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 | ₩43,828 | ₩44,946 | ₩43,614 | ₩44,752 | +2.11% | 20만 |
| 2026.10.08 | ₩43,895 | ₩44,645 | ₩42,364 | ₩43,748 | -0.34% | 28만 |
| 2026.10.07 | ₩43,400 | ₩44,605 | ₩43,051 | ₩44,096 | +1.60% | 36만 |
| 2026.10.06 | ₩41,766 | ₩44,123 | ₩41,766 | ₩44,016 | +5.39% | 56.9만 |
| 2026.10.05 | ₩40,199 | ₩41,183 | ₩39,248 | ₩40,480 | +0.70% | 42.5만 |
| 2026.10.02 | ₩40,146 | ₩41,177 | ₩39,677 | ₩40,038 | -0.27% | 54.8만 |
| 2026.10.01 | ₩38,900 | ₩39,797 | ₩37,976 | ₩39,690 | +2.03% | 32만 |
| 2026.09.30 | ₩40,253 | ₩40,480 | ₩38,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,967 |
| -3.19% |
| 36.9만 |
| 2026.09.29 | ₩38,539 | ₩40,038 | ₩37,775 | ₩39,771 | +3.20% | 32.1만 |
|---|
| 2026.09.28 | ₩39,248 | ₩39,302 | ₩37,896 | ₩38,512 | -1.88% | 32.8만 |
|---|
| 2026.09.25 | ₩38,847 | ₩39,449 | ₩38,110 | ₩39,315 | +1.21% | 45.6만 |
|---|
| 2026.09.24 | ₩40,199 | ₩40,306 | ₩38,847 | ₩38,847 | -3.36% | 34.1만 |
|---|
| 2026.09.23 | ₩42,074 | ₩42,087 | ₩39,887 | ₩40,092 | -4.71% | 31만 |
|---|
| 2026.09.22 | ₩42,864 | ₩43,400 | ₩42,302 | ₩42,462 | -0.94% | 16.1만 |
|---|
| 2026.09.21 | ₩43,895 | ₩44,297 | ₩43,185 | ₩43,426 | -1.07% | 23만 |
|---|
| 2026.09.18 | ₩45,020 | ₩45,100 | ₩43,828 | ₩43,895 | -2.50% | 18.9만 |
|---|
| 2026.09.17 | ₩45,381 | ₩46,038 | ₩44,672 | ₩45,877 | +1.09% | 14.3만 |
|---|
| 2026.09.16 | ₩45,783 | ₩45,791 | ₩44,190 | ₩44,765 | -2.22% | 13.2만 |
|---|
| 2026.09.15 | ₩46,680 | ₩46,680 | ₩44,658 | ₩44,765 | -4.10% | 17.1만 |
|---|
| 2026.09.14 | ₩48,368 | ₩48,461 | ₩46,145 | ₩46,386 | -4.10% | 19.6만 |
|---|
| 2026.09.11 | ₩50,108 | ₩50,269 | ₩48,073 | ₩48,341 | -3.53% | 12.7만 |
|---|
| 2026.09.10 | ₩50,149 | ₩51,193 | ₩48,836 | ₩48,890 | -2.51% | 16.8만 |
|---|
| 2026.09.09 | ₩52,077 | ₩52,304 | ₩49,934 | ₩50,390 | -3.24% | 12.6만 |
|---|
| 2026.09.08 | ₩50,604 | ₩53,041 | ₩50,604 | ₩52,197 | +3.15% | 13.4만 |
|---|
| 2026.09.04 | ₩49,921 | ₩51,367 | ₩49,680 | ₩50,831 | +1.82% | 11만 |
|---|
| 2026.09.03 | ₩50,001 | ₩51,073 | ₩50,001 | ₩50,657 | +1.31% | 15만 |
|---|
| 2026.09.02 | ₩48,622 | ₩49,658 | ₩47,296 | ₩49,506 | +1.82% | 17.7만 |
|---|
| 2026.09.01 | ₩48,408 | ₩49,238 | ₩47,604 | ₩49,225 | +1.69% | 19.9만 |
|---|
| 2026.08.31 | ₩47,122 | ₩48,542 | ₩46,787 | ₩48,033 | +1.93% | 29.2만 |
|---|
| 2026.08.28 | ₩51,796 | ₩52,063 | ₩49,245 | ₩49,800 | -3.85% | 21.9만 |
|---|
| 2026.08.27 | ₩51,836 | ₩51,876 | ₩50,577 | ₩51,461 | -0.72% | 18.3만 |
|---|
| 2026.08.26 | ₩52,063 | ₩53,356 | ₩52,050 | ₩52,653 | +1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩51,675 | ₩52,546 | ₩51,247 | ₩51,930 | +0.49% | 10.9만 |
|---|
| 2026.08.24 | ₩50,510 | ₩51,782 | ₩49,881 | ₩51,648 | +2.25% | 21.3만 |
|---|
| 2026.08.21 | ₩54,233 | ₩54,373 | ₩50,068 | ₩50,095 | -7.63% | 30만 |
|---|
| 2026.08.20 | ₩54,005 | ₩55,632 | ₩53,791 | ₩53,858 | -0.27% | 7만 |
|---|
| 2026.08.19 | ₩55,411 | ₩55,933 | ₩54,032 | ₩54,822 | -1.06% | 8.3만 |
|---|
| 2026.08.18 | ₩56,201 | ₩57,118 | ₩54,581 | ₩54,715 | -2.64% | 13.6만 |
|---|
| 2026.08.17 | ₩55,639 | ₩55,639 | ₩54,085 | ₩55,411 | -0.41% | 11.6만 |
|---|
| 2026.08.14 | ₩54,902 | ₩56,255 | ₩54,902 | ₩55,933 | +1.88% | 12.4만 |
|---|
| 2026.08.13 | ₩54,313 | ₩55,505 | ₩54,313 | ₩54,942 | +1.16% | 11.8만 |
|---|
| 2026.08.12 | ₩53,858 | ₩54,594 | ₩53,550 | ₩54,300 | +0.82% | 11.9만 |
|---|
| 2026.08.11 | ₩51,715 | ₩53,751 | ₩51,528 | ₩53,416 | +3.29% | 16.6만 |
|---|
| 2026.08.10 | ₩53,148 | ₩53,148 | ₩51,447 | ₩51,782 | -2.57% | 20만 |
|---|
| 2026.08.07 | ₩52,224 | ₩54,367 | ₩51,086 | ₩53,483 | +2.41% | 40.5만 |
|---|
| 2026.08.06 | ₩55,358 | ₩55,813 | ₩51,869 | ₩52,773 | -4.67% | 29.5만 |
|---|
| 2026.08.05 | ₩55,291 | ₩55,491 | ₩52,425 | ₩53,684 | -2.91% | 47.3만 |
|---|
| 2026.08.04 | ₩56,040 | ₩56,107 | ₩53,429 | ₩55,344 | -1.24% | 17.1만 |
|---|
| 2026.08.03 | ₩56,255 | ₩57,500 | ₩54,795 | ₩56,496 | +0.43% | 18.3만 |
|---|
| 2026.07.31 | ₩57,393 | ₩57,594 | ₩56,308 | ₩56,402 | -1.73% | 11만 |
|---|
| 2026.07.30 | ₩59,281 | ₩59,730 | ₩56,509 | ₩57,688 | -2.69% | 12.2만 |
|---|
| 2026.07.29 | ₩62,013 | ₩62,013 | ₩57,888 | ₩58,638 | -5.44% | 9.5만 |
|---|
| 2026.07.28 | ₩62,589 | ₩64,724 | ₩61,002 | ₩61,142 | -2.31% | 7.2만 |
|---|
| 2026.07.27 | ₩63,901 | ₩64,570 | ₩61,303 | ₩61,718 | -3.42% | 7.5만 |
|---|
| 2026.07.24 | ₩64,410 | ₩65,655 | ₩63,554 | ₩64,195 | -0.33% | 7.8만 |
|---|
| 2026.07.23 | ₩62,388 | ₩64,437 | ₩61,598 | ₩63,901 | +2.43% | 17만 |
|---|
| 2026.07.22 | ₩59,683 | ₩63,097 | ₩59,683 | ₩62,950 | +5.47% | 17.9만 |
|---|
| 2026.07.21 | ₩58,826 | ₩59,201 | ₩57,808 | ₩58,986 | +0.27% | 8.1만 |
|---|
| 2026.07.20 | ₩60,446 | ₩61,825 | ₩58,585 | ₩59,000 | -2.39% | 6.8만 |
|---|
| 2026.07.17 | ₩62,334 | ₩63,901 | ₩59,576 | ₩59,977 | -3.78% | 11.7만 |
|---|
| 2026.07.16 | ₩60,419 | ₩61,745 | ₩59,897 | ₩61,343 | +1.53% | 8.6만 |
|---|
| 2026.07.15 | ₩62,281 | ₩63,205 | ₩60,070 | ₩60,352 | -3.10% | 5.7만 |
|---|
| 2026.07.14 | ₩62,990 | ₩64,383 | ₩61,671 | ₩62,160 | -1.32% | 8만 |
|---|
| 2026.07.13 | ₩61,129 | ₩62,923 | ₩61,129 | ₩62,267 | +1.86% | 7.5만 |
|---|
| 2026.07.10 | ₩59,951 | ₩61,183 | ₩59,951 | ₩61,049 | +1.83% | 5만 |
|---|
| 2026.07.09 | ₩61,558 | ₩61,791 | ₩59,669 | ₩59,977 | -2.57% | 6.4만 |
|---|
| 2026.07.08 | ₩62,348 | ₩62,682 | ₩60,808 | ₩60,995 | -2.17% | 7.1만 |
|---|
| 2026.07.07 | ₩61,865 | ₩64,811 | ₩61,865 | ₩62,441 | +0.93% | 9.9만 |
|---|
| 2026.07.06 | ₩62,589 | ₩62,830 | ₩60,091 | ₩60,754 | -2.93% | 8.5만 |
|---|
| 2026.07.02 | ₩59,549 | ₩62,749 | ₩59,549 | ₩62,749 | +5.37% | 14.5만 |
|---|
| 2026.07.01 | ₩61,049 | ₩61,156 | ₩58,384 | ₩58,866 | -3.58% | 10.8만 |
|---|
| 2026.06.30 | ₩63,365 | ₩63,606 | ₩61,049 | ₩61,075 | -3.61% | 15.9만 |
|---|
| 2026.06.29 | ₩64,771 | ₩65,154 | ₩63,071 | ₩63,981 | -1.22% | 8.5만 |
|---|
| 2026.06.26 | ₩63,888 | ₩64,878 | ₩63,566 | ₩64,745 | +1.34% | 6.1만 |
|---|
| 2026.06.25 | ₩62,214 | ₩64,771 | ₩62,013 | ₩63,379 | +1.87% | 14.3만 |
|---|
| 2026.06.24 | ₩61,116 | ₩62,294 | ₩60,312 | ₩62,160 | +1.71% | 14.2만 |
|---|
| 2026.06.23 | ₩59,080 | ₩60,741 | ₩57,922 | ₩60,272 | +2.02% | 11만 |
|---|
| 2026.06.22 | ₩58,156 | ₩59,991 | ₩58,156 | ₩59,027 | +1.50% | 11.3만 |
|---|
| 2026.06.18 | ₩57,607 | ₩60,319 | ₩57,286 | ₩58,183 | +1.00% | 14.5만 |
|---|
| 2026.06.17 | ₩58,920 | ₩59,924 | ₩56,248 | ₩57,179 | -2.95% | 7.2만 |
|---|
| 2026.06.16 | ₩58,478 | ₩61,102 | ₩58,478 | ₩59,375 | +1.53% | 16.3만 |
|---|
| 2026.06.15 | ₩57,185 | ₩59,127 | ₩56,121 | ₩58,250 | +1.86% | 20.1만 |
|---|
| 2026.06.12 | ₩56,054 | ₩57,587 | ₩56,054 | ₩57,406 | +2.41% | 8만 |
|---|
| 2026.06.11 | ₩56,107 | ₩57,353 | ₩55,509 | ₩55,625 | -0.86% | 11.3만 |
|---|
| 2026.06.10 | ₩56,402 | ₩56,402 | ₩54,875 | ₩55,572 | -1.47% | 8.9만 |
|---|
| 2026.06.09 | ₩54,313 | ₩55,773 | ₩53,563 | ₩55,532 | +2.24% | 16.4만 |
|---|
| 2026.06.08 | ₩56,509 | ₩56,911 | ₩53,589 | ₩53,697 | -4.98% | 15.2만 |
|---|
| 2026.06.05 | ₩55,572 | ₩57,996 | ₩55,558 | ₩56,924 | +2.43% | 17.3만 |
|---|
| 2026.06.04 | ₩55,117 | ₩55,974 | ₩53,255 | ₩55,572 | +0.83% | 9.8만 |
|---|
| 2026.06.03 | ₩55,572 | ₩57,473 | ₩54,514 | ₩54,594 | -1.76% | 9만 |
|---|
| 2026.06.02 | ₩52,894 | ₩55,572 | ₩52,894 | ₩55,425 | +4.78% | 13.1만 |
|---|
| 2026.06.01 | ₩55,746 | ₩55,746 | ₩52,385 | ₩52,452 | -5.91% | 19.4만 |
|---|
| 2026.05.29 | ₩58,478 | ₩58,705 | ₩57,038 | ₩57,634 | -1.44% | 8.3만 |
|---|
| 2026.05.28 | ₩59,977 | ₩60,995 | ₩58,317 | ₩58,464 | -2.52% | 10.4만 |
|---|
| 2026.05.27 | ₩60,834 | ₩61,303 | ₩59,991 | ₩60,553 | -0.46% | 8.6만 |
|---|
| 2026.05.26 | ₩62,200 | ₩62,567 | ₩61,330 | ₩61,424 | -1.25% | 3.4만 |
|---|
| 2026.05.22 | ₩60,259 | ₩61,718 | ₩59,830 | ₩61,410 | +1.91% | 6.2만 |
|---|
| 2026.05.21 | ₩58,196 | ₩60,111 | ₩58,156 | ₩59,991 | +3.08% | 7.5만 |
|---|
| 2026.05.20 | ₩58,504 | ₩59,509 | ₩57,808 | ₩58,317 | -0.32% | 5.8만 |
|---|
| 2026.05.19 | ₩55,706 | ₩57,755 | ₩54,835 | ₩57,647 | +3.49% | 9.1만 |
|---|
| 2026.05.18 | ₩56,509 | ₩56,978 | ₩54,474 | ₩56,014 | -0.88% | 12.8만 |
|---|
| 2026.05.15 | ₩59,147 | ₩59,201 | ₩55,625 | ₩55,974 | -5.37% | 14.3만 |
|---|
| 2026.05.14 | ₩58,973 | ₩60,018 | ₩58,725 | ₩60,018 | +1.77% | 4.3만 |
|---|
| 2026.05.13 | ₩59,884 | ₩59,884 | ₩57,929 | ₩59,040 | -1.41% | 10.3만 |
|---|
| 2026.05.12 | ₩60,767 | ₩61,946 | ₩59,643 | ₩61,290 | +0.86% | 4.8만 |
|---|
| 2026.05.11 | ₩60,526 | ₩61,638 | ₩59,870 | ₩61,116 | +0.97% | 9.8만 |
|---|
| 2026.05.08 | ₩61,825 | ₩62,401 | ₩59,321 | ₩59,415 | -3.90% | 9.3만 |
|---|
| 2026.05.07 | ₩63,071 | ₩63,138 | ₩60,607 | ₩61,062 | -3.18% | 10.8만 |
|---|
| 2026.05.06 | ₩66,392 | ₩66,392 | ₩63,231 | ₩63,513 | -4.34% | 13.8만 |
|---|
| 2026.05.05 | ₩66,954 | ₩68,092 | ₩66,425 | ₩66,459 | -0.74% | 4.5만 |
|---|
| 2026.05.04 | ₩66,365 | ₩68,427 | ₩65,213 | ₩66,472 | +0.16% | 8.1만 |
|---|
| 2026.05.01 | ₩68,601 | ₩70,409 | ₩67,021 | ₩67,021 | -2.30% | 8.8만 |
|---|
| 2026.04.30 | ₩64,383 | ₩68,574 | ₩64,088 | ₩68,400 | +6.24% | 11.3만 |
|---|
| 2026.04.29 | ₩65,307 | ₩65,776 | ₩63,124 | ₩63,673 | -2.50% | 5.6만 |
|---|
| 2026.04.28 | ₩66,927 | ₩67,302 | ₩65,401 | ₩66,057 | -1.30% | 3.1만 |
|---|
| 2026.04.27 | ₩66,244 | ₩67,128 | ₩65,816 | ₩65,910 | -0.51% | 6.3만 |
|---|
| 2026.04.24 | ₩65,066 | ₩66,325 | ₩64,195 | ₩65,923 | +1.32% | 8.1만 |
|---|
| 2026.04.23 | ₩62,254 | ₩65,655 | ₩62,254 | ₩65,628 | +5.42% | 11.1만 |
|---|
| 2026.04.22 | ₩62,374 | ₩63,606 | ₩60,018 | ₩60,620 | -2.81% | 6.6만 |
|---|
| 2026.04.21 | ₩64,932 | ₩64,932 | ₩60,861 | ₩60,968 | -6.10% | 10만 |
|---|
| 2026.04.20 | ₩65,990 | ₩66,827 | ₩63,941 | ₩64,222 | -2.68% | 11.7만 |
|---|
| 2026.04.17 | ₩66,847 | ₩66,847 | ₩63,941 | ₩66,137 | -1.06% | 16.1만 |
|---|
| 2026.04.16 | ₩65,481 | ₩67,101 | ₩64,878 | ₩66,954 | +2.25% | 10.5만 |
|---|
| 2026.04.15 | ₩66,700 | ₩66,740 | ₩64,999 | ₩65,709 | -1.49% | 4.4만 |
|---|
| 2026.04.14 | ₩67,208 | ₩67,891 | ₩65,294 | ₩67,677 | +0.70% | 5.4만 |
|---|
| 2026.04.13 | ₩69,338 | ₩69,338 | ₩66,204 | ₩67,289 | -2.95% | 11.9만 |
|---|
| 2026.04.10 | ₩70,422 | ₩71,868 | ₩69,405 | ₩69,900 | -0.74% | 6만 |
|---|
| 2026.04.09 | ₩68,722 | ₩73,087 | ₩68,722 | ₩70,703 | +2.88% | 9.1만 |
|---|
| 2026.04.08 | ₩67,008 | ₩69,097 | ₩65,722 | ₩69,016 | +3.00% | 11.5만 |
|---|
| 2026.04.07 | ₩65,950 | ₩67,563 | ₩65,950 | ₩67,048 | +1.66% | 6만 |
|---|
| 2026.04.06 | ₩66,780 | ₩67,784 | ₩66,331 | ₩66,485 | -0.44% | 4만 |
|---|
| 2026.04.02 | ₩65,910 | ₩68,240 | ₩65,280 | ₩67,356 | +2.19% | 6.9만 |
|---|
| 2026.04.01 | ₩64,865 | ₩66,954 | ₩64,865 | ₩66,311 | +2.23% | 6.6만 |
|---|
| 2026.03.31 | ₩65,294 | ₩65,481 | ₩62,803 | ₩65,146 | -0.23% | 15.7만 |
|---|
| 2026.03.30 | ₩66,090 | ₩67,289 | ₩64,972 | ₩65,642 | -0.68% | 9.4만 |
|---|
| 2026.03.27 | ₩63,338 | ₩66,157 | ₩63,245 | ₩64,316 | +1.54% | 7.8만 |
|---|
| 2026.03.26 | ₩62,468 | ₩63,740 | ₩62,107 | ₩63,218 | +1.20% | 11만 |
|---|
| 2026.03.25 | ₩63,780 | ₩64,370 | ₩62,696 | ₩62,856 | -1.45% | 5.5만 |
|---|
| 2026.03.24 | ₩60,031 | ₩63,981 | ₩59,728 | ₩62,187 | +3.59% | 6.8만 |
|---|
| 2026.03.23 | ₩61,812 | ₩62,937 | ₩60,406 | ₩61,330 | -0.78% | 17.4만 |
|---|
| 2026.03.20 | ₩67,557 | ₩68,246 | ₩58,772 | ₩59,589 | -11.79% | 26.6만 |
|---|
| 2026.03.19 | ₩68,240 | ₩69,458 | ₩65,668 | ₩67,932 | -0.45% | 11.3만 |
|---|
| 2026.03.18 | ₩70,235 | ₩70,556 | ₩68,775 | ₩68,842 | -1.98% | 7.8만 |
|---|
| 2026.03.17 | ₩72,243 | ₩72,709 | ₩70,342 | ₩70,570 | -2.32% | 8.7만 |
|---|
| 2026.03.16 | ₩71,962 | ₩72,096 | ₩69,820 | ₩71,119 | -1.17% | 7.4만 |
|---|
| 2026.03.13 | ₩69,632 | ₩71,373 | ₩69,512 | ₩69,793 | +0.23% | 11.1만 |
|---|
| 2026.03.12 | ₩65,494 | ₩70,195 | ₩65,307 | ₩67,932 | +3.72% | 12.9만 |
|---|
| 2026.03.11 | ₩67,891 | ₩67,891 | ₩65,782 | ₩66,539 | -1.99% | 12.3만 |
|---|
| 2026.03.10 | ₩68,601 | ₩70,181 | ₩67,824 | ₩68,173 | -0.62% | 15.7만 |
|---|
| 2026.03.09 | ₩68,240 | ₩69,766 | ₩66,030 | ₩69,471 | +1.81% | 19만 |
|---|
| 2026.03.06 | ₩68,481 | ₩69,954 | ₩67,342 | ₩69,070 | +0.86% | 13.4만 |
|---|
| 2026.03.05 | ₩69,980 | ₩69,994 | ₩67,932 | ₩69,887 | -0.13% | 17.4만 |
|---|
| 2026.03.04 | ₩70,529 | ₩72,107 | ₩69,224 | ₩71,520 | +1.40% | 6.3만 |
|---|
| 2026.03.03 | ₩69,016 | ₩72,217 | ₩65,628 | ₩70,596 | +2.29% | 20.3만 |
|---|
| 2026.03.02 | ₩72,364 | ₩73,773 | ₩71,955 | ₩71,976 | -0.54% | 14.4만 |
|---|
| 2026.02.27 | ₩71,119 | ₩73,931 | ₩71,119 | ₩73,730 | +3.67% | 15.3만 |
|---|
| 2026.02.26 | ₩71,681 | ₩72,150 | ₩70,141 | ₩71,212 | -0.65% | 11.4만 |
|---|
| 2026.02.25 | ₩71,614 | ₩72,385 | ₩68,748 | ₩72,002 | +0.54% | 20만 |
|---|
| 2026.02.24 | ₩68,802 | ₩71,493 | ₩67,249 | ₩71,333 | +3.68% | 12.9만 |
|---|
| 2026.02.23 | ₩67,744 | ₩70,355 | ₩67,744 | ₩69,070 | +1.96% | 14.1만 |
|---|
| 2026.02.20 | ₩67,396 | ₩67,998 | ₩65,802 | ₩67,610 | +0.32% | 7.3만 |
|---|
| 2026.02.19 | ₩65,307 | ₩66,887 | ₩65,307 | ₩66,726 | +2.17% | 12.9만 |
|---|
| 2026.02.18 | ₩68,025 | ₩68,293 | ₩64,155 | ₩64,503 | -5.18% | 17만 |
|---|
| 2026.02.17 | ₩69,592 | ₩70,831 | ₩67,388 | ₩67,945 | -2.37% | 24.6만 |
|---|
| 2026.02.13 | ₩63,138 | ₩68,853 | ₩63,097 | ₩68,467 | +8.44% | 28.9만 |
|---|
| 2026.02.12 | ₩61,424 | ₩65,280 | ₩61,424 | ₩63,446 | +3.29% | 32.3만 |
|---|
| 2026.02.11 | ₩59,736 | ₩60,808 | ₩58,906 | ₩60,634 | +1.50% | 14.7만 |
|---|
| 2026.02.10 | ₩57,313 | ₩60,339 | ₩56,737 | ₩59,040 | +3.01% | 26.7만 |
|---|
| 2026.02.09 | ₩55,759 | ₩56,576 | ₩54,902 | ₩56,308 | +0.98% | 6.4만 |
|---|
| 2026.02.06 | ₩56,536 | ₩57,752 | ₩54,420 | ₩55,773 | -1.35% | 19.9만 |
|---|
| 2026.02.05 | ₩55,371 | ₩55,786 | ₩54,045 | ₩55,023 | -0.63% | 12.8만 |
|---|
| 2026.02.04 | ₩56,509 | ₩57,045 | ₩54,594 | ₩54,835 | -2.96% | 7.2만 |
|---|
| 2026.02.03 | ₩53,242 | ₩56,107 | ₩53,242 | ₩55,599 | +4.43% | 12.4만 |
|---|
| 2026.02.02 | ₩55,733 | ₩56,429 | ₩52,934 | ₩53,188 | -4.57% | 14.2만 |
|---|
| 2026.01.30 | ₩55,585 | ₩55,893 | ₩53,831 | ₩55,893 | +0.55% | 12.7만 |
|---|
| 2026.01.29 | ₩56,670 | ₩57,674 | ₩55,050 | ₩56,000 | -1.18% | 22.8만 |
|---|
| 2026.01.28 | ₩56,456 | ₩57,232 | ₩55,317 | ₩55,947 | -0.90% | 12.5만 |
|---|
| 2026.01.27 | ₩54,139 | ₩56,804 | ₩53,295 | ₩56,308 | +4.01% | 15.3만 |
|---|
| 2026.01.26 | ₩53,764 | ₩55,425 | ₩53,724 | ₩54,326 | +1.05% | 10.7만 |
|---|
| 2026.01.23 | ₩53,657 | ₩53,830 | ₩52,224 | ₩53,161 | -0.92% | 10.5만 |
|---|
| 2026.01.22 | ₩55,478 | ₩55,779 | ₩53,469 | ₩53,871 | -2.90% | 10.9만 |
|---|
| 2026.01.21 | ₩55,880 | ₩55,880 | ₩53,751 | ₩55,036 | -1.51% | 13.2만 |
|---|
| 2026.01.20 | ₩55,558 | ₩56,201 | ₩54,179 | ₩54,728 | -1.49% | 14.6만 |
|---|
| 2026.01.16 | ₩55,572 | ₩56,857 | ₩54,795 | ₩56,496 | +1.66% | 15.9만 |
|---|
| 2026.01.15 | ₩56,241 | ₩58,143 | ₩56,241 | ₩57,380 | +2.02% | 13.6만 |
|---|
| 2026.01.14 | ₩54,380 | ₩56,193 | ₩54,380 | ₩55,719 | +2.46% | 12.1만 |
|---|
| 2026.01.13 | ₩53,429 | ₩54,889 | ₩52,813 | ₩54,541 | +2.08% | 11.9만 |
|---|
| 2026.01.12 | ₩52,733 | ₩53,911 | ₩52,493 | ₩53,550 | +1.55% | 9.5만 |
|---|
| 2026.01.09 | ₩53,336 | ₩54,574 | ₩53,188 | ₩53,269 | -0.13% | 17.2만 |
|---|
| 2026.01.08 | ₩50,805 | ₩52,438 | ₩50,805 | ₩51,327 | +1.03% | 9.6만 |
|---|
| 2026.01.07 | ₩55,130 | ₩55,130 | ₩50,497 | ₩50,952 | -7.58% | 29.1만 |
|---|
| 2026.01.06 | ₩54,300 | ₩55,076 | ₩53,496 | ₩54,929 | +1.16% | 10.7만 |
|---|
| 2026.01.05 | ₩55,974 | ₩56,375 | ₩51,715 | ₩54,219 | -3.13% | 24.2만 |
|---|
| 2026.01.02 | ₩54,755 | ₩56,817 | ₩54,241 | ₩56,040 | +2.35% | 12.2만 |
|---|
| 2025.12.31 | ₩55,130 | ₩55,265 | ₩54,233 | ₩54,286 | -1.53% | 6.3만 |
|---|
| 2025.12.30 | ₩54,996 | ₩55,553 | ₩54,838 | ₩55,358 | +0.66% | 4.4만 |
|---|
| 2025.12.29 | ₩54,621 | ₩55,866 | ₩54,621 | ₩55,036 | +0.76% | 12.5만 |
|---|
| 2025.12.26 | ₩54,688 | ₩54,996 | ₩54,126 | ₩54,755 | +0.12% | 3만 |
|---|
| 2025.12.24 | ₩54,112 | ₩54,981 | ₩53,871 | ₩54,942 | +1.53% | 3.4만 |
|---|
| 2025.12.23 | ₩53,590 | ₩54,527 | ₩53,188 | ₩54,085 | +0.92% | 5.3만 |
|---|
| 2025.12.22 | ₩52,987 | ₩53,931 | ₩52,117 | ₩53,831 | +1.59% | 8.7만 |
|---|
| 2025.12.19 | ₩55,103 | ₩55,853 | ₩53,081 | ₩53,188 | -3.48% | 9.5만 |
|---|
| 2025.12.18 | ₩54,474 | ₩56,241 | ₩54,474 | ₩55,425 | +1.75% | 15.2만 |
|---|
| 2025.12.17 | ₩54,695 | ₩54,889 | ₩52,987 | ₩53,764 | -1.70% | 10.3만 |
|---|
| 2025.12.16 | ₩55,465 | ₩55,786 | ₩53,885 | ₩55,009 | -0.82% | 9.3만 |
|---|
| 2025.12.15 | ₩55,090 | ₩55,783 | ₩54,099 | ₩55,625 | +0.97% | 12.3만 |
|---|
| 2025.12.12 | ₩55,451 | ₩56,228 | ₩53,898 | ₩54,193 | -2.27% | 13.1만 |
|---|
| 2025.12.11 | ₩53,684 | ₩55,371 | ₩53,684 | ₩55,050 | +2.54% | 8.2만 |
|---|
| 2025.12.10 | ₩54,032 | ₩54,150 | ₩52,639 | ₩53,764 | -0.50% | 9.8만 |
|---|
| 2025.12.09 | ₩54,902 | ₩55,404 | ₩53,804 | ₩53,965 | -1.71% | 8만 |
|---|
| 2025.12.08 | ₩56,308 | ₩56,335 | ₩53,617 | ₩53,911 | -4.26% | 10.6만 |
|---|
| 2025.12.05 | ₩57,447 | ₩57,969 | ₩56,034 | ₩56,054 | -2.42% | 16.1만 |
|---|
| 2025.12.04 | ₩58,170 | ₩59,000 | ₩57,236 | ₩57,808 | -0.62% | 9.2만 |
|---|
| 2025.12.03 | ₩58,920 | ₩59,228 | ₩57,436 | ₩58,170 | -1.27% | 10.5만 |
|---|
| 2025.12.02 | ₩60,393 | ₩60,694 | ₩58,547 | ₩58,772 | -2.68% | 11.9만 |
|---|
| 2025.12.01 | ₩63,392 | ₩63,392 | ₩59,977 | ₩60,178 | -5.07% | 20.2만 |
|---|
| 2025.11.28 | ₩63,673 | ₩64,615 | ₩63,462 | ₩64,490 | +1.28% | 5만 |
|---|
| 2025.11.26 | ₩61,732 | ₩63,472 | ₩61,718 | ₩63,151 | +2.30% | 5만 |
|---|
| 2025.11.25 | ₩61,906 | ₩62,076 | ₩60,151 | ₩60,928 | -1.58% | 3.9만 |
|---|
| 2025.11.24 | ₩59,830 | ₩62,066 | ₩58,826 | ₩61,531 | +2.84% | 5.4만 |
|---|
| 2025.11.21 | ₩60,111 | ₩60,172 | ₩58,317 | ₩59,602 | -0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩61,772 | ₩62,783 | ₩59,321 | ₩59,455 | -3.75% | 9.6만 |
|---|
| 2025.11.19 | ₩62,107 | ₩62,408 | ₩59,951 | ₩60,352 | -2.82% | 5만 |
|---|
| 2025.11.18 | ₩62,642 | ₩63,620 | ₩61,865 | ₩61,865 | -1.24% | 7만 |
|---|
| 2025.11.17 | ₩61,357 | ₩63,205 | ₩61,129 | ₩62,615 | +2.05% | 11만 |
|---|
| 2025.11.14 | ₩60,433 | ₩62,334 | ₩59,924 | ₩61,035 | +1.00% | 8.8만 |
|---|
| 2025.11.13 | ₩63,111 | ₩63,111 | ₩60,714 | ₩60,928 | -3.46% | 7.8만 |
|---|
| 2025.11.12 | ₩63,151 | ₩63,687 | ₩62,522 | ₩63,513 | +0.57% | 5.1만 |
|---|
| 2025.11.11 | ₩63,111 | ₩63,526 | ₩62,066 | ₩63,017 | -0.15% | 4.9만 |
|---|
| 2025.11.10 | ₩63,754 | ₩64,517 | ₩61,383 | ₩63,017 | -1.16% | 11만 |
|---|
| 2025.11.07 | ₩59,964 | ₩63,138 | ₩59,964 | ₩63,084 | +5.20% | 12.5만 |
|---|
| 2025.11.06 | ₩60,928 | ₩62,481 | ₩60,500 | ₩60,861 | -0.11% | 9.1만 |
|---|
| 2025.11.05 | ₩61,330 | ₩62,227 | ₩60,660 | ₩61,450 | +0.20% | 9.3만 |
|---|
| 2025.11.04 | ₩61,892 | ₩61,959 | ₩60,727 | ₩61,450 | -0.71% | 7.6만 |
|---|
| 2025.11.03 | ₩61,879 | ₩62,535 | ₩60,038 | ₩62,214 | +0.54% | 15만 |
|---|
| 2025.10.31 | ₩62,575 | ₩62,990 | ₩61,129 | ₩62,200 | -0.60% | 7.1만 |
|---|
| 2025.10.30 | ₩63,888 | ₩65,829 | ₩63,352 | ₩63,486 | -0.63% | 5.5만 |
|---|
| 2025.10.29 | ₩64,195 | ₩65,441 | ₩63,446 | ₩64,410 | +0.33% | 11.7만 |
|---|
| 2025.10.28 | ₩68,320 | ₩68,320 | ₩64,129 | ₩64,517 | -5.57% | 19.3만 |
|---|
| 2025.10.27 | ₩67,356 | ₩67,798 | ₩65,347 | ₩67,677 | +0.48% | 8.8만 |
|---|
| 2025.10.24 | ₩66,090 | ₩67,972 | ₩65,883 | ₩67,128 | +1.57% | 5.4만 |
|---|
| 2025.10.23 | ₩66,204 | ₩66,258 | ₩64,008 | ₩64,865 | -2.02% | 3.2만 |
|---|
| 2025.10.22 | ₩66,164 | ₩66,164 | ₩64,182 | ₩65,066 | -1.66% | 3.2만 |
|---|
| 2025.10.21 | ₩67,932 | ₩67,932 | ₩64,611 | ₩65,575 | -3.47% | 4.7만 |
|---|
| 2025.10.20 | ₩69,311 | ₩69,793 | ₩66,874 | ₩67,476 | -2.65% | 5.6만 |
|---|
| 2025.10.17 | ₩68,789 | ₩68,896 | ₩66,860 | ₩67,717 | -1.56% | 7.2만 |
|---|
| 2025.10.16 | ₩71,587 | ₩72,645 | ₩68,481 | ₩68,641 | -4.12% | 9.4만 |
|---|
| 2025.10.15 | ₩69,405 | ₩71,333 | ₩69,070 | ₩70,944 | +2.22% | 10.1만 |
|---|
| 2025.10.14 | ₩65,802 | ₩68,734 | ₩65,738 | ₩68,106 | +3.50% | 10.2만 |
|---|
| 2025.10.13 | ₩64,986 | ₩67,186 | ₩64,986 | ₩66,325 | +2.06% | 6.5만 |
|---|
| 2025.10.10 | ₩66,351 | ₩67,282 | ₩64,678 | ₩64,852 | -2.26% | 11만 |
|---|