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 | ₩43,859 | ₩44,978 | ₩43,644 | ₩44,783 | +2.11% | 20만 |
| 2026.10.08 | ₩43,926 | ₩44,676 | ₩42,394 | ₩43,778 | -0.34% | 28만 |
| 2026.10.07 | ₩43,430 | ₩44,636 | ₩43,082 | ₩44,127 | +1.60% | 36만 |
| 2026.10.06 | ₩41,795 | ₩44,154 | ₩41,795 | ₩44,046 | +5.39% | 56.9만 |
| 2026.10.05 | ₩40,227 | ₩41,212 | ₩39,276 | ₩40,509 | +0.70% | 42.5만 |
| 2026.10.02 | ₩40,174 | ₩41,206 | ₩39,705 | ₩40,067 | -0.27% | 54.8만 |
| 2026.10.01 | ₩38,928 | ₩39,825 | ₩38,003 | ₩39,718 | +2.03% | 32만 |
| 2026.09.30 | ₩40,281 | ₩40,509 | ₩38,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,995 |
| -3.19% |
| 36.9만 |
| 2026.09.29 | ₩38,566 | ₩40,067 | ₩37,802 | ₩39,799 | +3.20% | 32.1만 |
|---|
| 2026.09.28 | ₩39,276 | ₩39,330 | ₩37,923 | ₩38,539 | -1.88% | 32.8만 |
|---|
| 2026.09.25 | ₩38,874 | ₩39,477 | ₩38,137 | ₩39,343 | +1.21% | 45.6만 |
|---|
| 2026.09.24 | ₩40,227 | ₩40,335 | ₩38,874 | ₩38,874 | -3.36% | 34.1만 |
|---|
| 2026.09.23 | ₩42,103 | ₩42,117 | ₩39,915 | ₩40,120 | -4.71% | 31만 |
|---|
| 2026.09.22 | ₩42,894 | ₩43,430 | ₩42,331 | ₩42,492 | -0.94% | 16.1만 |
|---|
| 2026.09.21 | ₩43,926 | ₩44,328 | ₩43,216 | ₩43,457 | -1.07% | 23만 |
|---|
| 2026.09.18 | ₩45,051 | ₩45,132 | ₩43,859 | ₩43,926 | -2.50% | 18.9만 |
|---|
| 2026.09.17 | ₩45,413 | ₩46,070 | ₩44,703 | ₩45,909 | +1.09% | 14.3만 |
|---|
| 2026.09.16 | ₩45,815 | ₩45,823 | ₩44,221 | ₩44,797 | -2.22% | 13.2만 |
|---|
| 2026.09.15 | ₩46,713 | ₩46,713 | ₩44,690 | ₩44,797 | -4.10% | 17.1만 |
|---|
| 2026.09.14 | ₩48,402 | ₩48,495 | ₩46,177 | ₩46,418 | -4.10% | 19.6만 |
|---|
| 2026.09.11 | ₩50,144 | ₩50,304 | ₩48,107 | ₩48,375 | -3.53% | 12.7만 |
|---|
| 2026.09.10 | ₩50,184 | ₩51,229 | ₩48,871 | ₩48,924 | -2.51% | 16.8만 |
|---|
| 2026.09.09 | ₩52,113 | ₩52,341 | ₩49,969 | ₩50,425 | -3.24% | 12.6만 |
|---|
| 2026.09.08 | ₩50,639 | ₩53,078 | ₩50,639 | ₩52,234 | +3.15% | 13.4만 |
|---|
| 2026.09.04 | ₩49,956 | ₩51,403 | ₩49,715 | ₩50,867 | +1.82% | 11만 |
|---|
| 2026.09.03 | ₩50,036 | ₩51,108 | ₩50,036 | ₩50,693 | +1.31% | 15만 |
|---|
| 2026.09.02 | ₩48,656 | ₩49,693 | ₩47,330 | ₩49,541 | +1.82% | 17.7만 |
|---|
| 2026.09.01 | ₩48,442 | ₩49,273 | ₩47,638 | ₩49,259 | +1.69% | 19.9만 |
|---|
| 2026.08.31 | ₩47,155 | ₩48,576 | ₩46,820 | ₩48,067 | +1.93% | 29.2만 |
|---|
| 2026.08.28 | ₩51,832 | ₩52,100 | ₩49,279 | ₩49,835 | -3.85% | 21.9만 |
|---|
| 2026.08.27 | ₩51,872 | ₩51,912 | ₩50,613 | ₩51,497 | -0.72% | 18.3만 |
|---|
| 2026.08.26 | ₩52,100 | ₩53,393 | ₩52,087 | ₩52,690 | +1.13% | 7.5만 |
|---|
| 2026.08.25 | ₩51,711 | ₩52,582 | ₩51,283 | ₩51,966 | +0.49% | 10.9만 |
|---|
| 2026.08.24 | ₩50,546 | ₩51,819 | ₩49,916 | ₩51,685 | +2.25% | 21.3만 |
|---|
| 2026.08.21 | ₩54,271 | ₩54,412 | ₩50,103 | ₩50,130 | -7.63% | 30만 |
|---|
| 2026.08.20 | ₩54,043 | ₩55,671 | ₩53,829 | ₩53,896 | -0.27% | 7만 |
|---|
| 2026.08.19 | ₩55,450 | ₩55,973 | ₩54,070 | ₩54,860 | -1.06% | 8.3만 |
|---|
| 2026.08.18 | ₩56,241 | ₩57,159 | ₩54,619 | ₩54,753 | -2.64% | 13.6만 |
|---|
| 2026.08.17 | ₩55,678 | ₩55,678 | ₩54,123 | ₩55,450 | -0.41% | 11.6만 |
|---|
| 2026.08.14 | ₩54,941 | ₩56,294 | ₩54,941 | ₩55,973 | +1.88% | 12.4만 |
|---|
| 2026.08.13 | ₩54,351 | ₩55,544 | ₩54,351 | ₩54,981 | +1.16% | 11.8만 |
|---|
| 2026.08.12 | ₩53,896 | ₩54,633 | ₩53,587 | ₩54,338 | +0.82% | 11.9만 |
|---|
| 2026.08.11 | ₩51,752 | ₩53,788 | ₩51,564 | ₩53,453 | +3.29% | 16.6만 |
|---|
| 2026.08.10 | ₩53,185 | ₩53,185 | ₩51,484 | ₩51,819 | -2.57% | 20만 |
|---|
| 2026.08.07 | ₩52,261 | ₩54,405 | ₩51,122 | ₩53,520 | +2.41% | 40.5만 |
|---|
| 2026.08.06 | ₩55,396 | ₩55,852 | ₩51,906 | ₩52,810 | -4.67% | 29.5만 |
|---|
| 2026.08.05 | ₩55,329 | ₩55,530 | ₩52,462 | ₩53,721 | -2.91% | 47.3만 |
|---|
| 2026.08.04 | ₩56,080 | ₩56,147 | ₩53,467 | ₩55,383 | -1.24% | 17.1만 |
|---|
| 2026.08.03 | ₩56,294 | ₩57,540 | ₩54,834 | ₩56,535 | +0.43% | 18.3만 |
|---|
| 2026.07.31 | ₩57,433 | ₩57,634 | ₩56,348 | ₩56,442 | -1.73% | 11만 |
|---|
| 2026.07.30 | ₩59,323 | ₩59,772 | ₩56,549 | ₩57,728 | -2.69% | 12.2만 |
|---|
| 2026.07.29 | ₩62,056 | ₩62,056 | ₩57,929 | ₩58,679 | -5.44% | 9.5만 |
|---|
| 2026.07.28 | ₩62,633 | ₩64,770 | ₩61,045 | ₩61,185 | -2.31% | 7.2만 |
|---|
| 2026.07.27 | ₩63,946 | ₩64,616 | ₩61,346 | ₩61,762 | -3.42% | 7.5만 |
|---|
| 2026.07.24 | ₩64,455 | ₩65,701 | ₩63,599 | ₩64,241 | -0.33% | 7.8만 |
|---|
| 2026.07.23 | ₩62,432 | ₩64,482 | ₩61,641 | ₩63,946 | +2.43% | 17만 |
|---|
| 2026.07.22 | ₩59,725 | ₩63,142 | ₩59,725 | ₩62,994 | +5.47% | 17.9만 |
|---|
| 2026.07.21 | ₩58,867 | ₩59,242 | ₩57,849 | ₩59,028 | +0.27% | 8.1만 |
|---|
| 2026.07.20 | ₩60,489 | ₩61,869 | ₩58,626 | ₩59,041 | -2.39% | 6.8만 |
|---|
| 2026.07.17 | ₩62,378 | ₩63,946 | ₩59,617 | ₩60,019 | -3.78% | 11.7만 |
|---|
| 2026.07.16 | ₩60,462 | ₩61,788 | ₩59,939 | ₩61,386 | +1.53% | 8.6만 |
|---|
| 2026.07.15 | ₩62,324 | ₩63,249 | ₩60,112 | ₩60,395 | -3.10% | 5.7만 |
|---|
| 2026.07.14 | ₩63,035 | ₩64,428 | ₩61,715 | ₩62,204 | -1.32% | 8만 |
|---|
| 2026.07.13 | ₩61,172 | ₩62,968 | ₩61,172 | ₩62,311 | +1.86% | 7.5만 |
|---|
| 2026.07.10 | ₩59,993 | ₩61,226 | ₩59,993 | ₩61,092 | +1.83% | 5만 |
|---|
| 2026.07.09 | ₩61,601 | ₩61,834 | ₩59,711 | ₩60,019 | -2.57% | 6.4만 |
|---|
| 2026.07.08 | ₩62,391 | ₩62,726 | ₩60,850 | ₩61,038 | -2.17% | 7.1만 |
|---|
| 2026.07.07 | ₩61,909 | ₩64,857 | ₩61,909 | ₩62,485 | +0.93% | 9.9만 |
|---|
| 2026.07.06 | ₩62,633 | ₩62,874 | ₩60,133 | ₩60,797 | -2.93% | 8.5만 |
|---|
| 2026.07.02 | ₩59,591 | ₩62,793 | ₩59,591 | ₩62,793 | +5.37% | 14.5만 |
|---|
| 2026.07.01 | ₩61,092 | ₩61,199 | ₩58,425 | ₩58,907 | -3.58% | 10.8만 |
|---|
| 2026.06.30 | ₩63,410 | ₩63,651 | ₩61,092 | ₩61,118 | -3.61% | 15.9만 |
|---|
| 2026.06.29 | ₩64,817 | ₩65,200 | ₩63,115 | ₩64,026 | -1.22% | 8.5만 |
|---|
| 2026.06.26 | ₩63,932 | ₩64,924 | ₩63,611 | ₩64,790 | +1.34% | 6.1만 |
|---|
| 2026.06.25 | ₩62,257 | ₩64,817 | ₩62,056 | ₩63,423 | +1.87% | 14.3만 |
|---|
| 2026.06.24 | ₩61,159 | ₩62,338 | ₩60,355 | ₩62,204 | +1.71% | 14.2만 |
|---|
| 2026.06.23 | ₩59,122 | ₩60,783 | ₩57,963 | ₩60,314 | +2.02% | 11만 |
|---|
| 2026.06.22 | ₩58,197 | ₩60,033 | ₩58,197 | ₩59,068 | +1.50% | 11.3만 |
|---|
| 2026.06.18 | ₩57,648 | ₩60,361 | ₩57,326 | ₩58,224 | +1.00% | 14.5만 |
|---|
| 2026.06.17 | ₩58,961 | ₩59,966 | ₩56,288 | ₩57,219 | -2.95% | 7.2만 |
|---|
| 2026.06.16 | ₩58,519 | ₩61,145 | ₩58,519 | ₩59,416 | +1.53% | 16.3만 |
|---|
| 2026.06.15 | ₩57,226 | ₩59,169 | ₩56,160 | ₩58,291 | +1.86% | 20.1만 |
|---|
| 2026.06.12 | ₩56,093 | ₩57,628 | ₩56,093 | ₩57,447 | +2.41% | 8만 |
|---|
| 2026.06.11 | ₩56,147 | ₩57,393 | ₩55,548 | ₩55,664 | -0.86% | 11.3만 |
|---|
| 2026.06.10 | ₩56,442 | ₩56,442 | ₩54,914 | ₩55,611 | -1.47% | 8.9만 |
|---|
| 2026.06.09 | ₩54,351 | ₩55,812 | ₩53,601 | ₩55,571 | +2.24% | 16.4만 |
|---|
| 2026.06.08 | ₩56,549 | ₩56,951 | ₩53,626 | ₩53,735 | -4.98% | 15.2만 |
|---|
| 2026.06.05 | ₩55,611 | ₩58,036 | ₩55,597 | ₩56,964 | +2.43% | 17.3만 |
|---|
| 2026.06.04 | ₩55,155 | ₩56,013 | ₩53,293 | ₩55,611 | +0.83% | 9.8만 |
|---|
| 2026.06.03 | ₩55,611 | ₩57,514 | ₩54,552 | ₩54,633 | -1.76% | 9만 |
|---|
| 2026.06.02 | ₩52,931 | ₩55,611 | ₩52,931 | ₩55,463 | +4.78% | 13.1만 |
|---|
| 2026.06.01 | ₩55,785 | ₩55,785 | ₩52,422 | ₩52,489 | -5.91% | 19.4만 |
|---|
| 2026.05.29 | ₩58,519 | ₩58,746 | ₩57,078 | ₩57,674 | -1.44% | 8.3만 |
|---|
| 2026.05.28 | ₩60,019 | ₩61,038 | ₩58,358 | ₩58,505 | -2.52% | 10.4만 |
|---|
| 2026.05.27 | ₩60,877 | ₩61,346 | ₩60,033 | ₩60,596 | -0.46% | 8.6만 |
|---|
| 2026.05.26 | ₩62,244 | ₩62,611 | ₩61,373 | ₩61,467 | -1.25% | 3.4만 |
|---|
| 2026.05.22 | ₩60,301 | ₩61,762 | ₩59,872 | ₩61,453 | +1.91% | 6.2만 |
|---|
| 2026.05.21 | ₩58,237 | ₩60,153 | ₩58,197 | ₩60,033 | +3.08% | 7.5만 |
|---|
| 2026.05.20 | ₩58,545 | ₩59,550 | ₩57,849 | ₩58,358 | -0.32% | 5.8만 |
|---|
| 2026.05.19 | ₩55,745 | ₩57,795 | ₩54,874 | ₩57,688 | +3.49% | 9.1만 |
|---|
| 2026.05.18 | ₩56,549 | ₩57,018 | ₩54,512 | ₩56,053 | -0.88% | 12.8만 |
|---|
| 2026.05.15 | ₩59,189 | ₩59,242 | ₩55,664 | ₩56,013 | -5.37% | 14.3만 |
|---|
| 2026.05.14 | ₩59,014 | ₩60,060 | ₩58,767 | ₩60,060 | +1.77% | 4.3만 |
|---|
| 2026.05.13 | ₩59,926 | ₩59,926 | ₩57,969 | ₩59,081 | -1.41% | 10.3만 |
|---|
| 2026.05.12 | ₩60,810 | ₩61,989 | ₩59,684 | ₩61,333 | +0.86% | 4.8만 |
|---|
| 2026.05.11 | ₩60,569 | ₩61,681 | ₩59,912 | ₩61,159 | +0.97% | 9.8만 |
|---|
| 2026.05.08 | ₩61,869 | ₩62,445 | ₩59,363 | ₩59,457 | -3.90% | 9.3만 |
|---|
| 2026.05.07 | ₩63,115 | ₩63,182 | ₩60,649 | ₩61,105 | -3.18% | 10.8만 |
|---|
| 2026.05.06 | ₩66,438 | ₩66,438 | ₩63,276 | ₩63,557 | -4.34% | 13.8만 |
|---|
| 2026.05.05 | ₩67,001 | ₩68,140 | ₩66,472 | ₩66,505 | -0.74% | 4.5만 |
|---|
| 2026.05.04 | ₩66,411 | ₩68,475 | ₩65,259 | ₩66,519 | +0.16% | 8.1만 |
|---|
| 2026.05.01 | ₩68,649 | ₩70,458 | ₩67,068 | ₩67,068 | -2.30% | 8.8만 |
|---|
| 2026.04.30 | ₩64,428 | ₩68,622 | ₩64,133 | ₩68,448 | +6.24% | 11.3만 |
|---|
| 2026.04.29 | ₩65,353 | ₩65,822 | ₩63,169 | ₩63,718 | -2.50% | 5.6만 |
|---|
| 2026.04.28 | ₩66,974 | ₩67,349 | ₩65,447 | ₩66,103 | -1.30% | 3.1만 |
|---|
| 2026.04.27 | ₩66,291 | ₩67,175 | ₩65,862 | ₩65,956 | -0.51% | 6.3만 |
|---|
| 2026.04.24 | ₩65,112 | ₩66,371 | ₩64,241 | ₩65,969 | +1.32% | 8.1만 |
|---|
| 2026.04.23 | ₩62,298 | ₩65,701 | ₩62,298 | ₩65,674 | +5.42% | 11.1만 |
|---|
| 2026.04.22 | ₩62,418 | ₩63,651 | ₩60,060 | ₩60,663 | -2.81% | 6.6만 |
|---|
| 2026.04.21 | ₩64,978 | ₩64,978 | ₩60,904 | ₩61,011 | -6.10% | 10만 |
|---|
| 2026.04.20 | ₩66,036 | ₩66,874 | ₩63,986 | ₩64,267 | -2.68% | 11.7만 |
|---|
| 2026.04.17 | ₩66,894 | ₩66,894 | ₩63,986 | ₩66,184 | -1.06% | 16.1만 |
|---|
| 2026.04.16 | ₩65,527 | ₩67,148 | ₩64,924 | ₩67,001 | +2.25% | 10.5만 |
|---|
| 2026.04.15 | ₩66,746 | ₩66,787 | ₩65,045 | ₩65,755 | -1.49% | 4.4만 |
|---|
| 2026.04.14 | ₩67,256 | ₩67,939 | ₩65,339 | ₩67,725 | +0.70% | 5.4만 |
|---|
| 2026.04.13 | ₩69,386 | ₩69,386 | ₩66,251 | ₩67,336 | -2.95% | 11.9만 |
|---|
| 2026.04.10 | ₩70,472 | ₩71,919 | ₩69,453 | ₩69,949 | -0.74% | 6만 |
|---|
| 2026.04.09 | ₩68,770 | ₩73,138 | ₩68,770 | ₩70,753 | +2.88% | 9.1만 |
|---|
| 2026.04.08 | ₩67,055 | ₩69,145 | ₩65,768 | ₩69,065 | +3.00% | 11.5만 |
|---|
| 2026.04.07 | ₩65,996 | ₩67,611 | ₩65,996 | ₩67,095 | +1.66% | 6만 |
|---|
| 2026.04.06 | ₩66,827 | ₩67,832 | ₩66,378 | ₩66,532 | -0.44% | 4만 |
|---|
| 2026.04.02 | ₩65,956 | ₩68,287 | ₩65,326 | ₩67,403 | +2.19% | 6.9만 |
|---|
| 2026.04.01 | ₩64,911 | ₩67,001 | ₩64,911 | ₩66,358 | +2.23% | 6.6만 |
|---|
| 2026.03.31 | ₩65,339 | ₩65,527 | ₩62,847 | ₩65,192 | -0.23% | 15.7만 |
|---|
| 2026.03.30 | ₩66,137 | ₩67,336 | ₩65,018 | ₩65,688 | -0.68% | 9.4만 |
|---|
| 2026.03.27 | ₩63,383 | ₩66,204 | ₩63,289 | ₩64,361 | +1.54% | 7.8만 |
|---|
| 2026.03.26 | ₩62,512 | ₩63,785 | ₩62,150 | ₩63,262 | +1.20% | 11만 |
|---|
| 2026.03.25 | ₩63,825 | ₩64,415 | ₩62,740 | ₩62,901 | -1.45% | 5.5만 |
|---|
| 2026.03.24 | ₩60,073 | ₩64,026 | ₩59,770 | ₩62,231 | +3.59% | 6.8만 |
|---|
| 2026.03.23 | ₩61,855 | ₩62,981 | ₩60,448 | ₩61,373 | -0.78% | 17.4만 |
|---|
| 2026.03.20 | ₩67,604 | ₩68,294 | ₩58,813 | ₩59,631 | -11.79% | 26.6만 |
|---|
| 2026.03.19 | ₩68,287 | ₩69,507 | ₩65,715 | ₩67,979 | -0.45% | 11.3만 |
|---|
| 2026.03.18 | ₩70,284 | ₩70,606 | ₩68,823 | ₩68,890 | -1.98% | 7.8만 |
|---|
| 2026.03.17 | ₩72,294 | ₩72,760 | ₩70,391 | ₩70,619 | -2.32% | 8.7만 |
|---|
| 2026.03.16 | ₩72,013 | ₩72,147 | ₩69,869 | ₩71,168 | -1.17% | 7.4만 |
|---|
| 2026.03.13 | ₩69,681 | ₩71,423 | ₩69,560 | ₩69,842 | +0.23% | 11.1만 |
|---|
| 2026.03.12 | ₩65,540 | ₩70,244 | ₩65,353 | ₩67,979 | +3.72% | 12.9만 |
|---|
| 2026.03.11 | ₩67,939 | ₩67,939 | ₩65,828 | ₩66,586 | -1.99% | 12.3만 |
|---|
| 2026.03.10 | ₩68,649 | ₩70,230 | ₩67,872 | ₩68,220 | -0.62% | 15.7만 |
|---|
| 2026.03.09 | ₩68,287 | ₩69,815 | ₩66,076 | ₩69,520 | +1.81% | 19만 |
|---|
| 2026.03.06 | ₩68,529 | ₩70,003 | ₩67,390 | ₩69,118 | +0.86% | 13.4만 |
|---|
| 2026.03.05 | ₩70,029 | ₩70,043 | ₩67,979 | ₩69,936 | -0.13% | 17.4만 |
|---|
| 2026.03.04 | ₩70,579 | ₩72,157 | ₩69,272 | ₩71,570 | +1.40% | 6.3만 |
|---|
| 2026.03.03 | ₩69,065 | ₩72,267 | ₩65,674 | ₩70,646 | +2.29% | 20.3만 |
|---|
| 2026.03.02 | ₩72,415 | ₩73,824 | ₩72,006 | ₩72,026 | -0.54% | 14.4만 |
|---|
| 2026.02.27 | ₩71,168 | ₩73,983 | ₩71,168 | ₩73,782 | +3.67% | 15.3만 |
|---|
| 2026.02.26 | ₩71,731 | ₩72,200 | ₩70,190 | ₩71,262 | -0.65% | 11.4만 |
|---|
| 2026.02.25 | ₩71,664 | ₩72,436 | ₩68,797 | ₩72,053 | +0.54% | 20만 |
|---|
| 2026.02.24 | ₩68,850 | ₩71,544 | ₩67,296 | ₩71,383 | +3.68% | 12.9만 |
|---|
| 2026.02.23 | ₩67,792 | ₩70,405 | ₩67,792 | ₩69,118 | +1.96% | 14.1만 |
|---|
| 2026.02.20 | ₩67,443 | ₩68,046 | ₩65,849 | ₩67,658 | +0.32% | 7.3만 |
|---|
| 2026.02.19 | ₩65,353 | ₩66,934 | ₩65,353 | ₩66,773 | +2.17% | 12.9만 |
|---|
| 2026.02.18 | ₩68,073 | ₩68,341 | ₩64,200 | ₩64,549 | -5.18% | 17만 |
|---|
| 2026.02.17 | ₩69,641 | ₩70,880 | ₩67,435 | ₩67,993 | -2.37% | 24.6만 |
|---|
| 2026.02.13 | ₩63,182 | ₩68,901 | ₩63,142 | ₩68,515 | +8.44% | 28.9만 |
|---|
| 2026.02.12 | ₩61,467 | ₩65,326 | ₩61,467 | ₩63,490 | +3.29% | 32.3만 |
|---|
| 2026.02.11 | ₩59,778 | ₩60,850 | ₩58,947 | ₩60,676 | +1.50% | 14.7만 |
|---|
| 2026.02.10 | ₩57,353 | ₩60,381 | ₩56,777 | ₩59,081 | +3.01% | 26.7만 |
|---|
| 2026.02.09 | ₩55,798 | ₩56,616 | ₩54,941 | ₩56,348 | +0.98% | 6.4만 |
|---|
| 2026.02.06 | ₩56,576 | ₩57,792 | ₩54,458 | ₩55,812 | -1.35% | 19.9만 |
|---|
| 2026.02.05 | ₩55,410 | ₩55,825 | ₩54,083 | ₩55,061 | -0.63% | 12.8만 |
|---|
| 2026.02.04 | ₩56,549 | ₩57,085 | ₩54,633 | ₩54,874 | -2.96% | 7.2만 |
|---|
| 2026.02.03 | ₩53,279 | ₩56,147 | ₩53,279 | ₩55,638 | +4.43% | 12.4만 |
|---|
| 2026.02.02 | ₩55,772 | ₩56,468 | ₩52,971 | ₩53,226 | -4.57% | 14.2만 |
|---|
| 2026.01.30 | ₩55,624 | ₩55,932 | ₩53,869 | ₩55,932 | +0.55% | 12.7만 |
|---|
| 2026.01.29 | ₩56,710 | ₩57,715 | ₩55,088 | ₩56,040 | -1.18% | 22.8만 |
|---|
| 2026.01.28 | ₩56,495 | ₩57,272 | ₩55,356 | ₩55,986 | -0.90% | 12.5만 |
|---|
| 2026.01.27 | ₩54,177 | ₩56,844 | ₩53,333 | ₩56,348 | +4.01% | 15.3만 |
|---|
| 2026.01.26 | ₩53,802 | ₩55,463 | ₩53,762 | ₩54,365 | +1.05% | 10.7만 |
|---|
| 2026.01.23 | ₩53,695 | ₩53,867 | ₩52,261 | ₩53,199 | -0.92% | 10.5만 |
|---|
| 2026.01.22 | ₩55,517 | ₩55,819 | ₩53,507 | ₩53,909 | -2.90% | 10.9만 |
|---|
| 2026.01.21 | ₩55,919 | ₩55,919 | ₩53,788 | ₩55,075 | -1.51% | 13.2만 |
|---|
| 2026.01.20 | ₩55,597 | ₩56,241 | ₩54,217 | ₩54,767 | -1.49% | 14.6만 |
|---|
| 2026.01.16 | ₩55,611 | ₩56,897 | ₩54,834 | ₩56,535 | +1.66% | 15.9만 |
|---|
| 2026.01.15 | ₩56,281 | ₩58,184 | ₩56,281 | ₩57,420 | +2.02% | 13.6만 |
|---|
| 2026.01.14 | ₩54,418 | ₩56,233 | ₩54,418 | ₩55,758 | +2.46% | 12.1만 |
|---|
| 2026.01.13 | ₩53,467 | ₩54,927 | ₩52,850 | ₩54,579 | +2.08% | 11.9만 |
|---|
| 2026.01.12 | ₩52,770 | ₩53,949 | ₩52,530 | ₩53,587 | +1.55% | 9.5만 |
|---|
| 2026.01.09 | ₩53,373 | ₩54,613 | ₩53,226 | ₩53,306 | -0.13% | 17.2만 |
|---|
| 2026.01.08 | ₩50,840 | ₩52,475 | ₩50,840 | ₩51,363 | +1.03% | 9.6만 |
|---|
| 2026.01.07 | ₩55,169 | ₩55,169 | ₩50,532 | ₩50,988 | -7.58% | 29.1만 |
|---|
| 2026.01.06 | ₩54,338 | ₩55,115 | ₩53,534 | ₩54,968 | +1.16% | 10.7만 |
|---|
| 2026.01.05 | ₩56,013 | ₩56,415 | ₩51,752 | ₩54,257 | -3.13% | 24.2만 |
|---|
| 2026.01.02 | ₩54,793 | ₩56,857 | ₩54,279 | ₩56,080 | +2.35% | 12.2만 |
|---|
| 2025.12.31 | ₩55,169 | ₩55,304 | ₩54,271 | ₩54,324 | -1.53% | 6.3만 |
|---|
| 2025.12.30 | ₩55,035 | ₩55,592 | ₩54,876 | ₩55,396 | +0.66% | 4.4만 |
|---|
| 2025.12.29 | ₩54,659 | ₩55,906 | ₩54,659 | ₩55,075 | +0.76% | 12.5만 |
|---|
| 2025.12.26 | ₩54,726 | ₩55,035 | ₩54,164 | ₩54,793 | +0.12% | 3만 |
|---|
| 2025.12.24 | ₩54,150 | ₩55,020 | ₩53,909 | ₩54,981 | +1.53% | 3.4만 |
|---|
| 2025.12.23 | ₩53,628 | ₩54,566 | ₩53,226 | ₩54,123 | +0.92% | 5.3만 |
|---|
| 2025.12.22 | ₩53,025 | ₩53,969 | ₩52,154 | ₩53,869 | +1.59% | 8.7만 |
|---|
| 2025.12.19 | ₩55,142 | ₩55,892 | ₩53,118 | ₩53,226 | -3.48% | 9.5만 |
|---|
| 2025.12.18 | ₩54,512 | ₩56,281 | ₩54,512 | ₩55,463 | +1.75% | 15.2만 |
|---|
| 2025.12.17 | ₩54,733 | ₩54,927 | ₩53,025 | ₩53,802 | -1.70% | 10.3만 |
|---|
| 2025.12.16 | ₩55,504 | ₩55,825 | ₩53,922 | ₩55,048 | -0.82% | 9.3만 |
|---|
| 2025.12.15 | ₩55,128 | ₩55,823 | ₩54,137 | ₩55,664 | +0.97% | 12.3만 |
|---|
| 2025.12.12 | ₩55,490 | ₩56,267 | ₩53,936 | ₩54,231 | -2.27% | 13.1만 |
|---|
| 2025.12.11 | ₩53,721 | ₩55,410 | ₩53,721 | ₩55,088 | +2.54% | 8.2만 |
|---|
| 2025.12.10 | ₩54,070 | ₩54,188 | ₩52,676 | ₩53,802 | -0.50% | 9.8만 |
|---|
| 2025.12.09 | ₩54,941 | ₩55,443 | ₩53,842 | ₩54,003 | -1.71% | 8만 |
|---|
| 2025.12.08 | ₩56,348 | ₩56,375 | ₩53,654 | ₩53,949 | -4.26% | 10.6만 |
|---|
| 2025.12.05 | ₩57,487 | ₩58,009 | ₩56,073 | ₩56,093 | -2.42% | 16.1만 |
|---|
| 2025.12.04 | ₩58,210 | ₩59,041 | ₩57,276 | ₩57,849 | -0.62% | 9.2만 |
|---|
| 2025.12.03 | ₩58,961 | ₩59,269 | ₩57,476 | ₩58,210 | -1.27% | 10.5만 |
|---|
| 2025.12.02 | ₩60,435 | ₩60,736 | ₩58,588 | ₩58,813 | -2.68% | 11.9만 |
|---|
| 2025.12.01 | ₩63,437 | ₩63,437 | ₩60,019 | ₩60,220 | -5.07% | 20.2만 |
|---|
| 2025.11.28 | ₩63,718 | ₩64,660 | ₩63,506 | ₩64,535 | +1.28% | 5만 |
|---|
| 2025.11.26 | ₩61,775 | ₩63,517 | ₩61,762 | ₩63,195 | +2.30% | 5만 |
|---|
| 2025.11.25 | ₩61,949 | ₩62,119 | ₩60,194 | ₩60,971 | -1.58% | 3.9만 |
|---|
| 2025.11.24 | ₩59,872 | ₩62,110 | ₩58,867 | ₩61,574 | +2.84% | 5.4만 |
|---|
| 2025.11.21 | ₩60,153 | ₩60,214 | ₩58,358 | ₩59,644 | -0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩61,815 | ₩62,827 | ₩59,363 | ₩59,497 | -3.75% | 9.6만 |
|---|
| 2025.11.19 | ₩62,150 | ₩62,452 | ₩59,993 | ₩60,395 | -2.82% | 5만 |
|---|
| 2025.11.18 | ₩62,686 | ₩63,664 | ₩61,909 | ₩61,909 | -1.24% | 7만 |
|---|
| 2025.11.17 | ₩61,400 | ₩63,249 | ₩61,172 | ₩62,659 | +2.05% | 11만 |
|---|
| 2025.11.14 | ₩60,475 | ₩62,378 | ₩59,966 | ₩61,078 | +1.00% | 8.8만 |
|---|
| 2025.11.13 | ₩63,155 | ₩63,155 | ₩60,757 | ₩60,971 | -3.46% | 7.8만 |
|---|
| 2025.11.12 | ₩63,195 | ₩63,731 | ₩62,566 | ₩63,557 | +0.57% | 5.1만 |
|---|
| 2025.11.11 | ₩63,155 | ₩63,571 | ₩62,110 | ₩63,061 | -0.15% | 4.9만 |
|---|
| 2025.11.10 | ₩63,798 | ₩64,562 | ₩61,427 | ₩63,061 | -1.16% | 11만 |
|---|
| 2025.11.07 | ₩60,006 | ₩63,182 | ₩60,006 | ₩63,128 | +5.20% | 12.5만 |
|---|
| 2025.11.06 | ₩60,971 | ₩62,525 | ₩60,542 | ₩60,904 | -0.11% | 9.1만 |
|---|
| 2025.11.05 | ₩61,373 | ₩62,271 | ₩60,703 | ₩61,494 | +0.20% | 9.3만 |
|---|
| 2025.11.04 | ₩61,936 | ₩62,003 | ₩60,770 | ₩61,494 | -0.71% | 7.6만 |
|---|
| 2025.11.03 | ₩61,922 | ₩62,579 | ₩60,080 | ₩62,257 | +0.54% | 15만 |
|---|
| 2025.10.31 | ₩62,619 | ₩63,035 | ₩61,172 | ₩62,244 | -0.60% | 7.1만 |
|---|
| 2025.10.30 | ₩63,932 | ₩65,875 | ₩63,396 | ₩63,530 | -0.63% | 5.5만 |
|---|
| 2025.10.29 | ₩64,241 | ₩65,487 | ₩63,490 | ₩64,455 | +0.33% | 11.7만 |
|---|
| 2025.10.28 | ₩68,368 | ₩68,368 | ₩64,174 | ₩64,562 | -5.57% | 19.3만 |
|---|
| 2025.10.27 | ₩67,403 | ₩67,845 | ₩65,393 | ₩67,725 | +0.48% | 8.8만 |
|---|
| 2025.10.24 | ₩66,137 | ₩68,019 | ₩65,929 | ₩67,175 | +1.57% | 5.4만 |
|---|
| 2025.10.23 | ₩66,251 | ₩66,304 | ₩64,053 | ₩64,911 | -2.02% | 3.2만 |
|---|
| 2025.10.22 | ₩66,210 | ₩66,210 | ₩64,227 | ₩65,112 | -1.66% | 3.2만 |
|---|
| 2025.10.21 | ₩67,979 | ₩67,979 | ₩64,656 | ₩65,621 | -3.47% | 4.7만 |
|---|
| 2025.10.20 | ₩69,359 | ₩69,842 | ₩66,921 | ₩67,524 | -2.65% | 5.6만 |
|---|
| 2025.10.17 | ₩68,837 | ₩68,944 | ₩66,907 | ₩67,765 | -1.56% | 7.2만 |
|---|
| 2025.10.16 | ₩71,637 | ₩72,696 | ₩68,529 | ₩68,689 | -4.12% | 9.4만 |
|---|
| 2025.10.15 | ₩69,453 | ₩71,383 | ₩69,118 | ₩70,994 | +2.22% | 10.1만 |
|---|
| 2025.10.14 | ₩65,849 | ₩68,782 | ₩65,784 | ₩68,153 | +3.50% | 10.2만 |
|---|
| 2025.10.13 | ₩65,031 | ₩67,233 | ₩65,031 | ₩66,371 | +2.06% | 6.5만 |
|---|
| 2025.10.10 | ₩66,398 | ₩67,329 | ₩64,723 | ₩64,897 | -2.26% | 11만 |
|---|