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 | ₩43,901 | ₩45,021 | ₩43,686 | ₩44,826 | +2.11% | 20만 |
| 2026.10.08 | ₩43,968 | ₩44,719 | ₩42,435 | ₩43,820 | -0.34% | 28만 |
| 2026.10.07 | ₩43,472 | ₩44,679 | ₩43,123 | ₩44,169 | +1.60% | 36만 |
| 2026.10.06 | ₩41,835 | ₩44,196 | ₩41,835 | ₩44,089 | +5.39% | 56.9만 |
| 2026.10.05 | ₩40,266 | ₩41,252 | ₩39,314 | ₩40,547 | +0.70% | 42.5만 |
| 2026.10.02 | ₩40,212 | ₩41,245 | ₩39,743 | ₩40,105 | -0.27% | 54.8만 |
| 2026.10.01 | ₩38,965 | ₩39,863 | ₩38,039 | ₩39,756 | +2.03% | 32만 |
| 2026.09.30 | ₩40,319 | ₩40,547 | ₩39,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,032 |
| -3.19% |
| 36.9만 |
| 2026.09.29 | ₩38,603 | ₩40,105 | ₩37,838 | ₩39,837 | +3.20% | 32.1만 |
|---|
| 2026.09.28 | ₩39,314 | ₩39,367 | ₩37,959 | ₩38,576 | -1.88% | 32.8만 |
|---|
| 2026.09.25 | ₩38,911 | ₩39,515 | ₩38,173 | ₩39,381 | +1.21% | 45.6만 |
|---|
| 2026.09.24 | ₩40,266 | ₩40,373 | ₩38,911 | ₩38,911 | -3.36% | 34.1만 |
|---|
| 2026.09.23 | ₩42,144 | ₩42,157 | ₩39,953 | ₩40,159 | -4.71% | 31만 |
|---|
| 2026.09.22 | ₩42,935 | ₩43,472 | ₩42,372 | ₩42,533 | -0.94% | 16.1만 |
|---|
| 2026.09.21 | ₩43,968 | ₩44,370 | ₩43,257 | ₩43,498 | -1.07% | 23만 |
|---|
| 2026.09.18 | ₩45,095 | ₩45,175 | ₩43,901 | ₩43,968 | -2.50% | 18.9만 |
|---|
| 2026.09.17 | ₩45,457 | ₩46,114 | ₩44,746 | ₩45,953 | +1.09% | 14.3만 |
|---|
| 2026.09.16 | ₩45,859 | ₩45,867 | ₩44,263 | ₩44,840 | -2.22% | 13.2만 |
|---|
| 2026.09.15 | ₩46,758 | ₩46,758 | ₩44,732 | ₩44,840 | -4.10% | 17.1만 |
|---|
| 2026.09.14 | ₩48,448 | ₩48,542 | ₩46,221 | ₩46,463 | -4.10% | 19.6만 |
|---|
| 2026.09.11 | ₩50,191 | ₩50,352 | ₩48,153 | ₩48,421 | -3.53% | 12.7만 |
|---|
| 2026.09.10 | ₩50,232 | ₩51,278 | ₩48,917 | ₩48,971 | -2.51% | 16.8만 |
|---|
| 2026.09.09 | ₩52,163 | ₩52,391 | ₩50,017 | ₩50,473 | -3.24% | 12.6만 |
|---|
| 2026.09.08 | ₩50,688 | ₩53,129 | ₩50,688 | ₩52,284 | +3.15% | 13.4만 |
|---|
| 2026.09.04 | ₩50,004 | ₩51,452 | ₩49,762 | ₩50,916 | +1.82% | 11만 |
|---|
| 2026.09.03 | ₩50,084 | ₩51,157 | ₩50,084 | ₩50,741 | +1.31% | 15만 |
|---|
| 2026.09.02 | ₩48,703 | ₩49,741 | ₩47,375 | ₩49,588 | +1.82% | 17.7만 |
|---|
| 2026.09.01 | ₩48,488 | ₩49,320 | ₩47,683 | ₩49,306 | +1.69% | 19.9만 |
|---|
| 2026.08.31 | ₩47,200 | ₩48,622 | ₩46,865 | ₩48,112 | +1.93% | 29.2만 |
|---|
| 2026.08.28 | ₩51,881 | ₩52,150 | ₩49,326 | ₩49,883 | -3.85% | 21.9만 |
|---|
| 2026.08.27 | ₩51,922 | ₩51,962 | ₩50,661 | ₩51,546 | -0.72% | 18.3만 |
|---|
| 2026.08.26 | ₩52,150 | ₩53,444 | ₩52,136 | ₩52,740 | +1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩51,761 | ₩52,633 | ₩51,332 | ₩52,016 | +0.49% | 10.9만 |
|---|
| 2026.08.24 | ₩50,594 | ₩51,868 | ₩49,963 | ₩51,734 | +2.25% | 21.3만 |
|---|
| 2026.08.21 | ₩54,323 | ₩54,463 | ₩50,151 | ₩50,178 | -7.63% | 30만 |
|---|
| 2026.08.20 | ₩54,095 | ₩55,724 | ₩53,880 | ₩53,947 | -0.27% | 7만 |
|---|
| 2026.08.19 | ₩55,503 | ₩56,026 | ₩54,121 | ₩54,913 | -1.06% | 8.3만 |
|---|
| 2026.08.18 | ₩56,294 | ₩57,213 | ₩54,671 | ₩54,806 | -2.64% | 13.6만 |
|---|
| 2026.08.17 | ₩55,731 | ₩55,731 | ₩54,175 | ₩55,503 | -0.41% | 11.6만 |
|---|
| 2026.08.14 | ₩54,993 | ₩56,348 | ₩54,993 | ₩56,026 | +1.88% | 12.4만 |
|---|
| 2026.08.13 | ₩54,403 | ₩55,597 | ₩54,403 | ₩55,034 | +1.16% | 11.8만 |
|---|
| 2026.08.12 | ₩53,947 | ₩54,685 | ₩53,639 | ₩54,390 | +0.82% | 11.9만 |
|---|
| 2026.08.11 | ₩51,801 | ₩53,840 | ₩51,613 | ₩53,504 | +3.29% | 16.6만 |
|---|
| 2026.08.10 | ₩53,236 | ₩53,236 | ₩51,533 | ₩51,868 | -2.57% | 20만 |
|---|
| 2026.08.07 | ₩52,311 | ₩54,457 | ₩51,171 | ₩53,572 | +2.41% | 40.5만 |
|---|
| 2026.08.06 | ₩55,449 | ₩55,905 | ₩51,955 | ₩52,861 | -4.67% | 29.5만 |
|---|
| 2026.08.05 | ₩55,382 | ₩55,583 | ₩52,512 | ₩53,773 | -2.91% | 47.3만 |
|---|
| 2026.08.04 | ₩56,133 | ₩56,200 | ₩53,518 | ₩55,436 | -1.24% | 17.1만 |
|---|
| 2026.08.03 | ₩56,348 | ₩57,595 | ₩54,886 | ₩56,589 | +0.43% | 18.3만 |
|---|
| 2026.07.31 | ₩57,488 | ₩57,689 | ₩56,402 | ₩56,496 | -1.73% | 11만 |
|---|
| 2026.07.30 | ₩59,379 | ₩59,829 | ₩56,603 | ₩57,783 | -2.69% | 12.2만 |
|---|
| 2026.07.29 | ₩62,116 | ₩62,116 | ₩57,984 | ₩58,736 | -5.44% | 9.5만 |
|---|
| 2026.07.28 | ₩62,692 | ₩64,832 | ₩61,103 | ₩61,244 | -2.31% | 7.2만 |
|---|
| 2026.07.27 | ₩64,007 | ₩64,677 | ₩61,405 | ₩61,821 | -3.42% | 7.5만 |
|---|
| 2026.07.24 | ₩64,517 | ₩65,764 | ₩63,659 | ₩64,302 | -0.33% | 7.8만 |
|---|
| 2026.07.23 | ₩62,491 | ₩64,543 | ₩61,700 | ₩64,007 | +2.43% | 17만 |
|---|
| 2026.07.22 | ₩59,782 | ₩63,202 | ₩59,782 | ₩63,055 | +5.47% | 17.9만 |
|---|
| 2026.07.21 | ₩58,923 | ₩59,299 | ₩57,904 | ₩59,084 | +0.27% | 8.1만 |
|---|
| 2026.07.20 | ₩60,546 | ₩61,928 | ₩58,682 | ₩59,098 | -2.39% | 6.8만 |
|---|
| 2026.07.17 | ₩62,438 | ₩64,007 | ₩59,674 | ₩60,077 | -3.78% | 11.7만 |
|---|
| 2026.07.16 | ₩60,519 | ₩61,847 | ₩59,996 | ₩61,445 | +1.53% | 8.6만 |
|---|
| 2026.07.15 | ₩62,384 | ₩63,309 | ₩60,169 | ₩60,452 | -3.10% | 5.7만 |
|---|
| 2026.07.14 | ₩63,095 | ₩64,490 | ₩61,774 | ₩62,263 | -1.32% | 8만 |
|---|
| 2026.07.13 | ₩61,230 | ₩63,028 | ₩61,230 | ₩62,370 | +1.86% | 7.5만 |
|---|
| 2026.07.10 | ₩60,050 | ₩61,284 | ₩60,050 | ₩61,150 | +1.83% | 5만 |
|---|
| 2026.07.09 | ₩61,660 | ₩61,893 | ₩59,768 | ₩60,077 | -2.57% | 6.4만 |
|---|
| 2026.07.08 | ₩62,451 | ₩62,786 | ₩60,908 | ₩61,096 | -2.17% | 7.1만 |
|---|
| 2026.07.07 | ₩61,968 | ₩64,919 | ₩61,968 | ₩62,545 | +0.93% | 9.9만 |
|---|
| 2026.07.06 | ₩62,692 | ₩62,934 | ₩60,191 | ₩60,855 | -2.93% | 8.5만 |
|---|
| 2026.07.02 | ₩59,648 | ₩62,853 | ₩59,648 | ₩62,853 | +5.37% | 14.5만 |
|---|
| 2026.07.01 | ₩61,150 | ₩61,257 | ₩58,481 | ₩58,964 | -3.58% | 10.8만 |
|---|
| 2026.06.30 | ₩63,470 | ₩63,712 | ₩61,150 | ₩61,177 | -3.61% | 15.9만 |
|---|
| 2026.06.29 | ₩64,879 | ₩65,262 | ₩63,175 | ₩64,087 | -1.22% | 8.5만 |
|---|
| 2026.06.26 | ₩63,993 | ₩64,986 | ₩63,672 | ₩64,852 | +1.34% | 6.1만 |
|---|
| 2026.06.25 | ₩62,317 | ₩64,879 | ₩62,116 | ₩63,484 | +1.87% | 14.3만 |
|---|
| 2026.06.24 | ₩61,217 | ₩62,397 | ₩60,412 | ₩62,263 | +1.71% | 14.2만 |
|---|
| 2026.06.23 | ₩59,178 | ₩60,841 | ₩58,018 | ₩60,372 | +2.02% | 11만 |
|---|
| 2026.06.22 | ₩58,253 | ₩60,090 | ₩58,253 | ₩59,125 | +1.50% | 11.3만 |
|---|
| 2026.06.18 | ₩57,703 | ₩60,419 | ₩57,381 | ₩58,279 | +1.00% | 14.5만 |
|---|
| 2026.06.17 | ₩59,017 | ₩60,023 | ₩56,341 | ₩57,274 | -2.95% | 7.2만 |
|---|
| 2026.06.16 | ₩58,575 | ₩61,204 | ₩58,575 | ₩59,473 | +1.53% | 16.3만 |
|---|
| 2026.06.15 | ₩57,280 | ₩59,225 | ₩56,214 | ₩58,347 | +1.86% | 20.1만 |
|---|
| 2026.06.12 | ₩56,147 | ₩57,683 | ₩56,147 | ₩57,502 | +2.41% | 8만 |
|---|
| 2026.06.11 | ₩56,200 | ₩57,448 | ₩55,601 | ₩55,718 | -0.86% | 11.3만 |
|---|
| 2026.06.10 | ₩56,496 | ₩56,496 | ₩54,966 | ₩55,664 | -1.47% | 8.9만 |
|---|
| 2026.06.09 | ₩54,403 | ₩55,865 | ₩53,652 | ₩55,624 | +2.24% | 16.4만 |
|---|
| 2026.06.08 | ₩56,603 | ₩57,005 | ₩53,677 | ₩53,786 | -4.98% | 15.2만 |
|---|
| 2026.06.05 | ₩55,664 | ₩58,092 | ₩55,651 | ₩57,019 | +2.43% | 17.3만 |
|---|
| 2026.06.04 | ₩55,208 | ₩56,066 | ₩53,344 | ₩55,664 | +0.83% | 9.8만 |
|---|
| 2026.06.03 | ₩55,664 | ₩57,569 | ₩54,604 | ₩54,685 | -1.76% | 9만 |
|---|
| 2026.06.02 | ₩52,981 | ₩55,664 | ₩52,981 | ₩55,516 | +4.78% | 13.1만 |
|---|
| 2026.06.01 | ₩55,838 | ₩55,838 | ₩52,472 | ₩52,539 | -5.91% | 19.4만 |
|---|
| 2026.05.29 | ₩58,575 | ₩58,803 | ₩57,133 | ₩57,730 | -1.44% | 8.3만 |
|---|
| 2026.05.28 | ₩60,077 | ₩61,096 | ₩58,414 | ₩58,561 | -2.52% | 10.4만 |
|---|
| 2026.05.27 | ₩60,935 | ₩61,405 | ₩60,090 | ₩60,654 | -0.46% | 8.6만 |
|---|
| 2026.05.26 | ₩62,303 | ₩62,671 | ₩61,432 | ₩61,525 | -1.25% | 3.4만 |
|---|
| 2026.05.22 | ₩60,359 | ₩61,821 | ₩59,929 | ₩61,512 | +1.91% | 6.2만 |
|---|
| 2026.05.21 | ₩58,293 | ₩60,211 | ₩58,253 | ₩60,090 | +3.08% | 7.5만 |
|---|
| 2026.05.20 | ₩58,601 | ₩59,607 | ₩57,904 | ₩58,414 | -0.32% | 5.8만 |
|---|
| 2026.05.19 | ₩55,798 | ₩57,850 | ₩54,926 | ₩57,743 | +3.49% | 9.1만 |
|---|
| 2026.05.18 | ₩56,603 | ₩57,072 | ₩54,564 | ₩56,107 | -0.88% | 12.8만 |
|---|
| 2026.05.15 | ₩59,245 | ₩59,299 | ₩55,718 | ₩56,066 | -5.37% | 14.3만 |
|---|
| 2026.05.14 | ₩59,071 | ₩60,117 | ₩58,823 | ₩60,117 | +1.77% | 4.3만 |
|---|
| 2026.05.13 | ₩59,983 | ₩59,983 | ₩58,025 | ₩59,138 | -1.41% | 10.3만 |
|---|
| 2026.05.12 | ₩60,868 | ₩62,049 | ₩59,742 | ₩61,391 | +0.86% | 4.8만 |
|---|
| 2026.05.11 | ₩60,627 | ₩61,740 | ₩59,970 | ₩61,217 | +0.97% | 9.8만 |
|---|
| 2026.05.08 | ₩61,928 | ₩62,505 | ₩59,420 | ₩59,513 | -3.90% | 9.3만 |
|---|
| 2026.05.07 | ₩63,175 | ₩63,242 | ₩60,707 | ₩61,163 | -3.18% | 10.8만 |
|---|
| 2026.05.06 | ₩66,502 | ₩66,502 | ₩63,336 | ₩63,618 | -4.34% | 13.8만 |
|---|
| 2026.05.05 | ₩67,065 | ₩68,205 | ₩66,535 | ₩66,569 | -0.74% | 4.5만 |
|---|
| 2026.05.04 | ₩66,475 | ₩68,540 | ₩65,321 | ₩66,582 | +0.16% | 8.1만 |
|---|
| 2026.05.01 | ₩68,715 | ₩70,526 | ₩67,132 | ₩67,132 | -2.30% | 8.8만 |
|---|
| 2026.04.30 | ₩64,490 | ₩68,688 | ₩64,195 | ₩68,514 | +6.24% | 11.3만 |
|---|
| 2026.04.29 | ₩65,415 | ₩65,885 | ₩63,229 | ₩63,779 | -2.50% | 5.6만 |
|---|
| 2026.04.28 | ₩67,038 | ₩67,414 | ₩65,509 | ₩66,166 | -1.30% | 3.1만 |
|---|
| 2026.04.27 | ₩66,354 | ₩67,239 | ₩65,925 | ₩66,019 | -0.51% | 6.3만 |
|---|
| 2026.04.24 | ₩65,174 | ₩66,435 | ₩64,302 | ₩66,032 | +1.32% | 8.1만 |
|---|
| 2026.04.23 | ₩62,357 | ₩65,764 | ₩62,357 | ₩65,737 | +5.42% | 11.1만 |
|---|
| 2026.04.22 | ₩62,478 | ₩63,712 | ₩60,117 | ₩60,721 | -2.81% | 6.6만 |
|---|
| 2026.04.21 | ₩65,040 | ₩65,040 | ₩60,962 | ₩61,069 | -6.10% | 10만 |
|---|
| 2026.04.20 | ₩66,099 | ₩66,938 | ₩64,047 | ₩64,329 | -2.68% | 11.7만 |
|---|
| 2026.04.17 | ₩66,958 | ₩66,958 | ₩64,047 | ₩66,247 | -1.06% | 16.1만 |
|---|
| 2026.04.16 | ₩65,590 | ₩67,213 | ₩64,986 | ₩67,065 | +2.25% | 10.5만 |
|---|
| 2026.04.15 | ₩66,810 | ₩66,850 | ₩65,107 | ₩65,818 | -1.49% | 4.4만 |
|---|
| 2026.04.14 | ₩67,320 | ₩68,004 | ₩65,402 | ₩67,789 | +0.70% | 5.4만 |
|---|
| 2026.04.13 | ₩69,453 | ₩69,453 | ₩66,314 | ₩67,400 | -2.95% | 11.9만 |
|---|
| 2026.04.10 | ₩70,539 | ₩71,988 | ₩69,520 | ₩70,016 | -0.74% | 6만 |
|---|
| 2026.04.09 | ₩68,836 | ₩73,208 | ₩68,836 | ₩70,821 | +2.88% | 9.1만 |
|---|
| 2026.04.08 | ₩67,119 | ₩69,211 | ₩65,831 | ₩69,131 | +3.00% | 11.5만 |
|---|
| 2026.04.07 | ₩66,059 | ₩67,675 | ₩66,059 | ₩67,159 | +1.66% | 6만 |
|---|
| 2026.04.06 | ₩66,891 | ₩67,897 | ₩66,441 | ₩66,596 | -0.44% | 4만 |
|---|
| 2026.04.02 | ₩66,019 | ₩68,353 | ₩65,388 | ₩67,467 | +2.19% | 6.9만 |
|---|
| 2026.04.01 | ₩64,973 | ₩67,065 | ₩64,973 | ₩66,421 | +2.23% | 6.6만 |
|---|
| 2026.03.31 | ₩65,402 | ₩65,590 | ₩62,907 | ₩65,254 | -0.23% | 15.7만 |
|---|
| 2026.03.30 | ₩66,200 | ₩67,400 | ₩65,080 | ₩65,751 | -0.68% | 9.4만 |
|---|
| 2026.03.27 | ₩63,443 | ₩66,267 | ₩63,350 | ₩64,423 | +1.54% | 7.8만 |
|---|
| 2026.03.26 | ₩62,572 | ₩63,846 | ₩62,209 | ₩63,323 | +1.20% | 11만 |
|---|
| 2026.03.25 | ₩63,886 | ₩64,476 | ₩62,800 | ₩62,961 | -1.45% | 5.5만 |
|---|
| 2026.03.24 | ₩60,130 | ₩64,087 | ₩59,827 | ₩62,290 | +3.59% | 6.8만 |
|---|
| 2026.03.23 | ₩61,914 | ₩63,041 | ₩60,506 | ₩61,432 | -0.78% | 17.4만 |
|---|
| 2026.03.20 | ₩67,669 | ₩68,359 | ₩58,870 | ₩59,688 | -11.79% | 26.6만 |
|---|
| 2026.03.19 | ₩68,353 | ₩69,573 | ₩65,777 | ₩68,044 | -0.45% | 11.3만 |
|---|
| 2026.03.18 | ₩70,351 | ₩70,673 | ₩68,889 | ₩68,956 | -1.98% | 7.8만 |
|---|
| 2026.03.17 | ₩72,363 | ₩72,830 | ₩70,458 | ₩70,687 | -2.32% | 8.7만 |
|---|
| 2026.03.16 | ₩72,081 | ₩72,216 | ₩69,935 | ₩71,236 | -1.17% | 7.4만 |
|---|
| 2026.03.13 | ₩69,748 | ₩71,491 | ₩69,627 | ₩69,909 | +0.23% | 11.1만 |
|---|
| 2026.03.12 | ₩65,603 | ₩70,311 | ₩65,415 | ₩68,044 | +3.72% | 12.9만 |
|---|
| 2026.03.11 | ₩68,004 | ₩68,004 | ₩65,891 | ₩66,649 | -1.99% | 12.3만 |
|---|
| 2026.03.10 | ₩68,715 | ₩70,298 | ₩67,937 | ₩68,286 | -0.62% | 15.7만 |
|---|
| 2026.03.09 | ₩68,353 | ₩69,882 | ₩66,140 | ₩69,587 | +1.81% | 19만 |
|---|
| 2026.03.06 | ₩68,594 | ₩70,070 | ₩67,454 | ₩69,184 | +0.86% | 13.4만 |
|---|
| 2026.03.05 | ₩70,096 | ₩70,110 | ₩68,044 | ₩70,002 | -0.13% | 17.4만 |
|---|
| 2026.03.04 | ₩70,646 | ₩72,226 | ₩69,339 | ₩71,639 | +1.40% | 6.3만 |
|---|
| 2026.03.03 | ₩69,131 | ₩72,336 | ₩65,737 | ₩70,713 | +2.29% | 20.3만 |
|---|
| 2026.03.02 | ₩72,484 | ₩73,895 | ₩72,075 | ₩72,095 | -0.54% | 14.4만 |
|---|
| 2026.02.27 | ₩71,236 | ₩74,053 | ₩71,236 | ₩73,852 | +3.67% | 15.3만 |
|---|
| 2026.02.26 | ₩71,800 | ₩72,269 | ₩70,257 | ₩71,330 | -0.65% | 11.4만 |
|---|
| 2026.02.25 | ₩71,733 | ₩72,505 | ₩68,862 | ₩72,122 | +0.54% | 20만 |
|---|
| 2026.02.24 | ₩68,916 | ₩71,612 | ₩67,360 | ₩71,451 | +3.68% | 12.9만 |
|---|
| 2026.02.23 | ₩67,856 | ₩70,472 | ₩67,856 | ₩69,184 | +1.96% | 14.1만 |
|---|
| 2026.02.20 | ₩67,508 | ₩68,111 | ₩65,911 | ₩67,722 | +0.32% | 7.3만 |
|---|
| 2026.02.19 | ₩65,415 | ₩66,998 | ₩65,415 | ₩66,837 | +2.17% | 12.9만 |
|---|
| 2026.02.18 | ₩68,138 | ₩68,406 | ₩64,262 | ₩64,610 | -5.18% | 17만 |
|---|
| 2026.02.17 | ₩69,707 | ₩70,948 | ₩67,500 | ₩68,058 | -2.37% | 24.6만 |
|---|
| 2026.02.13 | ₩63,242 | ₩68,967 | ₩63,202 | ₩68,581 | +8.44% | 28.9만 |
|---|
| 2026.02.12 | ₩61,525 | ₩65,388 | ₩61,525 | ₩63,551 | +3.29% | 32.3만 |
|---|
| 2026.02.11 | ₩59,835 | ₩60,908 | ₩59,004 | ₩60,734 | +1.50% | 14.7만 |
|---|
| 2026.02.10 | ₩57,408 | ₩60,439 | ₩56,831 | ₩59,138 | +3.01% | 26.7만 |
|---|
| 2026.02.09 | ₩55,852 | ₩56,670 | ₩54,993 | ₩56,402 | +0.98% | 6.4만 |
|---|
| 2026.02.06 | ₩56,630 | ₩57,848 | ₩54,510 | ₩55,865 | -1.35% | 19.9만 |
|---|
| 2026.02.05 | ₩55,463 | ₩55,879 | ₩54,135 | ₩55,114 | -0.63% | 12.8만 |
|---|
| 2026.02.04 | ₩56,603 | ₩57,139 | ₩54,685 | ₩54,926 | -2.96% | 7.2만 |
|---|
| 2026.02.03 | ₩53,330 | ₩56,200 | ₩53,330 | ₩55,691 | +4.43% | 12.4만 |
|---|
| 2026.02.02 | ₩55,825 | ₩56,522 | ₩53,022 | ₩53,276 | -4.57% | 14.2만 |
|---|
| 2026.01.30 | ₩55,677 | ₩55,986 | ₩53,920 | ₩55,986 | +0.55% | 12.7만 |
|---|
| 2026.01.29 | ₩56,764 | ₩57,770 | ₩55,141 | ₩56,093 | -1.18% | 22.8만 |
|---|
| 2026.01.28 | ₩56,549 | ₩57,327 | ₩55,409 | ₩56,040 | -0.90% | 12.5만 |
|---|
| 2026.01.27 | ₩54,229 | ₩56,898 | ₩53,384 | ₩56,402 | +4.01% | 15.3만 |
|---|
| 2026.01.26 | ₩53,853 | ₩55,516 | ₩53,813 | ₩54,417 | +1.05% | 10.7만 |
|---|
| 2026.01.23 | ₩53,746 | ₩53,919 | ₩52,311 | ₩53,250 | -0.92% | 10.5만 |
|---|
| 2026.01.22 | ₩55,570 | ₩55,872 | ₩53,558 | ₩53,960 | -2.90% | 10.9만 |
|---|
| 2026.01.21 | ₩55,972 | ₩55,972 | ₩53,840 | ₩55,127 | -1.51% | 13.2만 |
|---|
| 2026.01.20 | ₩55,651 | ₩56,294 | ₩54,269 | ₩54,819 | -1.49% | 14.6만 |
|---|
| 2026.01.16 | ₩55,664 | ₩56,952 | ₩54,886 | ₩56,589 | +1.66% | 15.9만 |
|---|
| 2026.01.15 | ₩56,335 | ₩58,239 | ₩56,335 | ₩57,475 | +2.02% | 13.6만 |
|---|
| 2026.01.14 | ₩54,470 | ₩56,286 | ₩54,470 | ₩55,811 | +2.46% | 12.1만 |
|---|
| 2026.01.13 | ₩53,518 | ₩54,980 | ₩52,901 | ₩54,631 | +2.08% | 11.9만 |
|---|
| 2026.01.12 | ₩52,820 | ₩54,001 | ₩52,580 | ₩53,639 | +1.55% | 9.5만 |
|---|
| 2026.01.09 | ₩53,424 | ₩54,665 | ₩53,276 | ₩53,357 | -0.13% | 17.2만 |
|---|
| 2026.01.08 | ₩50,889 | ₩52,525 | ₩50,889 | ₩51,412 | +1.03% | 9.6만 |
|---|
| 2026.01.07 | ₩55,221 | ₩55,221 | ₩50,580 | ₩51,036 | -7.58% | 29.1만 |
|---|
| 2026.01.06 | ₩54,390 | ₩55,168 | ₩53,585 | ₩55,020 | +1.16% | 10.7만 |
|---|
| 2026.01.05 | ₩56,066 | ₩56,469 | ₩51,801 | ₩54,309 | -3.13% | 24.2만 |
|---|
| 2026.01.02 | ₩54,846 | ₩56,911 | ₩54,331 | ₩56,133 | +2.35% | 12.2만 |
|---|
| 2025.12.31 | ₩55,221 | ₩55,357 | ₩54,323 | ₩54,376 | -1.53% | 6.3만 |
|---|
| 2025.12.30 | ₩55,087 | ₩55,645 | ₩54,929 | ₩55,449 | +0.66% | 4.4만 |
|---|
| 2025.12.29 | ₩54,712 | ₩55,959 | ₩54,712 | ₩55,127 | +0.76% | 12.5만 |
|---|
| 2025.12.26 | ₩54,779 | ₩55,087 | ₩54,215 | ₩54,846 | +0.12% | 3만 |
|---|
| 2025.12.24 | ₩54,202 | ₩55,072 | ₩53,960 | ₩55,034 | +1.53% | 3.4만 |
|---|
| 2025.12.23 | ₩53,679 | ₩54,618 | ₩53,276 | ₩54,175 | +0.92% | 5.3만 |
|---|
| 2025.12.22 | ₩53,075 | ₩54,021 | ₩52,203 | ₩53,920 | +1.59% | 8.7만 |
|---|
| 2025.12.19 | ₩55,194 | ₩55,946 | ₩53,169 | ₩53,276 | -3.48% | 9.5만 |
|---|
| 2025.12.18 | ₩54,564 | ₩56,335 | ₩54,564 | ₩55,516 | +1.75% | 15.2만 |
|---|
| 2025.12.17 | ₩54,785 | ₩54,980 | ₩53,075 | ₩53,853 | -1.70% | 10.3만 |
|---|
| 2025.12.16 | ₩55,557 | ₩55,879 | ₩53,974 | ₩55,101 | -0.82% | 9.3만 |
|---|
| 2025.12.15 | ₩55,181 | ₩55,876 | ₩54,189 | ₩55,718 | +0.97% | 12.3만 |
|---|
| 2025.12.12 | ₩55,543 | ₩56,321 | ₩53,987 | ₩54,282 | -2.27% | 13.1만 |
|---|
| 2025.12.11 | ₩53,773 | ₩55,463 | ₩53,773 | ₩55,141 | +2.54% | 8.2만 |
|---|
| 2025.12.10 | ₩54,121 | ₩54,239 | ₩52,727 | ₩53,853 | -0.50% | 9.8만 |
|---|
| 2025.12.09 | ₩54,993 | ₩55,496 | ₩53,893 | ₩54,054 | -1.71% | 8만 |
|---|
| 2025.12.08 | ₩56,402 | ₩56,428 | ₩53,706 | ₩54,001 | -4.26% | 10.6만 |
|---|
| 2025.12.05 | ₩57,542 | ₩58,065 | ₩56,127 | ₩56,147 | -2.42% | 16.1만 |
|---|
| 2025.12.04 | ₩58,266 | ₩59,098 | ₩57,331 | ₩57,904 | -0.62% | 9.2만 |
|---|
| 2025.12.03 | ₩59,017 | ₩59,326 | ₩57,531 | ₩58,266 | -1.27% | 10.5만 |
|---|
| 2025.12.02 | ₩60,493 | ₩60,794 | ₩58,644 | ₩58,870 | -2.68% | 11.9만 |
|---|
| 2025.12.01 | ₩63,497 | ₩63,497 | ₩60,077 | ₩60,278 | -5.07% | 20.2만 |
|---|
| 2025.11.28 | ₩63,779 | ₩64,722 | ₩63,567 | ₩64,597 | +1.28% | 5만 |
|---|
| 2025.11.26 | ₩61,834 | ₩63,578 | ₩61,821 | ₩63,256 | +2.30% | 5만 |
|---|
| 2025.11.25 | ₩62,008 | ₩62,179 | ₩60,251 | ₩61,029 | -1.58% | 3.9만 |
|---|
| 2025.11.24 | ₩59,929 | ₩62,169 | ₩58,923 | ₩61,633 | +2.84% | 5.4만 |
|---|
| 2025.11.21 | ₩60,211 | ₩60,271 | ₩58,414 | ₩59,701 | -0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩61,874 | ₩62,887 | ₩59,420 | ₩59,554 | -3.75% | 9.6만 |
|---|
| 2025.11.19 | ₩62,209 | ₩62,511 | ₩60,050 | ₩60,452 | -2.82% | 5만 |
|---|
| 2025.11.18 | ₩62,746 | ₩63,725 | ₩61,968 | ₩61,968 | -1.24% | 7만 |
|---|
| 2025.11.17 | ₩61,458 | ₩63,309 | ₩61,230 | ₩62,719 | +2.05% | 11만 |
|---|
| 2025.11.14 | ₩60,533 | ₩62,438 | ₩60,023 | ₩61,136 | +1.00% | 8.8만 |
|---|
| 2025.11.13 | ₩63,215 | ₩63,215 | ₩60,815 | ₩61,029 | -3.46% | 7.8만 |
|---|
| 2025.11.12 | ₩63,256 | ₩63,792 | ₩62,625 | ₩63,618 | +0.57% | 5.1만 |
|---|
| 2025.11.11 | ₩63,215 | ₩63,631 | ₩62,169 | ₩63,122 | -0.15% | 4.9만 |
|---|
| 2025.11.10 | ₩63,859 | ₩64,624 | ₩61,485 | ₩63,122 | -1.16% | 11만 |
|---|
| 2025.11.07 | ₩60,063 | ₩63,242 | ₩60,063 | ₩63,189 | +5.20% | 12.5만 |
|---|
| 2025.11.06 | ₩61,029 | ₩62,585 | ₩60,600 | ₩60,962 | -0.11% | 9.1만 |
|---|
| 2025.11.05 | ₩61,432 | ₩62,330 | ₩60,761 | ₩61,552 | +0.20% | 9.3만 |
|---|
| 2025.11.04 | ₩61,995 | ₩62,062 | ₩60,828 | ₩61,552 | -0.71% | 7.6만 |
|---|
| 2025.11.03 | ₩61,981 | ₩62,639 | ₩60,137 | ₩62,317 | +0.54% | 15만 |
|---|
| 2025.10.31 | ₩62,679 | ₩63,095 | ₩61,230 | ₩62,303 | -0.60% | 7.1만 |
|---|
| 2025.10.30 | ₩63,993 | ₩65,938 | ₩63,457 | ₩63,591 | -0.63% | 5.5만 |
|---|
| 2025.10.29 | ₩64,302 | ₩65,549 | ₩63,551 | ₩64,517 | +0.33% | 11.7만 |
|---|
| 2025.10.28 | ₩68,433 | ₩68,433 | ₩64,235 | ₩64,624 | -5.57% | 19.3만 |
|---|
| 2025.10.27 | ₩67,467 | ₩67,910 | ₩65,455 | ₩67,789 | +0.48% | 8.8만 |
|---|
| 2025.10.24 | ₩66,200 | ₩68,084 | ₩65,992 | ₩67,239 | +1.57% | 5.4만 |
|---|
| 2025.10.23 | ₩66,314 | ₩66,368 | ₩64,114 | ₩64,973 | -2.02% | 3.2만 |
|---|
| 2025.10.22 | ₩66,274 | ₩66,274 | ₩64,289 | ₩65,174 | -1.66% | 3.2만 |
|---|
| 2025.10.21 | ₩68,044 | ₩68,044 | ₩64,718 | ₩65,683 | -3.47% | 4.7만 |
|---|
| 2025.10.20 | ₩69,426 | ₩69,909 | ₩66,985 | ₩67,588 | -2.65% | 5.6만 |
|---|
| 2025.10.17 | ₩68,903 | ₩69,010 | ₩66,971 | ₩67,830 | -1.56% | 7.2만 |
|---|
| 2025.10.16 | ₩71,706 | ₩72,766 | ₩68,594 | ₩68,755 | -4.12% | 9.4만 |
|---|
| 2025.10.15 | ₩69,520 | ₩71,451 | ₩69,184 | ₩71,062 | +2.22% | 10.1만 |
|---|
| 2025.10.14 | ₩65,911 | ₩68,848 | ₩65,847 | ₩68,219 | +3.50% | 10.2만 |
|---|
| 2025.10.13 | ₩65,093 | ₩67,297 | ₩65,093 | ₩66,435 | +2.06% | 6.5만 |
|---|
| 2025.10.10 | ₩66,461 | ₩67,394 | ₩64,785 | ₩64,959 | -2.26% | 11만 |
|---|