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 | ₩43,888 | ₩45,007 | ₩43,673 | ₩44,813 | +2.11% | 20만 |
| 2026.10.08 | ₩43,955 | ₩44,706 | ₩42,422 | ₩43,807 | -0.34% | 28만 |
| 2026.10.07 | ₩43,459 | ₩44,665 | ₩43,110 | ₩44,156 | +1.60% | 36만 |
| 2026.10.06 | ₩41,823 | ₩44,183 | ₩41,823 | ₩44,075 | +5.39% | 56.9만 |
| 2026.10.05 | ₩40,254 | ₩41,239 | ₩39,302 | ₩40,535 | +0.70% | 42.5만 |
| 2026.10.02 | ₩40,200 | ₩41,233 | ₩39,731 | ₩40,093 | -0.27% | 54.8만 |
| 2026.10.01 | ₩38,953 | ₩39,852 | ₩38,028 | ₩39,744 | +2.03% | 32만 |
| 2026.09.30 | ₩40,307 | ₩40,535 | ₩38,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,020 |
| -3.19% |
| 36.9만 |
| 2026.09.29 | ₩38,591 | ₩40,093 | ₩37,827 | ₩39,825 | +3.20% | 32.1만 |
|---|
| 2026.09.28 | ₩39,302 | ₩39,355 | ₩37,947 | ₩38,564 | -1.88% | 32.8만 |
|---|
| 2026.09.25 | ₩38,900 | ₩39,503 | ₩38,162 | ₩39,369 | +1.21% | 45.6만 |
|---|
| 2026.09.24 | ₩40,254 | ₩40,361 | ₩38,900 | ₩38,900 | -3.36% | 34.1만 |
|---|
| 2026.09.23 | ₩42,131 | ₩42,144 | ₩39,941 | ₩40,147 | -4.71% | 31만 |
|---|
| 2026.09.22 | ₩42,922 | ₩43,459 | ₩42,359 | ₩42,520 | -0.94% | 16.1만 |
|---|
| 2026.09.21 | ₩43,955 | ₩44,357 | ₩43,244 | ₩43,485 | -1.07% | 23만 |
|---|
| 2026.09.18 | ₩45,081 | ₩45,162 | ₩43,888 | ₩43,955 | -2.50% | 18.9만 |
|---|
| 2026.09.17 | ₩45,443 | ₩46,100 | ₩44,732 | ₩45,939 | +1.09% | 14.3만 |
|---|
| 2026.09.16 | ₩45,845 | ₩45,853 | ₩44,250 | ₩44,826 | -2.22% | 13.2만 |
|---|
| 2026.09.15 | ₩46,744 | ₩46,744 | ₩44,719 | ₩44,826 | -4.10% | 17.1만 |
|---|
| 2026.09.14 | ₩48,433 | ₩48,527 | ₩46,207 | ₩46,449 | -4.10% | 19.6만 |
|---|
| 2026.09.11 | ₩50,176 | ₩50,337 | ₩48,138 | ₩48,406 | -3.53% | 12.7만 |
|---|
| 2026.09.10 | ₩50,217 | ₩51,263 | ₩48,903 | ₩48,956 | -2.51% | 16.8만 |
|---|
| 2026.09.09 | ₩52,148 | ₩52,376 | ₩50,002 | ₩50,458 | -3.24% | 12.6만 |
|---|
| 2026.09.08 | ₩50,673 | ₩53,113 | ₩50,673 | ₩52,268 | +3.15% | 13.4만 |
|---|
| 2026.09.04 | ₩49,989 | ₩51,437 | ₩49,747 | ₩50,901 | +1.82% | 11만 |
|---|
| 2026.09.03 | ₩50,069 | ₩51,142 | ₩50,069 | ₩50,726 | +1.31% | 15만 |
|---|
| 2026.09.02 | ₩48,688 | ₩49,726 | ₩47,361 | ₩49,573 | +1.82% | 17.7만 |
|---|
| 2026.09.01 | ₩48,474 | ₩49,305 | ₩47,669 | ₩49,291 | +1.69% | 19.9만 |
|---|
| 2026.08.31 | ₩47,186 | ₩48,608 | ₩46,851 | ₩48,098 | +1.93% | 29.2만 |
|---|
| 2026.08.28 | ₩51,866 | ₩52,134 | ₩49,312 | ₩49,868 | -3.85% | 21.9만 |
|---|
| 2026.08.27 | ₩51,906 | ₩51,946 | ₩50,646 | ₩51,531 | -0.72% | 18.3만 |
|---|
| 2026.08.26 | ₩52,134 | ₩53,428 | ₩52,121 | ₩52,724 | +1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩51,745 | ₩52,617 | ₩51,316 | ₩52,000 | +0.49% | 10.9만 |
|---|
| 2026.08.24 | ₩50,579 | ₩51,853 | ₩49,949 | ₩51,719 | +2.25% | 21.3만 |
|---|
| 2026.08.21 | ₩54,306 | ₩54,447 | ₩50,136 | ₩50,163 | -7.63% | 30만 |
|---|
| 2026.08.20 | ₩54,078 | ₩55,708 | ₩53,864 | ₩53,931 | -0.27% | 7만 |
|---|
| 2026.08.19 | ₩55,486 | ₩56,009 | ₩54,105 | ₩54,896 | -1.06% | 8.3만 |
|---|
| 2026.08.18 | ₩56,278 | ₩57,196 | ₩54,655 | ₩54,789 | -2.64% | 13.6만 |
|---|
| 2026.08.17 | ₩55,714 | ₩55,714 | ₩54,159 | ₩55,486 | -0.41% | 11.6만 |
|---|
| 2026.08.14 | ₩54,977 | ₩56,331 | ₩54,977 | ₩56,009 | +1.88% | 12.4만 |
|---|
| 2026.08.13 | ₩54,387 | ₩55,580 | ₩54,387 | ₩55,017 | +1.16% | 11.8만 |
|---|
| 2026.08.12 | ₩53,931 | ₩54,668 | ₩53,623 | ₩54,373 | +0.82% | 11.9만 |
|---|
| 2026.08.11 | ₩51,786 | ₩53,824 | ₩51,598 | ₩53,489 | +3.29% | 16.6만 |
|---|
| 2026.08.10 | ₩53,220 | ₩53,220 | ₩51,517 | ₩51,853 | -2.57% | 20만 |
|---|
| 2026.08.07 | ₩52,295 | ₩54,441 | ₩51,155 | ₩53,556 | +2.41% | 40.5만 |
|---|
| 2026.08.06 | ₩55,433 | ₩55,889 | ₩51,940 | ₩52,845 | -4.67% | 29.5만 |
|---|
| 2026.08.05 | ₩55,366 | ₩55,567 | ₩52,496 | ₩53,757 | -2.91% | 47.3만 |
|---|
| 2026.08.04 | ₩56,117 | ₩56,184 | ₩53,502 | ₩55,419 | -1.24% | 17.1만 |
|---|
| 2026.08.03 | ₩56,331 | ₩57,578 | ₩54,870 | ₩56,573 | +0.43% | 18.3만 |
|---|
| 2026.07.31 | ₩57,471 | ₩57,672 | ₩56,385 | ₩56,479 | -1.73% | 11만 |
|---|
| 2026.07.30 | ₩59,362 | ₩59,811 | ₩56,586 | ₩57,766 | -2.69% | 12.2만 |
|---|
| 2026.07.29 | ₩62,097 | ₩62,097 | ₩57,967 | ₩58,718 | -5.44% | 9.5만 |
|---|
| 2026.07.28 | ₩62,674 | ₩64,812 | ₩61,085 | ₩61,225 | -2.31% | 7.2만 |
|---|
| 2026.07.27 | ₩63,988 | ₩64,658 | ₩61,386 | ₩61,802 | -3.42% | 7.5만 |
|---|
| 2026.07.24 | ₩64,497 | ₩65,744 | ₩63,640 | ₩64,283 | -0.33% | 7.8만 |
|---|
| 2026.07.23 | ₩62,473 | ₩64,524 | ₩61,681 | ₩63,988 | +2.43% | 17만 |
|---|
| 2026.07.22 | ₩59,764 | ₩63,183 | ₩59,764 | ₩63,036 | +5.47% | 17.9만 |
|---|
| 2026.07.21 | ₩58,906 | ₩59,281 | ₩57,887 | ₩59,067 | +0.27% | 8.1만 |
|---|
| 2026.07.20 | ₩60,528 | ₩61,909 | ₩58,664 | ₩59,080 | -2.39% | 6.8만 |
|---|
| 2026.07.17 | ₩62,419 | ₩63,988 | ₩59,657 | ₩60,059 | -3.78% | 11.7만 |
|---|
| 2026.07.16 | ₩60,501 | ₩61,829 | ₩59,978 | ₩61,427 | +1.53% | 8.6만 |
|---|
| 2026.07.15 | ₩62,365 | ₩63,290 | ₩60,151 | ₩60,434 | -3.10% | 5.7만 |
|---|
| 2026.07.14 | ₩63,076 | ₩64,470 | ₩61,755 | ₩62,245 | -1.32% | 8만 |
|---|
| 2026.07.13 | ₩61,212 | ₩63,009 | ₩61,212 | ₩62,352 | +1.86% | 7.5만 |
|---|
| 2026.07.10 | ₩60,032 | ₩61,266 | ₩60,032 | ₩61,132 | +1.83% | 5만 |
|---|
| 2026.07.09 | ₩61,641 | ₩61,874 | ₩59,751 | ₩60,059 | -2.57% | 6.4만 |
|---|
| 2026.07.08 | ₩62,432 | ₩62,768 | ₩60,890 | ₩61,078 | -2.17% | 7.1만 |
|---|
| 2026.07.07 | ₩61,950 | ₩64,900 | ₩61,950 | ₩62,526 | +0.93% | 9.9만 |
|---|
| 2026.07.06 | ₩62,674 | ₩62,915 | ₩60,173 | ₩60,837 | -2.93% | 8.5만 |
|---|
| 2026.07.02 | ₩59,630 | ₩62,835 | ₩59,630 | ₩62,835 | +5.37% | 14.5만 |
|---|
| 2026.07.01 | ₩61,132 | ₩61,239 | ₩58,463 | ₩58,946 | -3.58% | 10.8만 |
|---|
| 2026.06.30 | ₩63,451 | ₩63,693 | ₩61,132 | ₩61,158 | -3.61% | 15.9만 |
|---|
| 2026.06.29 | ₩64,859 | ₩65,243 | ₩63,156 | ₩64,068 | -1.22% | 8.5만 |
|---|
| 2026.06.26 | ₩63,974 | ₩64,967 | ₩63,653 | ₩64,833 | +1.34% | 6.1만 |
|---|
| 2026.06.25 | ₩62,298 | ₩64,859 | ₩62,097 | ₩63,465 | +1.87% | 14.3만 |
|---|
| 2026.06.24 | ₩61,199 | ₩62,379 | ₩60,394 | ₩62,245 | +1.71% | 14.2만 |
|---|
| 2026.06.23 | ₩59,161 | ₩60,823 | ₩58,001 | ₩60,354 | +2.02% | 11만 |
|---|
| 2026.06.22 | ₩58,235 | ₩60,072 | ₩58,235 | ₩59,107 | +1.50% | 11.3만 |
|---|
| 2026.06.18 | ₩57,686 | ₩60,401 | ₩57,364 | ₩58,262 | +1.00% | 14.5만 |
|---|
| 2026.06.17 | ₩59,000 | ₩60,005 | ₩56,325 | ₩57,256 | -2.95% | 7.2만 |
|---|
| 2026.06.16 | ₩58,557 | ₩61,185 | ₩58,557 | ₩59,456 | +1.53% | 16.3만 |
|---|
| 2026.06.15 | ₩57,263 | ₩59,207 | ₩56,197 | ₩58,329 | +1.86% | 20.1만 |
|---|
| 2026.06.12 | ₩56,130 | ₩57,665 | ₩56,130 | ₩57,484 | +2.41% | 8만 |
|---|
| 2026.06.11 | ₩56,184 | ₩57,431 | ₩55,584 | ₩55,701 | -0.86% | 11.3만 |
|---|
| 2026.06.10 | ₩56,479 | ₩56,479 | ₩54,950 | ₩55,647 | -1.47% | 8.9만 |
|---|
| 2026.06.09 | ₩54,387 | ₩55,848 | ₩53,636 | ₩55,607 | +2.24% | 16.4만 |
|---|
| 2026.06.08 | ₩56,586 | ₩56,988 | ₩53,661 | ₩53,770 | -4.98% | 15.2만 |
|---|
| 2026.06.05 | ₩55,647 | ₩58,074 | ₩55,634 | ₩57,002 | +2.43% | 17.3만 |
|---|
| 2026.06.04 | ₩55,191 | ₩56,050 | ₩53,328 | ₩55,647 | +0.83% | 9.8만 |
|---|
| 2026.06.03 | ₩55,647 | ₩57,551 | ₩54,588 | ₩54,668 | -1.76% | 9만 |
|---|
| 2026.06.02 | ₩52,966 | ₩55,647 | ₩52,966 | ₩55,500 | +4.78% | 13.1만 |
|---|
| 2026.06.01 | ₩55,822 | ₩55,822 | ₩52,456 | ₩52,523 | -5.91% | 19.4만 |
|---|
| 2026.05.29 | ₩58,557 | ₩58,785 | ₩57,116 | ₩57,712 | -1.44% | 8.3만 |
|---|
| 2026.05.28 | ₩60,059 | ₩61,078 | ₩58,396 | ₩58,544 | -2.52% | 10.4만 |
|---|
| 2026.05.27 | ₩60,917 | ₩61,386 | ₩60,072 | ₩60,635 | -0.46% | 8.6만 |
|---|
| 2026.05.26 | ₩62,285 | ₩62,652 | ₩61,413 | ₩61,507 | -1.25% | 3.4만 |
|---|
| 2026.05.22 | ₩60,341 | ₩61,802 | ₩59,911 | ₩61,494 | +1.91% | 6.2만 |
|---|
| 2026.05.21 | ₩58,276 | ₩60,193 | ₩58,235 | ₩60,072 | +3.08% | 7.5만 |
|---|
| 2026.05.20 | ₩58,584 | ₩59,590 | ₩57,887 | ₩58,396 | -0.32% | 5.8만 |
|---|
| 2026.05.19 | ₩55,781 | ₩57,833 | ₩54,910 | ₩57,726 | +3.49% | 9.1만 |
|---|
| 2026.05.18 | ₩56,586 | ₩57,055 | ₩54,548 | ₩56,090 | -0.88% | 12.8만 |
|---|
| 2026.05.15 | ₩59,228 | ₩59,281 | ₩55,701 | ₩56,050 | -5.37% | 14.3만 |
|---|
| 2026.05.14 | ₩59,053 | ₩60,099 | ₩58,805 | ₩60,099 | +1.77% | 4.3만 |
|---|
| 2026.05.13 | ₩59,965 | ₩59,965 | ₩58,007 | ₩59,120 | -1.41% | 10.3만 |
|---|
| 2026.05.12 | ₩60,850 | ₩62,030 | ₩59,724 | ₩61,373 | +0.86% | 4.8만 |
|---|
| 2026.05.11 | ₩60,609 | ₩61,722 | ₩59,952 | ₩61,199 | +0.97% | 9.8만 |
|---|
| 2026.05.08 | ₩61,909 | ₩62,486 | ₩59,402 | ₩59,496 | -3.90% | 9.3만 |
|---|
| 2026.05.07 | ₩63,156 | ₩63,223 | ₩60,689 | ₩61,145 | -3.18% | 10.8만 |
|---|
| 2026.05.06 | ₩66,482 | ₩66,482 | ₩63,317 | ₩63,599 | -4.34% | 13.8만 |
|---|
| 2026.05.05 | ₩67,045 | ₩68,185 | ₩66,515 | ₩66,549 | -0.74% | 4.5만 |
|---|
| 2026.05.04 | ₩66,455 | ₩68,520 | ₩65,302 | ₩66,562 | +0.16% | 8.1만 |
|---|
| 2026.05.01 | ₩68,694 | ₩70,505 | ₩67,112 | ₩67,112 | -2.30% | 8.8만 |
|---|
| 2026.04.30 | ₩64,470 | ₩68,667 | ₩64,175 | ₩68,493 | +6.24% | 11.3만 |
|---|
| 2026.04.29 | ₩65,396 | ₩65,865 | ₩63,210 | ₩63,760 | -2.50% | 5.6만 |
|---|
| 2026.04.28 | ₩67,018 | ₩67,394 | ₩65,490 | ₩66,147 | -1.30% | 3.1만 |
|---|
| 2026.04.27 | ₩66,334 | ₩67,219 | ₩65,905 | ₩65,999 | -0.51% | 6.3만 |
|---|
| 2026.04.24 | ₩65,154 | ₩66,415 | ₩64,283 | ₩66,013 | +1.32% | 8.1만 |
|---|
| 2026.04.23 | ₩62,338 | ₩65,744 | ₩62,338 | ₩65,718 | +5.42% | 11.1만 |
|---|
| 2026.04.22 | ₩62,459 | ₩63,693 | ₩60,099 | ₩60,703 | -2.81% | 6.6만 |
|---|
| 2026.04.21 | ₩65,020 | ₩65,020 | ₩60,944 | ₩61,051 | -6.10% | 10만 |
|---|
| 2026.04.20 | ₩66,080 | ₩66,918 | ₩64,028 | ₩64,310 | -2.68% | 11.7만 |
|---|
| 2026.04.17 | ₩66,938 | ₩66,938 | ₩64,028 | ₩66,227 | -1.06% | 16.1만 |
|---|
| 2026.04.16 | ₩65,570 | ₩67,192 | ₩64,967 | ₩67,045 | +2.25% | 10.5만 |
|---|
| 2026.04.15 | ₩66,790 | ₩66,830 | ₩65,087 | ₩65,798 | -1.49% | 4.4만 |
|---|
| 2026.04.14 | ₩67,300 | ₩67,984 | ₩65,382 | ₩67,769 | +0.70% | 5.4만 |
|---|
| 2026.04.13 | ₩69,432 | ₩69,432 | ₩66,294 | ₩67,380 | -2.95% | 11.9만 |
|---|
| 2026.04.10 | ₩70,518 | ₩71,966 | ₩69,499 | ₩69,995 | -0.74% | 6만 |
|---|
| 2026.04.09 | ₩68,815 | ₩73,186 | ₩68,815 | ₩70,800 | +2.88% | 9.1만 |
|---|
| 2026.04.08 | ₩67,099 | ₩69,190 | ₩65,811 | ₩69,110 | +3.00% | 11.5만 |
|---|
| 2026.04.07 | ₩66,039 | ₩67,655 | ₩66,039 | ₩67,139 | +1.66% | 6만 |
|---|
| 2026.04.06 | ₩66,871 | ₩67,876 | ₩66,421 | ₩66,576 | -0.44% | 4만 |
|---|
| 2026.04.02 | ₩65,999 | ₩68,332 | ₩65,369 | ₩67,447 | +2.19% | 6.9만 |
|---|
| 2026.04.01 | ₩64,953 | ₩67,045 | ₩64,953 | ₩66,401 | +2.23% | 6.6만 |
|---|
| 2026.03.31 | ₩65,382 | ₩65,570 | ₩62,888 | ₩65,235 | -0.23% | 15.7만 |
|---|
| 2026.03.30 | ₩66,180 | ₩67,380 | ₩65,060 | ₩65,731 | -0.68% | 9.4만 |
|---|
| 2026.03.27 | ₩63,425 | ₩66,247 | ₩63,331 | ₩64,403 | +1.54% | 7.8만 |
|---|
| 2026.03.26 | ₩62,553 | ₩63,827 | ₩62,191 | ₩63,304 | +1.20% | 11만 |
|---|
| 2026.03.25 | ₩63,867 | ₩64,457 | ₩62,781 | ₩62,942 | -1.45% | 5.5만 |
|---|
| 2026.03.24 | ₩60,113 | ₩64,068 | ₩59,810 | ₩62,271 | +3.59% | 6.8만 |
|---|
| 2026.03.23 | ₩61,896 | ₩63,022 | ₩60,488 | ₩61,413 | -0.78% | 17.4만 |
|---|
| 2026.03.20 | ₩67,648 | ₩68,339 | ₩58,852 | ₩59,670 | -11.79% | 26.6만 |
|---|
| 2026.03.19 | ₩68,332 | ₩69,552 | ₩65,758 | ₩68,024 | -0.45% | 11.3만 |
|---|
| 2026.03.18 | ₩70,330 | ₩70,652 | ₩68,869 | ₩68,936 | -1.98% | 7.8만 |
|---|
| 2026.03.17 | ₩72,342 | ₩72,808 | ₩70,437 | ₩70,665 | -2.32% | 8.7만 |
|---|
| 2026.03.16 | ₩72,060 | ₩72,194 | ₩69,915 | ₩71,215 | -1.17% | 7.4만 |
|---|
| 2026.03.13 | ₩69,727 | ₩71,470 | ₩69,606 | ₩69,888 | +0.23% | 11.1만 |
|---|
| 2026.03.12 | ₩65,583 | ₩70,290 | ₩65,396 | ₩68,024 | +3.72% | 12.9만 |
|---|
| 2026.03.11 | ₩67,984 | ₩67,984 | ₩65,872 | ₩66,629 | -1.99% | 12.3만 |
|---|
| 2026.03.10 | ₩68,694 | ₩70,277 | ₩67,917 | ₩68,265 | -0.62% | 15.7만 |
|---|
| 2026.03.09 | ₩68,332 | ₩69,861 | ₩66,120 | ₩69,566 | +1.81% | 19만 |
|---|
| 2026.03.06 | ₩68,574 | ₩70,049 | ₩67,434 | ₩69,164 | +0.86% | 13.4만 |
|---|
| 2026.03.05 | ₩70,075 | ₩70,089 | ₩68,024 | ₩69,982 | -0.13% | 17.4만 |
|---|
| 2026.03.04 | ₩70,625 | ₩72,205 | ₩69,318 | ₩71,617 | +1.40% | 6.3만 |
|---|
| 2026.03.03 | ₩69,110 | ₩72,315 | ₩65,718 | ₩70,692 | +2.29% | 20.3만 |
|---|
| 2026.03.02 | ₩72,462 | ₩73,873 | ₩72,053 | ₩72,073 | -0.54% | 14.4만 |
|---|
| 2026.02.27 | ₩71,215 | ₩74,031 | ₩71,215 | ₩73,830 | +3.67% | 15.3만 |
|---|
| 2026.02.26 | ₩71,778 | ₩72,248 | ₩70,236 | ₩71,309 | -0.65% | 11.4만 |
|---|
| 2026.02.25 | ₩71,711 | ₩72,484 | ₩68,842 | ₩72,100 | +0.54% | 20만 |
|---|
| 2026.02.24 | ₩68,895 | ₩71,591 | ₩67,340 | ₩71,430 | +3.68% | 12.9만 |
|---|
| 2026.02.23 | ₩67,836 | ₩70,451 | ₩67,836 | ₩69,164 | +1.96% | 14.1만 |
|---|
| 2026.02.20 | ₩67,487 | ₩68,091 | ₩65,892 | ₩67,702 | +0.32% | 7.3만 |
|---|
| 2026.02.19 | ₩65,396 | ₩66,978 | ₩65,396 | ₩66,817 | +2.17% | 12.9만 |
|---|
| 2026.02.18 | ₩68,118 | ₩68,386 | ₩64,243 | ₩64,591 | -5.18% | 17만 |
|---|
| 2026.02.17 | ₩69,687 | ₩70,927 | ₩67,479 | ₩68,037 | -2.37% | 24.6만 |
|---|
| 2026.02.13 | ₩63,223 | ₩68,946 | ₩63,183 | ₩68,560 | +8.44% | 28.9만 |
|---|
| 2026.02.12 | ₩61,507 | ₩65,369 | ₩61,507 | ₩63,532 | +3.29% | 32.3만 |
|---|
| 2026.02.11 | ₩59,818 | ₩60,890 | ₩58,986 | ₩60,716 | +1.50% | 14.7만 |
|---|
| 2026.02.10 | ₩57,391 | ₩60,421 | ₩56,814 | ₩59,120 | +3.01% | 26.7만 |
|---|
| 2026.02.09 | ₩55,835 | ₩56,653 | ₩54,977 | ₩56,385 | +0.98% | 6.4만 |
|---|
| 2026.02.06 | ₩56,613 | ₩57,830 | ₩54,494 | ₩55,848 | -1.35% | 19.9만 |
|---|
| 2026.02.05 | ₩55,446 | ₩55,862 | ₩54,119 | ₩55,098 | -0.63% | 12.8만 |
|---|
| 2026.02.04 | ₩56,586 | ₩57,122 | ₩54,668 | ₩54,910 | -2.96% | 7.2만 |
|---|
| 2026.02.03 | ₩53,314 | ₩56,184 | ₩53,314 | ₩55,674 | +4.43% | 12.4만 |
|---|
| 2026.02.02 | ₩55,808 | ₩56,506 | ₩53,006 | ₩53,261 | -4.57% | 14.2만 |
|---|
| 2026.01.30 | ₩55,661 | ₩55,969 | ₩53,904 | ₩55,969 | +0.55% | 12.7만 |
|---|
| 2026.01.29 | ₩56,747 | ₩57,753 | ₩55,124 | ₩56,076 | -1.18% | 22.8만 |
|---|
| 2026.01.28 | ₩56,532 | ₩57,310 | ₩55,393 | ₩56,023 | -0.90% | 12.5만 |
|---|
| 2026.01.27 | ₩54,213 | ₩56,881 | ₩53,368 | ₩56,385 | +4.01% | 15.3만 |
|---|
| 2026.01.26 | ₩53,837 | ₩55,500 | ₩53,797 | ₩54,400 | +1.05% | 10.7만 |
|---|
| 2026.01.23 | ₩53,730 | ₩53,903 | ₩52,295 | ₩53,234 | -0.92% | 10.5만 |
|---|
| 2026.01.22 | ₩55,553 | ₩55,855 | ₩53,542 | ₩53,944 | -2.90% | 10.9만 |
|---|
| 2026.01.21 | ₩55,956 | ₩55,956 | ₩53,824 | ₩55,111 | -1.51% | 13.2만 |
|---|
| 2026.01.20 | ₩55,634 | ₩56,278 | ₩54,253 | ₩54,803 | -1.49% | 14.6만 |
|---|
| 2026.01.16 | ₩55,647 | ₩56,935 | ₩54,870 | ₩56,573 | +1.66% | 15.9만 |
|---|
| 2026.01.15 | ₩56,318 | ₩58,222 | ₩56,318 | ₩57,458 | +2.02% | 13.6만 |
|---|
| 2026.01.14 | ₩54,454 | ₩56,270 | ₩54,454 | ₩55,795 | +2.46% | 12.1만 |
|---|
| 2026.01.13 | ₩53,502 | ₩54,963 | ₩52,885 | ₩54,615 | +2.08% | 11.9만 |
|---|
| 2026.01.12 | ₩52,805 | ₩53,985 | ₩52,565 | ₩53,623 | +1.55% | 9.5만 |
|---|
| 2026.01.09 | ₩53,408 | ₩54,648 | ₩53,261 | ₩53,341 | -0.13% | 17.2만 |
|---|
| 2026.01.08 | ₩50,874 | ₩52,510 | ₩50,874 | ₩51,397 | +1.03% | 9.6만 |
|---|
| 2026.01.07 | ₩55,205 | ₩55,205 | ₩50,565 | ₩51,021 | -7.58% | 29.1만 |
|---|
| 2026.01.06 | ₩54,373 | ₩55,151 | ₩53,569 | ₩55,004 | +1.16% | 10.7만 |
|---|
| 2026.01.05 | ₩56,050 | ₩56,452 | ₩51,786 | ₩54,293 | -3.13% | 24.2만 |
|---|
| 2026.01.02 | ₩54,829 | ₩56,894 | ₩54,314 | ₩56,117 | +2.35% | 12.2만 |
|---|
| 2025.12.31 | ₩55,205 | ₩55,340 | ₩54,306 | ₩54,360 | -1.53% | 6.3만 |
|---|
| 2025.12.30 | ₩55,071 | ₩55,629 | ₩54,913 | ₩55,433 | +0.66% | 4.4만 |
|---|
| 2025.12.29 | ₩54,695 | ₩55,942 | ₩54,695 | ₩55,111 | +0.76% | 12.5만 |
|---|
| 2025.12.26 | ₩54,762 | ₩55,071 | ₩54,199 | ₩54,829 | +0.12% | 3만 |
|---|
| 2025.12.24 | ₩54,186 | ₩55,056 | ₩53,944 | ₩55,017 | +1.53% | 3.4만 |
|---|
| 2025.12.23 | ₩53,663 | ₩54,601 | ₩53,261 | ₩54,159 | +0.92% | 5.3만 |
|---|
| 2025.12.22 | ₩53,059 | ₩54,005 | ₩52,188 | ₩53,904 | +1.59% | 8.7만 |
|---|
| 2025.12.19 | ₩55,178 | ₩55,929 | ₩53,153 | ₩53,261 | -3.48% | 9.5만 |
|---|
| 2025.12.18 | ₩54,548 | ₩56,318 | ₩54,548 | ₩55,500 | +1.75% | 15.2만 |
|---|
| 2025.12.17 | ₩54,769 | ₩54,963 | ₩53,059 | ₩53,837 | -1.70% | 10.3만 |
|---|
| 2025.12.16 | ₩55,540 | ₩55,862 | ₩53,958 | ₩55,084 | -0.82% | 9.3만 |
|---|
| 2025.12.15 | ₩55,165 | ₩55,859 | ₩54,172 | ₩55,701 | +0.97% | 12.3만 |
|---|
| 2025.12.12 | ₩55,527 | ₩56,304 | ₩53,971 | ₩54,266 | -2.27% | 13.1만 |
|---|
| 2025.12.11 | ₩53,757 | ₩55,446 | ₩53,757 | ₩55,124 | +2.54% | 8.2만 |
|---|
| 2025.12.10 | ₩54,105 | ₩54,223 | ₩52,711 | ₩53,837 | -0.50% | 9.8만 |
|---|
| 2025.12.09 | ₩54,977 | ₩55,480 | ₩53,877 | ₩54,038 | -1.71% | 8만 |
|---|
| 2025.12.08 | ₩56,385 | ₩56,412 | ₩53,690 | ₩53,985 | -4.26% | 10.6만 |
|---|
| 2025.12.05 | ₩57,525 | ₩58,048 | ₩56,110 | ₩56,130 | -2.42% | 16.1만 |
|---|
| 2025.12.04 | ₩58,249 | ₩59,080 | ₩57,314 | ₩57,887 | -0.62% | 9.2만 |
|---|
| 2025.12.03 | ₩59,000 | ₩59,308 | ₩57,514 | ₩58,249 | -1.27% | 10.5만 |
|---|
| 2025.12.02 | ₩60,475 | ₩60,776 | ₩58,627 | ₩58,852 | -2.68% | 11.9만 |
|---|
| 2025.12.01 | ₩63,478 | ₩63,478 | ₩60,059 | ₩60,260 | -5.07% | 20.2만 |
|---|
| 2025.11.28 | ₩63,760 | ₩64,702 | ₩63,548 | ₩64,578 | +1.28% | 5만 |
|---|
| 2025.11.26 | ₩61,815 | ₩63,559 | ₩61,802 | ₩63,237 | +2.30% | 5만 |
|---|
| 2025.11.25 | ₩61,990 | ₩62,160 | ₩60,233 | ₩61,011 | -1.58% | 3.9만 |
|---|
| 2025.11.24 | ₩59,911 | ₩62,151 | ₩58,906 | ₩61,614 | +2.84% | 5.4만 |
|---|
| 2025.11.21 | ₩60,193 | ₩60,253 | ₩58,396 | ₩59,683 | -0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩61,856 | ₩62,868 | ₩59,402 | ₩59,536 | -3.75% | 9.6만 |
|---|
| 2025.11.19 | ₩62,191 | ₩62,493 | ₩60,032 | ₩60,434 | -2.82% | 5만 |
|---|
| 2025.11.18 | ₩62,727 | ₩63,706 | ₩61,950 | ₩61,950 | -1.24% | 7만 |
|---|
| 2025.11.17 | ₩61,440 | ₩63,290 | ₩61,212 | ₩62,700 | +2.05% | 11만 |
|---|
| 2025.11.14 | ₩60,515 | ₩62,419 | ₩60,005 | ₩61,118 | +1.00% | 8.8만 |
|---|
| 2025.11.13 | ₩63,197 | ₩63,197 | ₩60,796 | ₩61,011 | -3.46% | 7.8만 |
|---|
| 2025.11.12 | ₩63,237 | ₩63,773 | ₩62,607 | ₩63,599 | +0.57% | 5.1만 |
|---|
| 2025.11.11 | ₩63,197 | ₩63,612 | ₩62,151 | ₩63,103 | -0.15% | 4.9만 |
|---|
| 2025.11.10 | ₩63,840 | ₩64,605 | ₩61,467 | ₩63,103 | -1.16% | 11만 |
|---|
| 2025.11.07 | ₩60,046 | ₩63,223 | ₩60,046 | ₩63,170 | +5.20% | 12.5만 |
|---|
| 2025.11.06 | ₩61,011 | ₩62,566 | ₩60,582 | ₩60,944 | -0.11% | 9.1만 |
|---|
| 2025.11.05 | ₩61,413 | ₩62,312 | ₩60,743 | ₩61,534 | +0.20% | 9.3만 |
|---|
| 2025.11.04 | ₩61,976 | ₩62,043 | ₩60,810 | ₩61,534 | -0.71% | 7.6만 |
|---|
| 2025.11.03 | ₩61,963 | ₩62,620 | ₩60,119 | ₩62,298 | +0.54% | 15만 |
|---|
| 2025.10.31 | ₩62,660 | ₩63,076 | ₩61,212 | ₩62,285 | -0.60% | 7.1만 |
|---|
| 2025.10.30 | ₩63,974 | ₩65,919 | ₩63,438 | ₩63,572 | -0.63% | 5.5만 |
|---|
| 2025.10.29 | ₩64,283 | ₩65,530 | ₩63,532 | ₩64,497 | +0.33% | 11.7만 |
|---|
| 2025.10.28 | ₩68,413 | ₩68,413 | ₩64,216 | ₩64,605 | -5.57% | 19.3만 |
|---|
| 2025.10.27 | ₩67,447 | ₩67,890 | ₩65,436 | ₩67,769 | +0.48% | 8.8만 |
|---|
| 2025.10.24 | ₩66,180 | ₩68,064 | ₩65,972 | ₩67,219 | +1.57% | 5.4만 |
|---|
| 2025.10.23 | ₩66,294 | ₩66,348 | ₩64,095 | ₩64,953 | -2.02% | 3.2만 |
|---|
| 2025.10.22 | ₩66,254 | ₩66,254 | ₩64,269 | ₩65,154 | -1.66% | 3.2만 |
|---|
| 2025.10.21 | ₩68,024 | ₩68,024 | ₩64,698 | ₩65,664 | -3.47% | 4.7만 |
|---|
| 2025.10.20 | ₩69,405 | ₩69,888 | ₩66,965 | ₩67,568 | -2.65% | 5.6만 |
|---|
| 2025.10.17 | ₩68,882 | ₩68,989 | ₩66,951 | ₩67,809 | -1.56% | 7.2만 |
|---|
| 2025.10.16 | ₩71,685 | ₩72,744 | ₩68,574 | ₩68,735 | -4.12% | 9.4만 |
|---|
| 2025.10.15 | ₩69,499 | ₩71,430 | ₩69,164 | ₩71,041 | +2.22% | 10.1만 |
|---|
| 2025.10.14 | ₩65,892 | ₩68,827 | ₩65,827 | ₩68,198 | +3.50% | 10.2만 |
|---|
| 2025.10.13 | ₩65,074 | ₩67,277 | ₩65,074 | ₩66,415 | +2.06% | 6.5만 |
|---|
| 2025.10.10 | ₩66,442 | ₩67,374 | ₩64,765 | ₩64,940 | -2.26% | 11만 |
|---|