 | ₩51,547 | -0.72% | 18.3만 |
|---|
| 2026.08.26 | ₩52,151 | ₩53,445 | ₩52,137 | ₩52,741 | +1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩51,762 | ₩52,634 | ₩51,333 | ₩52,017 | +0.49% | 10.9만 |
|---|
| 2026.08.24 | ₩50,595 | ₩51,869 | ₩49,965 | ₩51,735 | +2.25% | 21.3만 |
|---|
| 2026.08.21 | ₩54,324 | ₩54,465 | ₩50,152 | ₩50,179 | -7.63% | 30만 |
|---|
| 2026.08.20 | ₩54,096 | ₩55,726 | ₩53,881 | ₩53,948 | -0.27% | 7만 |
|---|
| 2026.08.19 | ₩55,504 | ₩56,027 | ₩54,123 | ₩54,914 | -1.06% | 8.3만 |
|---|
| 2026.08.18 | ₩56,296 | ₩57,214 | ₩54,673 | ₩54,807 | -2.64% | 13.6만 |
|---|
| 2026.08.17 | ₩55,732 | ₩55,732 | ₩54,176 | ₩55,504 | -0.41% | 11.6만 |
|---|
| 2026.08.14 | ₩54,995 | ₩56,349 | ₩54,995 | ₩56,027 | +1.88% | 12.4만 |
|---|
| 2026.08.13 | ₩54,404 | ₩55,598 | ₩54,404 | ₩55,035 | +1.16% | 11.8만 |
|---|
| 2026.08.12 | ₩53,948 | ₩54,686 | ₩53,640 | ₩54,391 | +0.82% | 11.9만 |
|---|
| 2026.08.11 | ₩51,802 | ₩53,841 | ₩51,614 | ₩53,506 | +3.29% | 16.6만 |
|---|
| 2026.08.10 | ₩53,237 | ₩53,237 | ₩51,534 | ₩51,869 | -2.57% | 20만 |
|---|
| 2026.08.07 | ₩52,312 | ₩54,458 | ₩51,172 | ₩53,573 | +2.41% | 40.5만 |
|---|
| 2026.08.06 | ₩55,451 | ₩55,907 | ₩51,956 | ₩52,862 | -4.67% | 29.5만 |
|---|
| 2026.08.05 | ₩55,384 | ₩55,585 | ₩52,513 | ₩53,774 | -2.91% | 47.3만 |
|---|
| 2026.08.04 | ₩56,135 | ₩56,202 | ₩53,519 | ₩55,437 | -1.24% | 17.1만 |
|---|
| 2026.08.03 | ₩56,349 | ₩57,597 | ₩54,887 | ₩56,591 | +0.43% | 18.3만 |
|---|
| 2026.07.31 | ₩57,489 | ₩57,691 | ₩56,403 | ₩56,497 | -1.73% | 11만 |
|---|
| 2026.07.30 | ₩59,381 | ₩59,830 | ₩56,604 | ₩57,784 | -2.69% | 12.2만 |
|---|
| 2026.07.29 | ₩62,117 | ₩62,117 | ₩57,986 | ₩58,737 | -5.44% | 9.5만 |
|---|
| 2026.07.28 | ₩62,694 | ₩64,833 | ₩61,104 | ₩61,245 | -2.31% | 7.2만 |
|---|
| 2026.07.27 | ₩64,008 | ₩64,679 | ₩61,406 | ₩61,822 | -3.42% | 7.5만 |
|---|
| 2026.07.24 | ₩64,518 | ₩65,765 | ₩63,661 | ₩64,303 | -0.33% | 7.8만 |
|---|
| 2026.07.23 | ₩62,493 | ₩64,545 | ₩61,701 | ₩64,008 | +2.43% | 17만 |
|---|
| 2026.07.22 | ₩59,783 | ₩63,203 | ₩59,783 | ₩63,056 | +5.47% | 17.9만 |
|---|
| 2026.07.21 | ₩58,925 | ₩59,300 | ₩57,905 | ₩59,086 | +0.27% | 8.1만 |
|---|
| 2026.07.20 | ₩60,548 | ₩61,929 | ₩58,683 | ₩59,099 | -2.39% | 6.8만 |
|---|
| 2026.07.17 | ₩62,439 | ₩64,008 | ₩59,676 | ₩60,078 | -3.78% | 11.7만 |
|---|
| 2026.07.16 | ₩60,521 | ₩61,849 | ₩59,998 | ₩61,446 | +1.53% | 8.6만 |
|---|
| 2026.07.15 | ₩62,385 | ₩63,311 | ₩60,171 | ₩60,454 | -3.10% | 5.7만 |
|---|
| 2026.07.14 | ₩63,096 | ₩64,491 | ₩61,775 | ₩62,265 | -1.32% | 8만 |
|---|
| 2026.07.13 | ₩61,232 | ₩63,029 | ₩61,232 | ₩62,372 | +1.86% | 7.5만 |
|---|
| 2026.07.10 | ₩60,051 | ₩61,285 | ₩60,051 | ₩61,151 | +1.83% | 5만 |
|---|
| 2026.07.09 | ₩61,661 | ₩61,894 | ₩59,770 | ₩60,078 | -2.57% | 6.4만 |
|---|
| 2026.07.08 | ₩62,452 | ₩62,788 | ₩60,910 | ₩61,098 | -2.17% | 7.1만 |
|---|
| 2026.07.07 | ₩61,969 | ₩64,920 | ₩61,969 | ₩62,546 | +0.93% | 9.9만 |
|---|
| 2026.07.06 | ₩62,694 | ₩62,935 | ₩60,192 | ₩60,856 | -2.93% | 8.5만 |
|---|
| 2026.07.02 | ₩59,649 | ₩62,855 | ₩59,649 | ₩62,855 | +5.37% | 14.5만 |
|---|
| 2026.07.01 | ₩61,151 | ₩61,259 | ₩58,482 | ₩58,965 | -3.58% | 10.8만 |
|---|
| 2026.06.30 | ₩63,472 | ₩63,713 | ₩61,151 | ₩61,178 | -3.61% | 15.9만 |
|---|
| 2026.06.29 | ₩64,880 | ₩65,264 | ₩63,177 | ₩64,089 | -1.22% | 8.5만 |
|---|
| 2026.06.26 | ₩63,995 | ₩64,987 | ₩63,673 | ₩64,853 | +1.34% | 6.1만 |
|---|
| 2026.06.25 | ₩62,318 | ₩64,880 | ₩62,117 | ₩63,485 | +1.87% | 14.3만 |
|---|
| 2026.06.24 | ₩61,218 | ₩62,399 | ₩60,414 | ₩62,265 | +1.71% | 14.2만 |
|---|
| 2026.06.23 | ₩59,179 | ₩60,843 | ₩58,019 | ₩60,373 | +2.02% | 11만 |
|---|
| 2026.06.22 | ₩58,254 | ₩60,092 | ₩58,254 | ₩59,126 | +1.50% | 11.3만 |
|---|
| 2026.06.18 | ₩57,704 | ₩60,420 | ₩57,382 | ₩58,281 | +1.00% | 14.5만 |
|---|
| 2026.06.17 | ₩59,019 | ₩60,025 | ₩56,343 | ₩57,275 | -2.95% | 7.2만 |
|---|
| 2026.06.16 | ₩58,576 | ₩61,205 | ₩58,576 | ₩59,475 | +1.53% | 16.3만 |
|---|
| 2026.06.15 | ₩57,282 | ₩59,226 | ₩56,215 | ₩58,348 | +1.86% | 20.1만 |
|---|
| 2026.06.12 | ₩56,148 | ₩57,684 | ₩56,148 | ₩57,503 | +2.41% | 8만 |
|---|
| 2026.06.11 | ₩56,202 | ₩57,449 | ₩55,602 | ₩55,719 | -0.86% | 11.3만 |
|---|
| 2026.06.10 | ₩56,497 | ₩56,497 | ₩54,968 | ₩55,665 | -1.47% | 8.9만 |
|---|
| 2026.06.09 | ₩54,404 | ₩55,866 | ₩53,653 | ₩55,625 | +2.24% | 16.4만 |
|---|
| 2026.06.08 | ₩56,604 | ₩57,007 | ₩53,679 | ₩53,787 | -4.98% | 15.2만 |
|---|
| 2026.06.05 | ₩55,665 | ₩58,093 | ₩55,652 | ₩57,020 | +2.43% | 17.3만 |
|---|
| 2026.06.04 | ₩55,209 | ₩56,068 | ₩53,345 | ₩55,665 | +0.83% | 9.8만 |
|---|
| 2026.06.03 | ₩55,665 | ₩57,570 | ₩54,606 | ₩54,686 | -1.76% | 9만 |
|---|
| 2026.06.02 | ₩52,983 | ₩55,665 | ₩52,983 | ₩55,518 | +4.78% | 13.1만 |
|---|
| 2026.06.01 | ₩55,840 | ₩55,840 | ₩52,473 | ₩52,540 | -5.91% | 19.4만 |
|---|
| 2026.05.29 | ₩58,576 | ₩58,804 | ₩57,134 | ₩57,731 | -1.44% | 8.3만 |
|---|
| 2026.05.28 | ₩60,078 | ₩61,098 | ₩58,415 | ₩58,562 | -2.52% | 10.4만 |
|---|
| 2026.05.27 | ₩60,937 | ₩61,406 | ₩60,092 | ₩60,655 | -0.46% | 8.6만 |
|---|
| 2026.05.26 | ₩62,305 | ₩62,672 | ₩61,433 | ₩61,527 | -1.25% | 3.4만 |
|---|
| 2026.05.22 | ₩60,360 | ₩61,822 | ₩59,931 | ₩61,513 | +1.91% | 6.2만 |
|---|
| 2026.05.21 | ₩58,294 | ₩60,212 | ₩58,254 | ₩60,092 | +3.08% | 7.5만 |
|---|
| 2026.05.20 | ₩58,603 | ₩59,609 | ₩57,905 | ₩58,415 | -0.32% | 5.8만 |
|---|
| 2026.05.19 | ₩55,799 | ₩57,852 | ₩54,927 | ₩57,744 | +3.49% | 9.1만 |
|---|
| 2026.05.18 | ₩56,604 | ₩57,074 | ₩54,565 | ₩56,108 | -0.88% | 12.8만 |
|---|
| 2026.05.15 | ₩59,247 | ₩59,300 | ₩55,719 | ₩56,068 | -5.37% | 14.3만 |
|---|
| 2026.05.14 | ₩59,072 | ₩60,118 | ₩58,824 | ₩60,118 | +1.77% | 4.3만 |
|---|
| 2026.05.13 | ₩59,984 | ₩59,984 | ₩58,026 | ₩59,139 | -1.41% | 10.3만 |
|---|
| 2026.05.12 | ₩60,870 | ₩62,050 | ₩59,743 | ₩61,393 | +0.86% | 4.8만 |
|---|
| 2026.05.11 | ₩60,628 | ₩61,741 | ₩59,971 | ₩61,218 | +0.97% | 9.8만 |
|---|
| 2026.05.08 | ₩61,929 | ₩62,506 | ₩59,421 | ₩59,515 | -3.90% | 9.3만 |
|---|
| 2026.05.07 | ₩63,177 | ₩63,244 | ₩60,709 | ₩61,165 | -3.18% | 10.8만 |
|---|
| 2026.05.06 | ₩66,503 | ₩66,503 | ₩63,338 | ₩63,619 | -4.34% | 13.8만 |
|---|
| 2026.05.05 | ₩67,067 | ₩68,207 | ₩66,537 | ₩66,570 | -0.74% | 4.5만 |
|---|
| 2026.05.04 | ₩66,476 | ₩68,542 | ₩65,323 | ₩66,584 | +0.16% | 8.1만 |
|---|
| 2026.05.01 | ₩68,716 | ₩70,527 | ₩67,134 | ₩67,134 | -2.30% | 8.8만 |
|---|
| 2026.04.30 | ₩64,491 | ₩68,690 | ₩64,196 | ₩68,515 | +6.24% | 11.3만 |
|---|
| 2026.04.29 | ₩65,417 | ₩65,886 | ₩63,230 | ₩63,780 | -2.50% | 5.6만 |
|---|
| 2026.04.28 | ₩67,040 | ₩67,415 | ₩65,511 | ₩66,168 | -1.30% | 3.1만 |
|---|
| 2026.04.27 | ₩66,356 | ₩67,241 | ₩65,926 | ₩66,020 | -0.51% | 6.3만 |
|---|
| 2026.04.24 | ₩65,175 | ₩66,436 | ₩64,303 | ₩66,034 | +1.32% | 8.1만 |
|---|
| 2026.04.23 | ₩62,358 | ₩65,765 | ₩62,358 | ₩65,739 | +5.42% | 11.1만 |
|---|
| 2026.04.22 | ₩62,479 | ₩63,713 | ₩60,118 | ₩60,722 | -2.81% | 6.6만 |
|---|
| 2026.04.21 | ₩65,041 | ₩65,041 | ₩60,963 | ₩61,071 | -6.10% | 10만 |
|---|
| 2026.04.20 | ₩66,101 | ₩66,939 | ₩64,049 | ₩64,330 | -2.68% | 11.7만 |
|---|
| 2026.04.17 | ₩66,959 | ₩66,959 | ₩64,049 | ₩66,248 | -1.06% | 16.1만 |
|---|
| 2026.04.16 | ₩65,591 | ₩67,214 | ₩64,987 | ₩67,067 | +2.25% | 10.5만 |
|---|
| 2026.04.15 | ₩66,812 | ₩66,852 | ₩65,108 | ₩65,819 | -1.49% | 4.4만 |
|---|
| 2026.04.14 | ₩67,321 | ₩68,005 | ₩65,403 | ₩67,791 | +0.70% | 5.4만 |
|---|
| 2026.04.13 | ₩69,454 | ₩69,454 | ₩66,315 | ₩67,402 | -2.95% | 11.9만 |
|---|
| 2026.04.10 | ₩70,541 | ₩71,989 | ₩69,521 | ₩70,017 | -0.74% | 6만 |
|---|
| 2026.04.09 | ₩68,837 | ₩73,210 | ₩68,837 | ₩70,822 | +2.88% | 9.1만 |
|---|
| 2026.04.08 | ₩67,120 | ₩69,213 | ₩65,832 | ₩69,132 | +3.00% | 11.5만 |
|---|
| 2026.04.07 | ₩66,061 | ₩67,677 | ₩66,061 | ₩67,160 | +1.66% | 6만 |
|---|
| 2026.04.06 | ₩66,892 | ₩67,898 | ₩66,443 | ₩66,597 | -0.44% | 4만 |
|---|
| 2026.04.02 | ₩66,020 | ₩68,354 | ₩65,390 | ₩67,469 | +2.19% | 6.9만 |
|---|
| 2026.04.01 | ₩64,974 | ₩67,067 | ₩64,974 | ₩66,423 | +2.23% | 6.6만 |
|---|
| 2026.03.31 | ₩65,403 | ₩65,591 | ₩62,908 | ₩65,256 | -0.23% | 15.7만 |
|---|
| 2026.03.30 | ₩66,201 | ₩67,402 | ₩65,081 | ₩65,752 | -0.68% | 9.4만 |
|---|
| 2026.03.27 | ₩63,445 | ₩66,268 | ₩63,351 | ₩64,424 | +1.54% | 7.8만 |
|---|
| 2026.03.26 | ₩62,573 | ₩63,847 | ₩62,211 | ₩63,324 | +1.20% | 11만 |
|---|
| 2026.03.25 | ₩63,888 | ₩64,478 | ₩62,801 | ₩62,962 | -1.45% | 5.5만 |
|---|
| 2026.03.24 | ₩60,132 | ₩64,089 | ₩59,829 | ₩62,291 | +3.59% | 6.8만 |
|---|
| 2026.03.23 | ₩61,916 | ₩63,043 | ₩60,507 | ₩61,433 | -0.78% | 17.4만 |
|---|
| 2026.03.20 | ₩67,670 | ₩68,361 | ₩58,871 | ₩59,689 | -11.79% | 26.6만 |
|---|
| 2026.03.19 | ₩68,354 | ₩69,575 | ₩65,779 | ₩68,046 | -0.45% | 11.3만 |
|---|
| 2026.03.18 | ₩70,353 | ₩70,675 | ₩68,891 | ₩68,958 | -1.98% | 7.8만 |
|---|
| 2026.03.17 | ₩72,365 | ₩72,832 | ₩70,460 | ₩70,688 | -2.32% | 8.7만 |
|---|
| 2026.03.16 | ₩72,083 | ₩72,217 | ₩69,937 | ₩71,238 | -1.17% | 7.4만 |
|---|
| 2026.03.13 | ₩69,749 | ₩71,493 | ₩69,628 | ₩69,910 | +0.23% | 11.1만 |
|---|
| 2026.03.12 | ₩65,604 | ₩70,313 | ₩65,417 | ₩68,046 | +3.72% | 12.9만 |
|---|
| 2026.03.11 | ₩68,005 | ₩68,005 | ₩65,893 | ₩66,651 | -1.99% | 12.3만 |
|---|
| 2026.03.10 | ₩68,716 | ₩70,299 | ₩67,938 | ₩68,287 | -0.62% | 15.7만 |
|---|
| 2026.03.09 | ₩68,354 | ₩69,883 | ₩66,141 | ₩69,588 | +1.81% | 19만 |
|---|
| 2026.03.06 | ₩68,596 | ₩70,071 | ₩67,455 | ₩69,186 | +0.86% | 13.4만 |
|---|
| 2026.03.05 | ₩70,098 | ₩70,111 | ₩68,046 | ₩70,004 | -0.13% | 17.4만 |
|---|
| 2026.03.04 | ₩70,648 | ₩72,228 | ₩69,340 | ₩71,640 | +1.40% | 6.3만 |
|---|
| 2026.03.03 | ₩69,132 | ₩72,338 | ₩65,739 | ₩70,715 | +2.29% | 20.3만 |
|---|
| 2026.03.02 | ₩72,485 | ₩73,897 | ₩72,076 | ₩72,096 | -0.54% | 14.4만 |
|---|
| 2026.02.27 | ₩71,238 | ₩74,055 | ₩71,238 | ₩73,854 | +3.67% | 15.3만 |
|---|
| 2026.02.26 | ₩71,801 | ₩72,271 | ₩70,259 | ₩71,332 | -0.65% | 11.4만 |
|---|
| 2026.02.25 | ₩71,734 | ₩72,507 | ₩68,864 | ₩72,123 | +0.54% | 20만 |
|---|
| 2026.02.24 | ₩68,918 | ₩71,614 | ₩67,362 | ₩71,453 | +3.68% | 12.9만 |
|---|
| 2026.02.23 | ₩67,858 | ₩70,473 | ₩67,858 | ₩69,186 | +1.96% | 14.1만 |
|---|
| 2026.02.20 | ₩67,509 | ₩68,113 | ₩65,913 | ₩67,724 | +0.32% | 7.3만 |
|---|
| 2026.02.19 | ₩65,417 | ₩66,999 | ₩65,417 | ₩66,838 | +2.17% | 12.9만 |
|---|
| 2026.02.18 | ₩68,140 | ₩68,408 | ₩64,263 | ₩64,612 | -5.18% | 17만 |
|---|
| 2026.02.17 | ₩69,709 | ₩70,950 | ₩67,501 | ₩68,059 | -2.37% | 24.6만 |
|---|
| 2026.02.13 | ₩63,244 | ₩68,969 | ₩63,203 | ₩68,582 | +8.44% | 28.9만 |
|---|
| 2026.02.12 | ₩61,527 | ₩65,390 | ₩61,527 | ₩63,552 | +3.29% | 32.3만 |
|---|
| 2026.02.11 | ₩59,837 | ₩60,910 | ₩59,005 | ₩60,735 | +1.50% | 14.7만 |
|---|
| 2026.02.10 | ₩57,409 | ₩60,440 | ₩56,832 | ₩59,139 | +3.01% | 26.7만 |
|---|
| 2026.02.09 | ₩55,853 | ₩56,671 | ₩54,995 | ₩56,403 | +0.98% | 6.4만 |
|---|
| 2026.02.06 | ₩56,631 | ₩57,849 | ₩54,512 | ₩55,866 | -1.35% | 19.9만 |
|---|
| 2026.02.05 | ₩55,464 | ₩55,880 | ₩54,136 | ₩55,115 | -0.63% | 12.8만 |
|---|
| 2026.02.04 | ₩56,604 | ₩57,141 | ₩54,686 | ₩54,927 | -2.96% | 7.2만 |
|---|
| 2026.02.03 | ₩53,331 | ₩56,202 | ₩53,331 | ₩55,692 | +4.43% | 12.4만 |
|---|
| 2026.02.02 | ₩55,826 | ₩56,524 | ₩53,023 | ₩53,278 | -4.57% | 14.2만 |
|---|
| 2026.01.30 | ₩55,679 | ₩55,987 | ₩53,921 | ₩55,987 | +0.55% | 12.7만 |
|---|
| 2026.01.29 | ₩56,765 | ₩57,771 | ₩55,142 | ₩56,094 | -1.18% | 22.8만 |
|---|
| 2026.01.28 | ₩56,550 | ₩57,328 | ₩55,410 | ₩56,041 | -0.90% | 12.5만 |
|---|
| 2026.01.27 | ₩54,230 | ₩56,899 | ₩53,385 | ₩56,403 | +4.01% | 15.3만 |
|---|
| 2026.01.26 | ₩53,854 | ₩55,518 | ₩53,814 | ₩54,418 | +1.05% | 10.7만 |
|---|
| 2026.01.23 | ₩53,747 | ₩53,920 | ₩52,312 | ₩53,251 | -0.92% | 10.5만 |
|---|
| 2026.01.22 | ₩55,571 | ₩55,873 | ₩53,559 | ₩53,962 | -2.90% | 10.9만 |
|---|
| 2026.01.21 | ₩55,974 | ₩55,974 | ₩53,841 | ₩55,129 | -1.51% | 13.2만 |
|---|
| 2026.01.20 | ₩55,652 | ₩56,296 | ₩54,270 | ₩54,820 | -1.49% | 14.6만 |
|---|
| 2026.01.16 | ₩55,665 | ₩56,953 | ₩54,887 | ₩56,591 | +1.66% | 15.9만 |
|---|
| 2026.01.15 | ₩56,336 | ₩58,241 | ₩56,336 | ₩57,476 | +2.02% | 13.6만 |
|---|
| 2026.01.14 | ₩54,471 | ₩56,288 | ₩54,471 | ₩55,813 | +2.46% | 12.1만 |
|---|
| 2026.01.13 | ₩53,519 | ₩54,981 | ₩52,902 | ₩54,632 | +2.08% | 11.9만 |
|---|
| 2026.01.12 | ₩52,822 | ₩54,002 | ₩52,581 | ₩53,640 | +1.55% | 9.5만 |
|---|
| 2026.01.09 | ₩53,425 | ₩54,666 | ₩53,278 | ₩53,358 | -0.13% | 17.2만 |
|---|
| 2026.01.08 | ₩50,890 | ₩52,526 | ₩50,890 | ₩51,413 | +1.03% | 9.6만 |
|---|
| 2026.01.07 | ₩55,223 | ₩55,223 | ₩50,582 | ₩51,038 | -7.58% | 29.1만 |
|---|
| 2026.01.06 | ₩54,391 | ₩55,169 | ₩53,586 | ₩55,021 | +1.16% | 10.7만 |
|---|
| 2026.01.05 | ₩56,068 | ₩56,470 | ₩51,802 | ₩54,310 | -3.13% | 24.2만 |
|---|
| 2026.01.02 | ₩54,847 | ₩56,913 | ₩54,332 | ₩56,135 | +2.35% | 12.2만 |
|---|
| 2025.12.31 | ₩55,223 | ₩55,358 | ₩54,324 | ₩54,378 | -1.53% | 6.3만 |
|---|
| 2025.12.30 | ₩55,088 | ₩55,646 | ₩54,930 | ₩55,451 | +0.66% | 4.4만 |
|---|
| 2025.12.29 | ₩54,713 | ₩55,960 | ₩54,713 | ₩55,129 | +0.76% | 12.5만 |
|---|
| 2025.12.26 | ₩54,780 | ₩55,088 | ₩54,217 | ₩54,847 | +0.12% | 3만 |
|---|
| 2025.12.24 | ₩54,203 | ₩55,074 | ₩53,962 | ₩55,035 | +1.53% | 3.4만 |
|---|
| 2025.12.23 | ₩53,680 | ₩54,619 | ₩53,278 | ₩54,176 | +0.92% | 5.3만 |
|---|
| 2025.12.22 | ₩53,076 | ₩54,022 | ₩52,205 | ₩53,921 | +1.59% | 8.7만 |
|---|
| 2025.12.19 | ₩55,196 | ₩55,947 | ₩53,170 | ₩53,278 | -3.48% | 9.5만 |
|---|
| 2025.12.18 | ₩54,565 | ₩56,336 | ₩54,565 | ₩55,518 | +1.75% | 15.2만 |
|---|
| 2025.12.17 | ₩54,787 | ₩54,981 | ₩53,076 | ₩53,854 | -1.70% | 10.3만 |
|---|
| 2025.12.16 | ₩55,558 | ₩55,880 | ₩53,975 | ₩55,102 | -0.82% | 9.3만 |
|---|
| 2025.12.15 | ₩55,182 | ₩55,877 | ₩54,190 | ₩55,719 | +0.97% | 12.3만 |
|---|
| 2025.12.12 | ₩55,544 | ₩56,322 | ₩53,989 | ₩54,284 | -2.27% | 13.1만 |
|---|
| 2025.12.11 | ₩53,774 | ₩55,464 | ₩53,774 | ₩55,142 | +2.54% | 8.2만 |
|---|
| 2025.12.10 | ₩54,123 | ₩54,241 | ₩52,728 | ₩53,854 | -0.50% | 9.8만 |
|---|
| 2025.12.09 | ₩54,995 | ₩55,498 | ₩53,895 | ₩54,056 | -1.71% | 8만 |
|---|
| 2025.12.08 | ₩56,403 | ₩56,430 | ₩53,707 | ₩54,002 | -4.26% | 10.6만 |
|---|
| 2025.12.05 | ₩57,543 | ₩58,066 | ₩56,128 | ₩56,148 | -2.42% | 16.1만 |
|---|
| 2025.12.04 | ₩58,267 | ₩59,099 | ₩57,332 | ₩57,905 | -0.62% | 9.2만 |
|---|
| 2025.12.03 | ₩59,019 | ₩59,327 | ₩57,532 | ₩58,267 | -1.27% | 10.5만 |
|---|
| 2025.12.02 | ₩60,494 | ₩60,796 | ₩58,646 | ₩58,871 | -2.68% | 11.9만 |
|---|
| 2025.12.01 | ₩63,499 | ₩63,499 | ₩60,078 | ₩60,279 | -5.07% | 20.2만 |
|---|
| 2025.11.28 | ₩63,780 | ₩64,723 | ₩63,568 | ₩64,598 | +1.28% | 5만 |
|---|
| 2025.11.26 | ₩61,835 | ₩63,579 | ₩61,822 | ₩63,257 | +2.30% | 5만 |
|---|
| 2025.11.25 | ₩62,010 | ₩62,180 | ₩60,253 | ₩61,031 | -1.58% | 3.9만 |
|---|
| 2025.11.24 | ₩59,931 | ₩62,171 | ₩58,925 | ₩61,634 | +2.84% | 5.4만 |
|---|
| 2025.11.21 | ₩60,212 | ₩60,273 | ₩58,415 | ₩59,703 | -0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩61,876 | ₩62,888 | ₩59,421 | ₩59,555 | -3.75% | 9.6만 |
|---|
| 2025.11.19 | ₩62,211 | ₩62,513 | ₩60,051 | ₩60,454 | -2.82% | 5만 |
|---|
| 2025.11.18 | ₩62,747 | ₩63,727 | ₩61,969 | ₩61,969 | -1.24% | 7만 |
|---|
| 2025.11.17 | ₩61,460 | ₩63,311 | ₩61,232 | ₩62,721 | +2.05% | 11만 |
|---|
| 2025.11.14 | ₩60,534 | ₩62,439 | ₩60,025 | ₩61,138 | +1.00% | 8.8만 |
|---|
| 2025.11.13 | ₩63,217 | ₩63,217 | ₩60,816 | ₩61,031 | -3.46% | 7.8만 |
|---|
| 2025.11.12 | ₩63,257 | ₩63,794 | ₩62,627 | ₩63,619 | +0.57% | 5.1만 |
|---|
| 2025.11.11 | ₩63,217 | ₩63,633 | ₩62,171 | ₩63,123 | -0.15% | 4.9만 |
|---|
| 2025.11.10 | ₩63,861 | ₩64,625 | ₩61,487 | ₩63,123 | -1.16% | 11만 |
|---|
| 2025.11.07 | ₩60,065 | ₩63,244 | ₩60,065 | ₩63,190 | +5.20% | 12.5만 |
|---|
| 2025.11.06 | ₩61,031 | ₩62,586 | ₩60,601 | ₩60,963 | -0.11% | 9.1만 |
|---|
| 2025.11.05 | ₩61,433 | ₩62,332 | ₩60,762 | ₩61,554 | +0.20% | 9.3만 |
|---|
| 2025.11.04 | ₩61,996 | ₩62,063 | ₩60,829 | ₩61,554 | -0.71% | 7.6만 |
|---|
| 2025.11.03 | ₩61,983 | ₩62,640 | ₩60,139 | ₩62,318 | +0.54% | 15만 |
|---|
| 2025.10.31 | ₩62,680 | ₩63,096 | ₩61,232 | ₩62,305 | -0.60% | 7.1만 |
|---|
| 2025.10.30 | ₩63,995 | ₩65,940 | ₩63,458 | ₩63,592 | -0.63% | 5.5만 |
|---|
| 2025.10.29 | ₩64,303 | ₩65,551 | ₩63,552 | ₩64,518 | +0.33% | 11.7만 |
|---|
| 2025.10.28 | ₩68,435 | ₩68,435 | ₩64,236 | ₩64,625 | -5.57% | 19.3만 |
|---|
| 2025.10.27 | ₩67,469 | ₩67,912 | ₩65,457 | ₩67,791 | +0.48% | 8.8만 |
|---|
| 2025.10.24 | ₩66,201 | ₩68,086 | ₩65,993 | ₩67,241 | +1.57% | 5.4만 |
|---|
| 2025.10.23 | ₩66,315 | ₩66,369 | ₩64,116 | ₩64,974 | -2.02% | 3.2만 |
|---|
| 2025.10.22 | ₩66,275 | ₩66,275 | ₩64,290 | ₩65,175 | -1.66% | 3.2만 |
|---|
| 2025.10.21 | ₩68,046 | ₩68,046 | ₩64,719 | ₩65,685 | -3.47% | 4.7만 |
|---|
| 2025.10.20 | ₩69,427 | ₩69,910 | ₩66,986 | ₩67,590 | -2.65% | 5.6만 |
|---|
| 2025.10.17 | ₩68,904 | ₩69,011 | ₩66,973 | ₩67,831 | -1.56% | 7.2만 |
|---|
| 2025.10.16 | ₩71,708 | ₩72,767 | ₩68,596 | ₩68,757 | -4.12% | 9.4만 |
|---|
| 2025.10.15 | ₩69,521 | ₩71,453 | ₩69,186 | ₩71,064 | +2.22% | 10.1만 |
|---|
| 2025.10.14 | ₩65,913 | ₩68,849 | ₩65,849 | ₩68,220 | +3.50% | 10.2만 |
|---|
| 2025.10.13 | ₩65,095 | ₩67,299 | ₩65,095 | ₩66,436 | +2.06% | 6.5만 |
|---|
| 2025.10.10 | ₩66,463 | ₩67,395 | ₩64,786 | ₩64,961 | -2.26% | 11만 |
|---|