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 | ₩43,896 | ₩45,015 | ₩43,681 | ₩44,821 | +2.11% | 20만 |
| 2026.10.08 | ₩43,963 | ₩44,714 | ₩42,430 | ₩43,815 | -0.34% | 28만 |
| 2026.10.07 | ₩43,466 | ₩44,673 | ₩43,118 | ₩44,164 | +1.60% | 36만 |
| 2026.10.06 | ₩41,830 | ₩44,191 | ₩41,830 | ₩44,083 | +5.39% | 56.9만 |
| 2026.10.05 | ₩40,261 | ₩41,247 | ₩39,309 | ₩40,543 | +0.70% | 42.5만 |
| 2026.10.02 | ₩40,207 | ₩41,240 | ₩39,738 | ₩40,100 | -0.27% | 54.8만 |
| 2026.10.01 | ₩38,960 | ₩39,859 | ₩38,035 | ₩39,751 | +2.03% | 32만 |
| 2026.09.30 | ₩40,315 | ₩40,543 | ₩39,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,027 |
| -3.19% |
| 36.9만 |
| 2026.09.29 | ₩38,598 | ₩40,100 | ₩37,834 | ₩39,832 | +3.20% | 32.1만 |
|---|
| 2026.09.28 | ₩39,309 | ₩39,362 | ₩37,954 | ₩38,571 | -1.88% | 32.8만 |
|---|
| 2026.09.25 | ₩38,906 | ₩39,510 | ₩38,169 | ₩39,376 | +1.21% | 45.6만 |
|---|
| 2026.09.24 | ₩40,261 | ₩40,368 | ₩38,906 | ₩38,906 | -3.36% | 34.1만 |
|---|
| 2026.09.23 | ₩42,139 | ₩42,152 | ₩39,949 | ₩40,154 | -4.71% | 31만 |
|---|
| 2026.09.22 | ₩42,930 | ₩43,466 | ₩42,367 | ₩42,528 | -0.94% | 16.1만 |
|---|
| 2026.09.21 | ₩43,963 | ₩44,365 | ₩43,252 | ₩43,493 | -1.07% | 23만 |
|---|
| 2026.09.18 | ₩45,089 | ₩45,170 | ₩43,896 | ₩43,963 | -2.50% | 18.9만 |
|---|
| 2026.09.17 | ₩45,451 | ₩46,108 | ₩44,740 | ₩45,947 | +1.09% | 14.3만 |
|---|
| 2026.09.16 | ₩45,854 | ₩45,862 | ₩44,258 | ₩44,834 | -2.22% | 13.2만 |
|---|
| 2026.09.15 | ₩46,752 | ₩46,752 | ₩44,727 | ₩44,834 | -4.10% | 17.1만 |
|---|
| 2026.09.14 | ₩48,442 | ₩48,536 | ₩46,216 | ₩46,457 | -4.10% | 19.6만 |
|---|
| 2026.09.11 | ₩50,185 | ₩50,346 | ₩48,147 | ₩48,415 | -3.53% | 12.7만 |
|---|
| 2026.09.10 | ₩50,226 | ₩51,272 | ₩48,911 | ₩48,965 | -2.51% | 16.8만 |
|---|
| 2026.09.09 | ₩52,157 | ₩52,385 | ₩50,011 | ₩50,467 | -3.24% | 12.6만 |
|---|
| 2026.09.08 | ₩50,682 | ₩53,123 | ₩50,682 | ₩52,278 | +3.15% | 13.4만 |
|---|
| 2026.09.04 | ₩49,998 | ₩51,446 | ₩49,756 | ₩50,910 | +1.82% | 11만 |
|---|
| 2026.09.03 | ₩50,078 | ₩51,151 | ₩50,078 | ₩50,735 | +1.31% | 15만 |
|---|
| 2026.09.02 | ₩48,697 | ₩49,735 | ₩47,369 | ₩49,582 | +1.82% | 17.7만 |
|---|
| 2026.09.01 | ₩48,482 | ₩49,314 | ₩47,678 | ₩49,300 | +1.69% | 19.9만 |
|---|
| 2026.08.31 | ₩47,195 | ₩48,616 | ₩46,859 | ₩48,107 | +1.93% | 29.2만 |
|---|
| 2026.08.28 | ₩51,875 | ₩52,144 | ₩49,320 | ₩49,877 | -3.85% | 21.9만 |
|---|
| 2026.08.27 | ₩51,916 | ₩51,956 | ₩50,655 | ₩51,540 | -0.72% | 18.3만 |
|---|
| 2026.08.26 | ₩52,144 | ₩53,438 | ₩52,130 | ₩52,734 | +1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩51,755 | ₩52,626 | ₩51,325 | ₩52,009 | +0.49% | 10.9만 |
|---|
| 2026.08.24 | ₩50,588 | ₩51,862 | ₩49,957 | ₩51,728 | +2.25% | 21.3만 |
|---|
| 2026.08.21 | ₩54,316 | ₩54,457 | ₩50,145 | ₩50,172 | -7.63% | 30만 |
|---|
| 2026.08.20 | ₩54,088 | ₩55,718 | ₩53,874 | ₩53,941 | -0.27% | 7만 |
|---|
| 2026.08.19 | ₩55,496 | ₩56,019 | ₩54,115 | ₩54,906 | -1.06% | 8.3만 |
|---|
| 2026.08.18 | ₩56,288 | ₩57,206 | ₩54,665 | ₩54,799 | -2.64% | 13.6만 |
|---|
| 2026.08.17 | ₩55,724 | ₩55,724 | ₩54,169 | ₩55,496 | -0.41% | 11.6만 |
|---|
| 2026.08.14 | ₩54,987 | ₩56,341 | ₩54,987 | ₩56,019 | +1.88% | 12.4만 |
|---|
| 2026.08.13 | ₩54,397 | ₩55,590 | ₩54,397 | ₩55,027 | +1.16% | 11.8만 |
|---|
| 2026.08.12 | ₩53,941 | ₩54,678 | ₩53,632 | ₩54,383 | +0.82% | 11.9만 |
|---|
| 2026.08.11 | ₩51,795 | ₩53,833 | ₩51,607 | ₩53,498 | +3.29% | 16.6만 |
|---|
| 2026.08.10 | ₩53,230 | ₩53,230 | ₩51,527 | ₩51,862 | -2.57% | 20만 |
|---|
| 2026.08.07 | ₩52,304 | ₩54,450 | ₩51,164 | ₩53,565 | +2.41% | 40.5만 |
|---|
| 2026.08.06 | ₩55,443 | ₩55,899 | ₩51,949 | ₩52,854 | -4.67% | 29.5만 |
|---|
| 2026.08.05 | ₩55,376 | ₩55,577 | ₩52,506 | ₩53,766 | -2.91% | 47.3만 |
|---|
| 2026.08.04 | ₩56,127 | ₩56,194 | ₩53,511 | ₩55,429 | -1.24% | 17.1만 |
|---|
| 2026.08.03 | ₩56,341 | ₩57,589 | ₩54,879 | ₩56,583 | +0.43% | 18.3만 |
|---|
| 2026.07.31 | ₩57,481 | ₩57,682 | ₩56,395 | ₩56,489 | -1.73% | 11만 |
|---|
| 2026.07.30 | ₩59,372 | ₩59,822 | ₩56,596 | ₩57,776 | -2.69% | 12.2만 |
|---|
| 2026.07.29 | ₩62,108 | ₩62,108 | ₩57,977 | ₩58,729 | -5.44% | 9.5만 |
|---|
| 2026.07.28 | ₩62,685 | ₩64,824 | ₩61,096 | ₩61,236 | -2.31% | 7.2만 |
|---|
| 2026.07.27 | ₩63,999 | ₩64,670 | ₩61,397 | ₩61,813 | -3.42% | 7.5만 |
|---|
| 2026.07.24 | ₩64,509 | ₩65,756 | ₩63,652 | ₩64,294 | -0.33% | 7.8만 |
|---|
| 2026.07.23 | ₩62,484 | ₩64,536 | ₩61,692 | ₩63,999 | +2.43% | 17만 |
|---|
| 2026.07.22 | ₩59,775 | ₩63,195 | ₩59,775 | ₩63,047 | +5.47% | 17.9만 |
|---|
| 2026.07.21 | ₩58,916 | ₩59,292 | ₩57,897 | ₩59,077 | +0.27% | 8.1만 |
|---|
| 2026.07.20 | ₩60,539 | ₩61,920 | ₩58,675 | ₩59,091 | -2.39% | 6.8만 |
|---|
| 2026.07.17 | ₩62,430 | ₩63,999 | ₩59,667 | ₩60,070 | -3.78% | 11.7만 |
|---|
| 2026.07.16 | ₩60,512 | ₩61,840 | ₩59,989 | ₩61,438 | +1.53% | 8.6만 |
|---|
| 2026.07.15 | ₩62,376 | ₩63,302 | ₩60,162 | ₩60,445 | -3.10% | 5.7만 |
|---|
| 2026.07.14 | ₩63,087 | ₩64,482 | ₩61,766 | ₩62,256 | -1.32% | 8만 |
|---|
| 2026.07.13 | ₩61,223 | ₩63,020 | ₩61,223 | ₩62,363 | +1.86% | 7.5만 |
|---|
| 2026.07.10 | ₩60,043 | ₩61,277 | ₩60,043 | ₩61,143 | +1.83% | 5만 |
|---|
| 2026.07.09 | ₩61,652 | ₩61,886 | ₩59,761 | ₩60,070 | -2.57% | 6.4만 |
|---|
| 2026.07.08 | ₩62,443 | ₩62,779 | ₩60,901 | ₩61,089 | -2.17% | 7.1만 |
|---|
| 2026.07.07 | ₩61,961 | ₩64,911 | ₩61,961 | ₩62,537 | +0.93% | 9.9만 |
|---|
| 2026.07.06 | ₩62,685 | ₩62,926 | ₩60,184 | ₩60,848 | -2.93% | 8.5만 |
|---|
| 2026.07.02 | ₩59,640 | ₩62,846 | ₩59,640 | ₩62,846 | +5.37% | 14.5만 |
|---|
| 2026.07.01 | ₩61,143 | ₩61,250 | ₩58,474 | ₩58,957 | -3.58% | 10.8만 |
|---|
| 2026.06.30 | ₩63,463 | ₩63,704 | ₩61,143 | ₩61,169 | -3.61% | 15.9만 |
|---|
| 2026.06.29 | ₩64,871 | ₩65,255 | ₩63,168 | ₩64,080 | -1.22% | 8.5만 |
|---|
| 2026.06.26 | ₩63,986 | ₩64,978 | ₩63,664 | ₩64,844 | +1.34% | 6.1만 |
|---|
| 2026.06.25 | ₩62,309 | ₩64,871 | ₩62,108 | ₩63,476 | +1.87% | 14.3만 |
|---|
| 2026.06.24 | ₩61,210 | ₩62,390 | ₩60,405 | ₩62,256 | +1.71% | 14.2만 |
|---|
| 2026.06.23 | ₩59,171 | ₩60,834 | ₩58,011 | ₩60,365 | +2.02% | 11만 |
|---|
| 2026.06.22 | ₩58,246 | ₩60,083 | ₩58,246 | ₩59,117 | +1.50% | 11.3만 |
|---|
| 2026.06.18 | ₩57,696 | ₩60,412 | ₩57,374 | ₩58,273 | +1.00% | 14.5만 |
|---|
| 2026.06.17 | ₩59,010 | ₩60,016 | ₩56,335 | ₩57,267 | -2.95% | 7.2만 |
|---|
| 2026.06.16 | ₩58,568 | ₩61,196 | ₩58,568 | ₩59,466 | +1.53% | 16.3만 |
|---|
| 2026.06.15 | ₩57,273 | ₩59,218 | ₩56,207 | ₩58,340 | +1.86% | 20.1만 |
|---|
| 2026.06.12 | ₩56,140 | ₩57,676 | ₩56,140 | ₩57,495 | +2.41% | 8만 |
|---|
| 2026.06.11 | ₩56,194 | ₩57,441 | ₩55,594 | ₩55,711 | -0.86% | 11.3만 |
|---|
| 2026.06.10 | ₩56,489 | ₩56,489 | ₩54,960 | ₩55,657 | -1.47% | 8.9만 |
|---|
| 2026.06.09 | ₩54,397 | ₩55,858 | ₩53,646 | ₩55,617 | +2.24% | 16.4만 |
|---|
| 2026.06.08 | ₩56,596 | ₩56,998 | ₩53,671 | ₩53,780 | -4.98% | 15.2만 |
|---|
| 2026.06.05 | ₩55,657 | ₩58,085 | ₩55,644 | ₩57,012 | +2.43% | 17.3만 |
|---|
| 2026.06.04 | ₩55,201 | ₩56,060 | ₩53,337 | ₩55,657 | +0.83% | 9.8만 |
|---|
| 2026.06.03 | ₩55,657 | ₩57,562 | ₩54,598 | ₩54,678 | -1.76% | 9만 |
|---|
| 2026.06.02 | ₩52,975 | ₩55,657 | ₩52,975 | ₩55,510 | +4.78% | 13.1만 |
|---|
| 2026.06.01 | ₩55,832 | ₩55,832 | ₩52,465 | ₩52,532 | -5.91% | 19.4만 |
|---|
| 2026.05.29 | ₩58,568 | ₩58,796 | ₩57,126 | ₩57,723 | -1.44% | 8.3만 |
|---|
| 2026.05.28 | ₩60,070 | ₩61,089 | ₩58,407 | ₩58,554 | -2.52% | 10.4만 |
|---|
| 2026.05.27 | ₩60,928 | ₩61,397 | ₩60,083 | ₩60,646 | -0.46% | 8.6만 |
|---|
| 2026.05.26 | ₩62,296 | ₩62,663 | ₩61,424 | ₩61,518 | -1.25% | 3.4만 |
|---|
| 2026.05.22 | ₩60,351 | ₩61,813 | ₩59,922 | ₩61,505 | +1.91% | 6.2만 |
|---|
| 2026.05.21 | ₩58,286 | ₩60,204 | ₩58,246 | ₩60,083 | +3.08% | 7.5만 |
|---|
| 2026.05.20 | ₩58,594 | ₩59,600 | ₩57,897 | ₩58,407 | -0.32% | 5.8만 |
|---|
| 2026.05.19 | ₩55,791 | ₩57,843 | ₩54,920 | ₩57,736 | +3.49% | 9.1만 |
|---|
| 2026.05.18 | ₩56,596 | ₩57,066 | ₩54,558 | ₩56,100 | -0.88% | 12.8만 |
|---|
| 2026.05.15 | ₩59,238 | ₩59,292 | ₩55,711 | ₩56,060 | -5.37% | 14.3만 |
|---|
| 2026.05.14 | ₩59,064 | ₩60,110 | ₩58,816 | ₩60,110 | +1.77% | 4.3만 |
|---|
| 2026.05.13 | ₩59,976 | ₩59,976 | ₩58,018 | ₩59,131 | -1.41% | 10.3만 |
|---|
| 2026.05.12 | ₩60,861 | ₩62,041 | ₩59,734 | ₩61,384 | +0.86% | 4.8만 |
|---|
| 2026.05.11 | ₩60,620 | ₩61,733 | ₩59,962 | ₩61,210 | +0.97% | 9.8만 |
|---|
| 2026.05.08 | ₩61,920 | ₩62,497 | ₩59,413 | ₩59,506 | -3.90% | 9.3만 |
|---|
| 2026.05.07 | ₩63,168 | ₩63,235 | ₩60,700 | ₩61,156 | -3.18% | 10.8만 |
|---|
| 2026.05.06 | ₩66,494 | ₩66,494 | ₩63,329 | ₩63,610 | -4.34% | 13.8만 |
|---|
| 2026.05.05 | ₩67,057 | ₩68,197 | ₩66,527 | ₩66,561 | -0.74% | 4.5만 |
|---|
| 2026.05.04 | ₩66,467 | ₩68,532 | ₩65,314 | ₩66,574 | +0.16% | 8.1만 |
|---|
| 2026.05.01 | ₩68,707 | ₩70,517 | ₩67,124 | ₩67,124 | -2.30% | 8.8만 |
|---|
| 2026.04.30 | ₩64,482 | ₩68,680 | ₩64,187 | ₩68,505 | +6.24% | 11.3만 |
|---|
| 2026.04.29 | ₩65,407 | ₩65,877 | ₩63,221 | ₩63,771 | -2.50% | 5.6만 |
|---|
| 2026.04.28 | ₩67,030 | ₩67,406 | ₩65,501 | ₩66,158 | -1.30% | 3.1만 |
|---|
| 2026.04.27 | ₩66,346 | ₩67,231 | ₩65,917 | ₩66,011 | -0.51% | 6.3만 |
|---|
| 2026.04.24 | ₩65,166 | ₩66,427 | ₩64,294 | ₩66,024 | +1.32% | 8.1만 |
|---|
| 2026.04.23 | ₩62,350 | ₩65,756 | ₩62,350 | ₩65,729 | +5.42% | 11.1만 |
|---|
| 2026.04.22 | ₩62,470 | ₩63,704 | ₩60,110 | ₩60,713 | -2.81% | 6.6만 |
|---|
| 2026.04.21 | ₩65,032 | ₩65,032 | ₩60,955 | ₩61,062 | -6.10% | 10만 |
|---|
| 2026.04.20 | ₩66,091 | ₩66,930 | ₩64,039 | ₩64,321 | -2.68% | 11.7만 |
|---|
| 2026.04.17 | ₩66,950 | ₩66,950 | ₩64,039 | ₩66,239 | -1.06% | 16.1만 |
|---|
| 2026.04.16 | ₩65,582 | ₩67,205 | ₩64,978 | ₩67,057 | +2.25% | 10.5만 |
|---|
| 2026.04.15 | ₩66,802 | ₩66,842 | ₩65,099 | ₩65,810 | -1.49% | 4.4만 |
|---|
| 2026.04.14 | ₩67,312 | ₩67,996 | ₩65,394 | ₩67,781 | +0.70% | 5.4만 |
|---|
| 2026.04.13 | ₩69,444 | ₩69,444 | ₩66,306 | ₩67,392 | -2.95% | 11.9만 |
|---|
| 2026.04.10 | ₩70,531 | ₩71,979 | ₩69,511 | ₩70,008 | -0.74% | 6만 |
|---|
| 2026.04.09 | ₩68,827 | ₩73,199 | ₩68,827 | ₩70,812 | +2.88% | 9.1만 |
|---|
| 2026.04.08 | ₩67,111 | ₩69,203 | ₩65,823 | ₩69,122 | +3.00% | 11.5만 |
|---|
| 2026.04.07 | ₩66,051 | ₩67,667 | ₩66,051 | ₩67,151 | +1.66% | 6만 |
|---|
| 2026.04.06 | ₩66,883 | ₩67,889 | ₩66,433 | ₩66,588 | -0.44% | 4만 |
|---|
| 2026.04.02 | ₩66,011 | ₩68,344 | ₩65,381 | ₩67,459 | +2.19% | 6.9만 |
|---|
| 2026.04.01 | ₩64,965 | ₩67,057 | ₩64,965 | ₩66,413 | +2.23% | 6.6만 |
|---|
| 2026.03.31 | ₩65,394 | ₩65,582 | ₩62,899 | ₩65,246 | -0.23% | 15.7만 |
|---|
| 2026.03.30 | ₩66,192 | ₩67,392 | ₩65,072 | ₩65,743 | -0.68% | 9.4만 |
|---|
| 2026.03.27 | ₩63,436 | ₩66,259 | ₩63,342 | ₩64,415 | +1.54% | 7.8만 |
|---|
| 2026.03.26 | ₩62,564 | ₩63,838 | ₩62,202 | ₩63,315 | +1.20% | 11만 |
|---|
| 2026.03.25 | ₩63,878 | ₩64,469 | ₩62,792 | ₩62,953 | -1.45% | 5.5만 |
|---|
| 2026.03.24 | ₩60,123 | ₩64,080 | ₩59,820 | ₩62,283 | +3.59% | 6.8만 |
|---|
| 2026.03.23 | ₩61,907 | ₩63,034 | ₩60,499 | ₩61,424 | -0.78% | 17.4만 |
|---|
| 2026.03.20 | ₩67,661 | ₩68,351 | ₩58,863 | ₩59,681 | -11.79% | 26.6만 |
|---|
| 2026.03.19 | ₩68,344 | ₩69,565 | ₩65,770 | ₩68,036 | -0.45% | 11.3만 |
|---|
| 2026.03.18 | ₩70,343 | ₩70,665 | ₩68,881 | ₩68,948 | -1.98% | 7.8만 |
|---|
| 2026.03.17 | ₩72,355 | ₩72,821 | ₩70,450 | ₩70,678 | -2.32% | 8.7만 |
|---|
| 2026.03.16 | ₩72,073 | ₩72,207 | ₩69,927 | ₩71,228 | -1.17% | 7.4만 |
|---|
| 2026.03.13 | ₩69,739 | ₩71,483 | ₩69,619 | ₩69,900 | +0.23% | 11.1만 |
|---|
| 2026.03.12 | ₩65,595 | ₩70,303 | ₩65,407 | ₩68,036 | +3.72% | 12.9만 |
|---|
| 2026.03.11 | ₩67,996 | ₩67,996 | ₩65,884 | ₩66,641 | -1.99% | 12.3만 |
|---|
| 2026.03.10 | ₩68,707 | ₩70,289 | ₩67,929 | ₩68,277 | -0.62% | 15.7만 |
|---|
| 2026.03.09 | ₩68,344 | ₩69,873 | ₩66,132 | ₩69,578 | +1.81% | 19만 |
|---|
| 2026.03.06 | ₩68,586 | ₩70,061 | ₩67,446 | ₩69,176 | +0.86% | 13.4만 |
|---|
| 2026.03.05 | ₩70,088 | ₩70,101 | ₩68,036 | ₩69,994 | -0.13% | 17.4만 |
|---|
| 2026.03.04 | ₩70,638 | ₩72,218 | ₩69,330 | ₩71,630 | +1.40% | 6.3만 |
|---|
| 2026.03.03 | ₩69,122 | ₩72,328 | ₩65,729 | ₩70,705 | +2.29% | 20.3만 |
|---|
| 2026.03.02 | ₩72,475 | ₩73,886 | ₩72,066 | ₩72,086 | -0.54% | 14.4만 |
|---|
| 2026.02.27 | ₩71,228 | ₩74,044 | ₩71,228 | ₩73,843 | +3.67% | 15.3만 |
|---|
| 2026.02.26 | ₩71,791 | ₩72,261 | ₩70,249 | ₩71,322 | -0.65% | 11.4만 |
|---|
| 2026.02.25 | ₩71,724 | ₩72,497 | ₩68,854 | ₩72,113 | +0.54% | 20만 |
|---|
| 2026.02.24 | ₩68,908 | ₩71,603 | ₩67,352 | ₩71,443 | +3.68% | 12.9만 |
|---|
| 2026.02.23 | ₩67,848 | ₩70,463 | ₩67,848 | ₩69,176 | +1.96% | 14.1만 |
|---|
| 2026.02.20 | ₩67,500 | ₩68,103 | ₩65,904 | ₩67,714 | +0.32% | 7.3만 |
|---|
| 2026.02.19 | ₩65,407 | ₩66,990 | ₩65,407 | ₩66,829 | +2.17% | 12.9만 |
|---|
| 2026.02.18 | ₩68,130 | ₩68,398 | ₩64,254 | ₩64,603 | -5.18% | 17만 |
|---|
| 2026.02.17 | ₩69,699 | ₩70,940 | ₩67,492 | ₩68,049 | -2.37% | 24.6만 |
|---|
| 2026.02.13 | ₩63,235 | ₩68,959 | ₩63,195 | ₩68,572 | +8.44% | 28.9만 |
|---|
| 2026.02.12 | ₩61,518 | ₩65,381 | ₩61,518 | ₩63,543 | +3.29% | 32.3만 |
|---|
| 2026.02.11 | ₩59,828 | ₩60,901 | ₩58,997 | ₩60,727 | +1.50% | 14.7만 |
|---|
| 2026.02.10 | ₩57,401 | ₩60,432 | ₩56,824 | ₩59,131 | +3.01% | 26.7만 |
|---|
| 2026.02.09 | ₩55,845 | ₩56,663 | ₩54,987 | ₩56,395 | +0.98% | 6.4만 |
|---|
| 2026.02.06 | ₩56,623 | ₩57,841 | ₩54,504 | ₩55,858 | -1.35% | 19.9만 |
|---|
| 2026.02.05 | ₩55,456 | ₩55,872 | ₩54,128 | ₩55,107 | -0.63% | 12.8만 |
|---|
| 2026.02.04 | ₩56,596 | ₩57,133 | ₩54,678 | ₩54,920 | -2.96% | 7.2만 |
|---|
| 2026.02.03 | ₩53,324 | ₩56,194 | ₩53,324 | ₩55,684 | +4.43% | 12.4만 |
|---|
| 2026.02.02 | ₩55,818 | ₩56,516 | ₩53,015 | ₩53,270 | -4.57% | 14.2만 |
|---|
| 2026.01.30 | ₩55,671 | ₩55,979 | ₩53,914 | ₩55,979 | +0.55% | 12.7만 |
|---|
| 2026.01.29 | ₩56,757 | ₩57,763 | ₩55,134 | ₩56,086 | -1.18% | 22.8만 |
|---|
| 2026.01.28 | ₩56,542 | ₩57,320 | ₩55,402 | ₩56,033 | -0.90% | 12.5만 |
|---|
| 2026.01.27 | ₩54,222 | ₩56,891 | ₩53,377 | ₩56,395 | +4.01% | 15.3만 |
|---|
| 2026.01.26 | ₩53,847 | ₩55,510 | ₩53,807 | ₩54,410 | +1.05% | 10.7만 |
|---|
| 2026.01.23 | ₩53,739 | ₩53,912 | ₩52,304 | ₩53,243 | -0.92% | 10.5만 |
|---|
| 2026.01.22 | ₩55,563 | ₩55,865 | ₩53,552 | ₩53,954 | -2.90% | 10.9만 |
|---|
| 2026.01.21 | ₩55,966 | ₩55,966 | ₩53,833 | ₩55,121 | -1.51% | 13.2만 |
|---|
| 2026.01.20 | ₩55,644 | ₩56,288 | ₩54,263 | ₩54,812 | -1.49% | 14.6만 |
|---|
| 2026.01.16 | ₩55,657 | ₩56,945 | ₩54,879 | ₩56,583 | +1.66% | 15.9만 |
|---|
| 2026.01.15 | ₩56,328 | ₩58,232 | ₩56,328 | ₩57,468 | +2.02% | 13.6만 |
|---|
| 2026.01.14 | ₩54,464 | ₩56,280 | ₩54,464 | ₩55,805 | +2.46% | 12.1만 |
|---|
| 2026.01.13 | ₩53,511 | ₩54,973 | ₩52,895 | ₩54,625 | +2.08% | 11.9만 |
|---|
| 2026.01.12 | ₩52,814 | ₩53,994 | ₩52,574 | ₩53,632 | +1.55% | 9.5만 |
|---|
| 2026.01.09 | ₩53,418 | ₩54,658 | ₩53,270 | ₩53,351 | -0.13% | 17.2만 |
|---|
| 2026.01.08 | ₩50,883 | ₩52,519 | ₩50,883 | ₩51,406 | +1.03% | 9.6만 |
|---|
| 2026.01.07 | ₩55,215 | ₩55,215 | ₩50,574 | ₩51,030 | -7.58% | 29.1만 |
|---|
| 2026.01.06 | ₩54,383 | ₩55,161 | ₩53,579 | ₩55,014 | +1.16% | 10.7만 |
|---|
| 2026.01.05 | ₩56,060 | ₩56,462 | ₩51,795 | ₩54,303 | -3.13% | 24.2만 |
|---|
| 2026.01.02 | ₩54,839 | ₩56,905 | ₩54,324 | ₩56,127 | +2.35% | 12.2만 |
|---|
| 2025.12.31 | ₩55,215 | ₩55,350 | ₩54,316 | ₩54,370 | -1.53% | 6.3만 |
|---|
| 2025.12.30 | ₩55,081 | ₩55,639 | ₩54,922 | ₩55,443 | +0.66% | 4.4만 |
|---|
| 2025.12.29 | ₩54,705 | ₩55,952 | ₩54,705 | ₩55,121 | +0.76% | 12.5만 |
|---|
| 2025.12.26 | ₩54,772 | ₩55,081 | ₩54,209 | ₩54,839 | +0.12% | 3만 |
|---|
| 2025.12.24 | ₩54,195 | ₩55,066 | ₩53,954 | ₩55,027 | +1.53% | 3.4만 |
|---|
| 2025.12.23 | ₩53,672 | ₩54,611 | ₩53,270 | ₩54,169 | +0.92% | 5.3만 |
|---|
| 2025.12.22 | ₩53,069 | ₩54,014 | ₩52,197 | ₩53,914 | +1.59% | 8.7만 |
|---|
| 2025.12.19 | ₩55,188 | ₩55,939 | ₩53,163 | ₩53,270 | -3.48% | 9.5만 |
|---|
| 2025.12.18 | ₩54,558 | ₩56,328 | ₩54,558 | ₩55,510 | +1.75% | 15.2만 |
|---|
| 2025.12.17 | ₩54,779 | ₩54,973 | ₩53,069 | ₩53,847 | -1.70% | 10.3만 |
|---|
| 2025.12.16 | ₩55,550 | ₩55,872 | ₩53,967 | ₩55,094 | -0.82% | 9.3만 |
|---|
| 2025.12.15 | ₩55,174 | ₩55,869 | ₩54,182 | ₩55,711 | +0.97% | 12.3만 |
|---|
| 2025.12.12 | ₩55,537 | ₩56,314 | ₩53,981 | ₩54,276 | -2.27% | 13.1만 |
|---|
| 2025.12.11 | ₩53,766 | ₩55,456 | ₩53,766 | ₩55,134 | +2.54% | 8.2만 |
|---|
| 2025.12.10 | ₩54,115 | ₩54,233 | ₩52,720 | ₩53,847 | -0.50% | 9.8만 |
|---|
| 2025.12.09 | ₩54,987 | ₩55,490 | ₩53,887 | ₩54,048 | -1.71% | 8만 |
|---|
| 2025.12.08 | ₩56,395 | ₩56,422 | ₩53,699 | ₩53,994 | -4.26% | 10.6만 |
|---|
| 2025.12.05 | ₩57,535 | ₩58,058 | ₩56,120 | ₩56,140 | -2.42% | 16.1만 |
|---|
| 2025.12.04 | ₩58,259 | ₩59,091 | ₩57,324 | ₩57,897 | -0.62% | 9.2만 |
|---|
| 2025.12.03 | ₩59,010 | ₩59,319 | ₩57,524 | ₩58,259 | -1.27% | 10.5만 |
|---|
| 2025.12.02 | ₩60,485 | ₩60,787 | ₩58,637 | ₩58,863 | -2.68% | 11.9만 |
|---|
| 2025.12.01 | ₩63,490 | ₩63,490 | ₩60,070 | ₩60,271 | -5.07% | 20.2만 |
|---|
| 2025.11.28 | ₩63,771 | ₩64,714 | ₩63,559 | ₩64,589 | +1.28% | 5만 |
|---|
| 2025.11.26 | ₩61,827 | ₩63,570 | ₩61,813 | ₩63,248 | +2.30% | 5만 |
|---|
| 2025.11.25 | ₩62,001 | ₩62,171 | ₩60,244 | ₩61,022 | -1.58% | 3.9만 |
|---|
| 2025.11.24 | ₩59,922 | ₩62,162 | ₩58,916 | ₩61,625 | +2.84% | 5.4만 |
|---|
| 2025.11.21 | ₩60,204 | ₩60,264 | ₩58,407 | ₩59,694 | -0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩61,867 | ₩62,879 | ₩59,413 | ₩59,547 | -3.75% | 9.6만 |
|---|
| 2025.11.19 | ₩62,202 | ₩62,504 | ₩60,043 | ₩60,445 | -2.82% | 5만 |
|---|
| 2025.11.18 | ₩62,739 | ₩63,718 | ₩61,961 | ₩61,961 | -1.24% | 7만 |
|---|
| 2025.11.17 | ₩61,451 | ₩63,302 | ₩61,223 | ₩62,712 | +2.05% | 11만 |
|---|
| 2025.11.14 | ₩60,526 | ₩62,430 | ₩60,016 | ₩61,129 | +1.00% | 8.8만 |
|---|
| 2025.11.13 | ₩63,208 | ₩63,208 | ₩60,807 | ₩61,022 | -3.46% | 7.8만 |
|---|
| 2025.11.12 | ₩63,248 | ₩63,785 | ₩62,618 | ₩63,610 | +0.57% | 5.1만 |
|---|
| 2025.11.11 | ₩63,208 | ₩63,624 | ₩62,162 | ₩63,114 | -0.15% | 4.9만 |
|---|
| 2025.11.10 | ₩63,852 | ₩64,616 | ₩61,478 | ₩63,114 | -1.16% | 11만 |
|---|
| 2025.11.07 | ₩60,056 | ₩63,235 | ₩60,056 | ₩63,181 | +5.20% | 12.5만 |
|---|
| 2025.11.06 | ₩61,022 | ₩62,578 | ₩60,593 | ₩60,955 | -0.11% | 9.1만 |
|---|
| 2025.11.05 | ₩61,424 | ₩62,323 | ₩60,754 | ₩61,545 | +0.20% | 9.3만 |
|---|
| 2025.11.04 | ₩61,987 | ₩62,055 | ₩60,821 | ₩61,545 | -0.71% | 7.6만 |
|---|
| 2025.11.03 | ₩61,974 | ₩62,631 | ₩60,130 | ₩62,309 | +0.54% | 15만 |
|---|
| 2025.10.31 | ₩62,671 | ₩63,087 | ₩61,223 | ₩62,296 | -0.60% | 7.1만 |
|---|
| 2025.10.30 | ₩63,986 | ₩65,930 | ₩63,449 | ₩63,583 | -0.63% | 5.5만 |
|---|
| 2025.10.29 | ₩64,294 | ₩65,542 | ₩63,543 | ₩64,509 | +0.33% | 11.7만 |
|---|
| 2025.10.28 | ₩68,425 | ₩68,425 | ₩64,227 | ₩64,616 | -5.57% | 19.3만 |
|---|
| 2025.10.27 | ₩67,459 | ₩67,902 | ₩65,448 | ₩67,781 | +0.48% | 8.8만 |
|---|
| 2025.10.24 | ₩66,192 | ₩68,076 | ₩65,984 | ₩67,231 | +1.57% | 5.4만 |
|---|
| 2025.10.23 | ₩66,306 | ₩66,360 | ₩64,106 | ₩64,965 | -2.02% | 3.2만 |
|---|
| 2025.10.22 | ₩66,266 | ₩66,266 | ₩64,281 | ₩65,166 | -1.66% | 3.2만 |
|---|
| 2025.10.21 | ₩68,036 | ₩68,036 | ₩64,710 | ₩65,676 | -3.47% | 4.7만 |
|---|
| 2025.10.20 | ₩69,417 | ₩69,900 | ₩66,977 | ₩67,580 | -2.65% | 5.6만 |
|---|
| 2025.10.17 | ₩68,894 | ₩69,002 | ₩66,963 | ₩67,821 | -1.56% | 7.2만 |
|---|
| 2025.10.16 | ₩71,697 | ₩72,757 | ₩68,586 | ₩68,747 | -4.12% | 9.4만 |
|---|
| 2025.10.15 | ₩69,511 | ₩71,443 | ₩69,176 | ₩71,054 | +2.22% | 10.1만 |
|---|
| 2025.10.14 | ₩65,904 | ₩68,839 | ₩65,839 | ₩68,210 | +3.50% | 10.2만 |
|---|
| 2025.10.13 | ₩65,086 | ₩67,289 | ₩65,086 | ₩66,427 | +2.06% | 6.5만 |
|---|
| 2025.10.10 | ₩66,453 | ₩67,386 | ₩64,777 | ₩64,951 | -2.26% | 11만 |
|---|