시장 데이터를 불러오는 중
전체 종목
Direxion Daily Consumer Discretionary Bull 3X ETF 과거 주가
Direxion Daily Consumer Discretionary Bull 3X ETF · WANT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Consumer Discretionary Bull 3X ETF · WANT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,854 | ₩48,437 | ₩47,787 | ₩48,269 | +0.87% | 1만 |
| 2026.10.08 | ₩45,701 | ₩47,012 | ₩45,701 | ₩47,012 | +2.87% | 1.3만 |
| 2026.10.07 | ₩46,129 | ₩46,664 | ₩45,701 | ₩46,597 | +1.01% | 3.5만 |
| 2026.10.06 | ₩46,330 | ₩47,065 | ₩46,103 | ₩46,985 | +1.41% | 3.1만 |
| 2026.10.05 | ₩44,632 | ₩45,929 | ₩44,538 | ₩45,367 | +1.65% | 8천 |
| 2026.10.02 | ₩44,939 | ₩45,594 | ₩44,578 | ₩45,019 | +0.18% | 2만 |
| 2026.10.01 | ₩43,990 | ₩44,097 | ₩42,613 | ₩43,589 | -0.91% | 3만 |
| 2026.09.30 | ₩43,428 | ₩44,592 | ₩43,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,642 |
| +0.49% |
| 1.2만 |
| 2026.09.29 | ₩44,057 | ₩44,383 | ₩43,455 | ₩43,990 | -0.15% | 7.1천 |
|---|
| 2026.09.28 | ₩44,739 | ₩44,752 | ₩43,723 | ₩43,843 | -2.00% | 2.2만 |
|---|
| 2026.09.25 | ₩46,062 | ₩46,129 | ₩44,756 | ₩45,768 | -0.64% | 1.9만 |
|---|
| 2026.09.24 | ₩45,528 | ₩46,016 | ₩44,779 | ₩45,581 | +0.12% | 1.2만 |
|---|
| 2026.09.23 | ₩47,694 | ₩47,694 | ₩45,728 | ₩45,996 | -3.56% | 1.8만 |
|---|
| 2026.09.22 | ₩48,884 | ₩49,245 | ₩47,814 | ₩48,175 | -1.45% | 2.8만 |
|---|
| 2026.09.21 | ₩47,680 | ₩48,643 | ₩46,865 | ₩48,215 | +1.12% | 3만 |
|---|
| 2026.09.18 | ₩46,825 | ₩47,092 | ₩46,143 | ₩46,464 | -0.77% | 1.7만 |
|---|
| 2026.09.17 | ₩47,547 | ₩47,760 | ₩46,731 | ₩46,972 | -1.21% | 1.5만 |
|---|
| 2026.09.16 | ₩46,383 | ₩46,906 | ₩44,792 | ₩45,421 | -2.08% | 2.9만 |
|---|
| 2026.09.15 | ₩48,416 | ₩48,416 | ₩45,929 | ₩46,343 | -4.28% | 2.3만 |
|---|
| 2026.09.14 | ₩49,138 | ₩49,271 | ₩48,202 | ₩48,884 | -0.52% | 7.4천 |
|---|
| 2026.09.11 | ₩49,111 | ₩49,405 | ₩48,563 | ₩49,057 | -0.11% | 2.7만 |
|---|
| 2026.09.10 | ₩47,386 | ₩48,429 | ₩46,651 | ₩47,867 | +1.02% | 2.3만 |
|---|
| 2026.09.09 | ₩49,378 | ₩49,378 | ₩48,202 | ₩48,536 | -1.71% | 3.1만 |
|---|
| 2026.09.08 | ₩51,036 | ₩51,317 | ₩50,221 | ₩50,595 | -0.86% | 1.5만 |
|---|
| 2026.09.04 | ₩52,133 | ₩52,186 | ₩51,183 | ₩51,798 | -0.64% | 3.2만 |
|---|
| 2026.09.03 | ₩53,069 | ₩54,680 | ₩53,069 | ₩54,031 | +1.81% | 1.7만 |
|---|
| 2026.09.02 | ₩51,544 | ₩52,012 | ₩51,076 | ₩51,879 | +0.65% | 1.2만 |
|---|
| 2026.09.01 | ₩52,534 | ₩52,868 | ₩51,284 | ₩51,544 | -1.88% | 1.7만 |
|---|
| 2026.08.31 | ₩54,539 | ₩54,546 | ₩54,085 | ₩54,366 | -0.32% | 9.1천 |
|---|
| 2026.08.28 | ₩54,539 | ₩55,529 | ₩54,112 | ₩55,195 | +1.20% | 1.1만 |
|---|
| 2026.08.27 | ₩53,670 | ₩54,339 | ₩53,363 | ₩53,470 | -0.37% | 1.7만 |
|---|
| 2026.08.26 | ₩56,157 | ₩56,157 | ₩54,687 | ₩55,248 | -1.62% | 1.9만 |
|---|
| 2026.08.25 | ₩56,318 | ₩56,759 | ₩56,117 | ₩56,385 | +0.12% | 1.3만 |
|---|
| 2026.08.24 | ₩56,786 | ₩57,481 | ₩56,645 | ₩56,893 | +0.19% | 2.2만 |
|---|
| 2026.08.21 | ₩55,315 | ₩56,759 | ₩54,794 | ₩56,532 | +2.20% | 1.2만 |
|---|
| 2026.08.20 | ₩55,368 | ₩55,693 | ₩54,312 | ₩54,700 | -1.21% | 1.7만 |
|---|
| 2026.08.19 | ₩56,091 | ₩58,043 | ₩55,957 | ₩57,441 | +2.41% | 1.3만 |
|---|
| 2026.08.18 | ₩54,646 | ₩56,018 | ₩54,152 | ₩54,433 | -0.39% | 1.1만 |
|---|
| 2026.08.17 | ₩56,893 | ₩56,893 | ₩54,646 | ₩54,887 | -3.53% | 2.6만 |
|---|
| 2026.08.14 | ₩57,548 | ₩58,250 | ₩57,000 | ₩57,080 | -0.81% | 7.7천 |
|---|
| 2026.08.13 | ₩56,906 | ₩58,056 | ₩56,599 | ₩57,468 | +0.99% | 1.3만 |
|---|
| 2026.08.12 | ₩58,136 | ₩58,190 | ₩56,171 | ₩56,639 | -2.58% | 1.7만 |
|---|
| 2026.08.11 | ₩59,112 | ₩59,567 | ₩58,471 | ₩58,698 | -0.70% | 1.3만 |
|---|
| 2026.08.10 | ₩58,785 | ₩59,473 | ₩58,216 | ₩59,340 | +0.94% | 2.3만 |
|---|
| 2026.08.07 | ₩57,909 | ₩60,396 | ₩57,909 | ₩59,433 | +2.63% | 2.9만 |
|---|
| 2026.08.06 | ₩57,735 | ₩57,855 | ₩56,532 | ₩57,107 | -1.09% | 2.8만 |
|---|
| 2026.08.05 | ₩58,631 | ₩59,005 | ₩57,214 | ₩57,748 | -1.51% | 4.4만 |
|---|
| 2026.08.04 | ₩55,917 | ₩57,755 | ₩55,683 | ₩57,254 | +2.39% | 4.9만 |
|---|
| 2026.08.03 | ₩56,184 | ₩58,484 | ₩56,184 | ₩57,227 | +1.86% | 11.1만 |
|---|
| 2026.07.31 | ₩53,216 | ₩54,673 | ₩52,908 | ₩54,219 | +1.88% | 6.6만 |
|---|
| 2026.07.30 | ₩49,004 | ₩49,967 | ₩48,309 | ₩49,739 | +1.50% | 8.3만 |
|---|
| 2026.07.29 | ₩48,897 | ₩50,341 | ₩48,275 | ₩48,750 | -0.30% | 1.4만 |
|---|
| 2026.07.28 | ₩48,737 | ₩49,686 | ₩48,349 | ₩49,686 | +1.95% | 2.9만 |
|---|
| 2026.07.27 | ₩47,640 | ₩48,175 | ₩46,891 | ₩47,667 | +0.06% | 5.1만 |
|---|
| 2026.07.24 | ₩45,782 | ₩46,296 | ₩44,886 | ₩45,808 | +0.06% | 5.8만 |
|---|
| 2026.07.23 | ₩47,640 | ₩47,640 | ₩44,458 | ₩45,073 | -5.39% | 9.6만 |
|---|
| 2026.07.22 | ₩53,149 | ₩53,809 | ₩52,146 | ₩52,307 | -1.58% | 1.4만 |
|---|
| 2026.07.21 | ₩53,403 | ₩53,751 | ₩52,748 | ₩53,483 | +0.15% | 1.3만 |
|---|
| 2026.07.20 | ₩55,315 | ₩55,315 | ₩52,835 | ₩53,309 | -3.63% | 1.9만 |
|---|
| 2026.07.17 | ₩55,195 | ₩56,254 | ₩54,152 | ₩54,285 | -1.65% | 1.4만 |
|---|
| 2026.07.16 | ₩56,826 | ₩58,150 | ₩56,826 | ₩57,120 | +0.52% | 1.2만 |
|---|
| 2026.07.15 | ₩55,489 | ₩57,651 | ₩55,489 | ₩56,612 | +2.02% | 1.8만 |
|---|
| 2026.07.14 | ₩55,462 | ₩55,462 | ₩54,660 | ₩55,101 | -0.65% | 6.5천 |
|---|
| 2026.07.13 | ₩57,147 | ₩57,147 | ₩54,747 | ₩55,302 | -3.23% | 6.1천 |
|---|
| 2026.07.10 | ₩56,518 | ₩57,962 | ₩56,505 | ₩57,026 | +0.90% | 1.7만 |
|---|
| 2026.07.09 | ₩53,456 | ₩56,612 | ₩53,345 | ₩56,612 | +5.90% | 1.4만 |
|---|
| 2026.07.08 | ₩55,823 | ₩55,823 | ₩53,209 | ₩54,352 | -2.63% | 2.8만 |
|---|
| 2026.07.07 | ₩59,313 | ₩59,861 | ₩57,056 | ₩57,468 | -3.11% | 2.1만 |
|---|
| 2026.07.06 | ₩57,962 | ₩58,444 | ₩55,596 | ₩58,283 | +0.55% | 1.8만 |
|---|
| 2026.07.02 | ₩59,086 | ₩59,086 | ₩56,418 | ₩57,147 | -3.28% | 3만 |
|---|
| 2026.07.01 | ₩58,310 | ₩59,801 | ₩56,921 | ₩58,471 | +0.28% | 3.3만 |
|---|
| 2026.06.30 | ₩56,318 | ₩57,748 | ₩56,318 | ₩57,361 | +1.85% | 2.3만 |
|---|
| 2026.06.29 | ₩54,700 | ₩57,494 | ₩54,700 | ₩57,147 | +4.47% | 3.4만 |
|---|
| 2026.06.26 | ₩51,892 | ₩54,767 | ₩51,825 | ₩53,871 | +3.81% | 3.6만 |
|---|
| 2026.06.25 | ₩54,152 | ₩54,299 | ₩51,678 | ₩52,240 | -3.53% | 2.7만 |
|---|
| 2026.06.24 | ₩52,975 | ₩56,906 | ₩52,975 | ₩54,459 | +2.80% | 2.5만 |
|---|
| 2026.06.23 | ₩53,015 | ₩53,349 | ₩52,434 | ₩52,668 | -0.66% | 2.9만 |
|---|
| 2026.06.22 | ₩56,157 | ₩57,361 | ₩54,433 | ₩54,499 | -2.95% | 5.2만 |
|---|
| 2026.06.18 | ₩56,732 | ₩58,029 | ₩55,469 | ₩57,548 | +1.44% | 6.7만 |
|---|
| 2026.06.17 | ₩58,992 | ₩59,013 | ₩54,787 | ₩55,409 | -6.07% | 3.3만 |
|---|
| 2026.06.16 | ₩59,754 | ₩60,884 | ₩59,500 | ₩59,647 | -0.18% | 9.8천 |
|---|
| 2026.06.15 | ₩59,727 | ₩61,011 | ₩59,451 | ₩59,754 | +0.04% | 3.4만 |
|---|
| 2026.06.12 | ₩56,505 | ₩56,960 | ₩54,379 | ₩56,960 | +0.80% | 2.7만 |
|---|
| 2026.06.11 | ₩53,483 | ₩56,612 | ₩52,801 | ₩56,585 | +5.80% | 1.4만 |
|---|
| 2026.06.10 | ₩55,743 | ₩55,743 | ₩52,627 | ₩52,694 | -5.47% | 2.1만 |
|---|
| 2026.06.09 | ₩56,238 | ₩58,457 | ₩53,831 | ₩56,104 | -0.24% | 4.5만 |
|---|
| 2026.06.08 | ₩54,794 | ₩56,211 | ₩54,740 | ₩55,489 | +1.27% | 1.7만 |
|---|
| 2026.06.05 | ₩59,099 | ₩59,099 | ₩54,687 | ₩54,820 | -7.24% | 1.4만 |
|---|
| 2026.06.04 | ₩59,072 | ₩59,554 | ₩58,044 | ₩58,270 | -1.36% | 8.8천 |
|---|
| 2026.06.03 | ₩57,548 | ₩58,524 | ₩56,772 | ₩57,548 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩58,497 | ₩59,794 | ₩57,421 | ₩58,832 | +0.57% | 1.5만 |
|---|
| 2026.06.01 | ₩62,468 | ₩62,468 | ₩59,527 | ₩59,714 | -4.41% | 5.9만 |
|---|
| 2026.05.29 | ₩65,183 | ₩66,159 | ₩64,033 | ₩64,100 | -1.66% | 1.9만 |
|---|
| 2026.05.28 | ₩64,380 | ₩66,212 | ₩63,739 | ₩65,985 | +2.49% | 2.5만 |
|---|
| 2026.05.27 | ₩63,792 | ₩65,711 | ₩63,418 | ₩65,116 | +2.08% | 4만 |
|---|
| 2026.05.26 | ₩62,816 | ₩63,057 | ₩60,837 | ₩61,987 | -1.32% | 1.9만 |
|---|
| 2026.05.22 | ₩61,893 | ₩62,495 | ₩61,399 | ₩61,626 | -0.43% | 1.3만 |
|---|
| 2026.05.21 | ₩58,243 | ₩61,506 | ₩58,043 | ₩60,944 | +4.64% | 3.7만 |
|---|
| 2026.05.20 | ₩55,689 | ₩59,808 | ₩55,569 | ₩59,808 | +7.39% | 2.3만 |
|---|
| 2026.05.19 | ₩55,903 | ₩55,917 | ₩54,526 | ₩55,569 | -0.60% | 4.9만 |
|---|
| 2026.05.18 | ₩57,441 | ₩59,580 | ₩56,438 | ₩57,494 | +0.09% | 7.4만 |
|---|
| 2026.05.15 | ₩58,818 | ₩58,845 | ₩57,548 | ₩57,882 | -1.59% | 4.7만 |
|---|
| 2026.05.14 | ₩62,241 | ₩62,241 | ₩61,198 | ₩61,198 | -1.68% | 3.8만 |
|---|
| 2026.05.13 | ₩60,115 | ₩61,907 | ₩59,360 | ₩61,305 | +1.98% | 1.4만 |
|---|
| 2026.05.12 | ₩61,466 | ₩61,680 | ₩59,406 | ₩60,663 | -1.31% | 2.6만 |
|---|
| 2026.05.11 | ₩62,094 | ₩62,990 | ₩61,024 | ₩62,361 | +0.43% | 2.7만 |
|---|
| 2026.05.08 | ₩64,006 | ₩64,995 | ₩63,418 | ₩63,712 | -0.46% | 2.4만 |
|---|
| 2026.05.07 | ₩64,621 | ₩65,143 | ₩62,361 | ₩63,164 | -2.26% | 2.9만 |
|---|
| 2026.05.06 | ₩61,853 | ₩64,153 | ₩61,773 | ₩63,190 | +2.16% | 4만 |
|---|
| 2026.05.05 | ₩61,412 | ₩61,760 | ₩60,443 | ₩60,490 | -1.50% | 3.8만 |
|---|
| 2026.05.04 | ₩61,091 | ₩62,308 | ₩59,366 | ₩59,915 | -1.93% | 4.1만 |
|---|
| 2026.05.01 | ₩61,452 | ₩63,070 | ₩60,383 | ₩61,412 | -0.07% | 3.6만 |
|---|
| 2026.04.30 | ₩60,864 | ₩61,432 | ₩58,230 | ₩60,931 | +0.11% | 4.4만 |
|---|
| 2026.04.29 | ₩57,896 | ₩58,872 | ₩57,762 | ₩58,778 | +1.52% | 1.9만 |
|---|
| 2026.04.28 | ₩59,727 | ₩60,142 | ₩58,940 | ₩59,059 | -1.12% | 3.6만 |
|---|
| 2026.04.27 | ₩61,185 | ₩61,185 | ₩59,654 | ₩60,369 | -1.33% | 5.4만 |
|---|
| 2026.04.24 | ₩60,516 | ₩61,840 | ₩60,169 | ₩61,519 | +1.66% | 8.3만 |
|---|
| 2026.04.23 | ₩61,552 | ₩61,586 | ₩58,858 | ₩60,383 | -1.90% | 8.4만 |
|---|
| 2026.04.22 | ₩63,231 | ₩63,337 | ₩61,720 | ₩62,214 | -1.61% | 1.8만 |
|---|
| 2026.04.21 | ₩64,380 | ₩65,062 | ₩61,863 | ₩62,241 | -3.32% | 3.5만 |
|---|
| 2026.04.20 | ₩63,872 | ₩64,207 | ₩62,121 | ₩63,565 | -0.48% | 5.8만 |
|---|
| 2026.04.17 | ₩63,164 | ₩66,653 | ₩63,164 | ₩64,487 | +2.10% | 9.5만 |
|---|
| 2026.04.16 | ₩61,760 | ₩61,760 | ₩59,500 | ₩60,262 | -2.42% | 6.6만 |
|---|
| 2026.04.15 | ₩58,444 | ₩61,532 | ₩58,176 | ₩61,064 | +4.48% | 5.5만 |
|---|
| 2026.04.14 | ₩56,117 | ₩59,059 | ₩56,117 | ₩58,444 | +4.15% | 6.5만 |
|---|
| 2026.04.13 | ₩52,521 | ₩54,914 | ₩52,266 | ₩54,847 | +4.43% | 3.6만 |
|---|
| 2026.04.10 | ₩53,817 | ₩54,045 | ₩52,621 | ₩53,510 | -0.57% | 5.1만 |
|---|
| 2026.04.09 | ₩50,475 | ₩53,456 | ₩50,194 | ₩53,309 | +5.62% | 7만 |
|---|
| 2026.04.08 | ₩52,146 | ₩52,761 | ₩50,087 | ₩50,715 | -2.74% | 7.8만 |
|---|
| 2026.04.07 | ₩47,132 | ₩47,239 | ₩45,033 | ₩46,771 | -0.77% | 5만 |
|---|
| 2026.04.06 | ₩47,346 | ₩48,416 | ₩47,186 | ₩48,402 | +2.23% | 10.9만 |
|---|
| 2026.04.02 | ₩46,250 | ₩49,017 | ₩45,862 | ₩47,346 | +2.37% | 10.7만 |
|---|
| 2026.04.01 | ₩49,178 | ₩50,421 | ₩48,362 | ₩49,659 | +0.98% | 5.3만 |
|---|
| 2026.03.31 | ₩46,490 | ₩48,890 | ₩45,975 | ₩48,496 | +4.31% | 1.8만 |
|---|
| 2026.03.30 | ₩45,768 | ₩46,116 | ₩43,777 | ₩44,284 | -3.24% | 1.9만 |
|---|
| 2026.03.27 | ₩48,028 | ₩48,028 | ₩44,097 | ₩44,391 | -7.57% | 4.9만 |
|---|
| 2026.03.26 | ₩50,100 | ₩51,478 | ₩48,549 | ₩48,563 | -3.07% | 7.7만 |
|---|
| 2026.03.25 | ₩52,093 | ₩52,428 | ₩50,568 | ₩51,371 | -1.39% | 2.6만 |
|---|
| 2026.03.24 | ₩49,418 | ₩50,568 | ₩48,977 | ₩49,927 | +1.03% | 4만 |
|---|
| 2026.03.23 | ₩50,141 | ₩52,173 | ₩50,141 | ₩50,649 | +1.01% | 5.1만 |
|---|
| 2026.03.20 | ₩48,991 | ₩48,991 | ₩46,464 | ₩47,266 | -3.52% | 1.6만 |
|---|
| 2026.03.19 | ₩50,141 | ₩50,649 | ₩48,984 | ₩50,020 | -0.24% | 2.5만 |
|---|
| 2026.03.18 | ₩54,152 | ₩54,606 | ₩50,983 | ₩51,237 | -5.38% | 1.8만 |
|---|
| 2026.03.17 | ₩54,887 | ₩55,596 | ₩54,700 | ₩55,021 | +0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩53,283 | ₩54,473 | ₩53,122 | ₩53,657 | +0.70% | 1만 |
|---|
| 2026.03.13 | ₩52,815 | ₩53,443 | ₩51,677 | ₩51,825 | -1.87% | 1.5만 |
|---|
| 2026.03.12 | ₩54,860 | ₩55,235 | ₩52,775 | ₩52,801 | -3.75% | 1.1만 |
|---|
| 2026.03.11 | ₩58,350 | ₩58,430 | ₩55,823 | ₩56,665 | -2.89% | 8.2천 |
|---|
| 2026.03.10 | ₩57,080 | ₩58,765 | ₩56,505 | ₩57,174 | +0.16% | 1만 |
|---|
| 2026.03.09 | ₩54,178 | ₩57,668 | ₩51,946 | ₩57,401 | +5.95% | 2만 |
|---|
| 2026.03.06 | ₩57,575 | ₩57,708 | ₩56,077 | ₩57,454 | -0.21% | 1.2만 |
|---|
| 2026.03.05 | ₩59,246 | ₩61,238 | ₩59,166 | ₩60,463 | +2.05% | 9.6천 |
|---|
| 2026.03.04 | ₩58,430 | ₩60,436 | ₩58,136 | ₩60,195 | +3.02% | 2만 |
|---|
| 2026.03.03 | ₩55,462 | ₩57,561 | ₩53,470 | ₩57,214 | +3.16% | 2.7만 |
|---|
| 2026.03.02 | ₩56,839 | ₩59,152 | ₩56,171 | ₩58,845 | +3.53% | 2.9만 |
|---|
| 2026.02.27 | ₩59,500 | ₩61,141 | ₩59,393 | ₩61,118 | +2.72% | 9.3천 |
|---|
| 2026.02.26 | ₩61,385 | ₩62,335 | ₩60,115 | ₩61,519 | +0.22% | 1.2만 |
|---|
| 2026.02.25 | ₩61,773 | ₩62,214 | ₩60,837 | ₩61,586 | -0.30% | 1.3만 |
|---|
| 2026.02.24 | ₩59,019 | ₩61,371 | ₩59,019 | ₩61,051 | +3.44% | 1.3만 |
|---|
| 2026.02.23 | ₩60,944 | ₩61,131 | ₩56,692 | ₩58,377 | -4.21% | 3.8만 |
|---|
| 2026.02.20 | ₩59,701 | ₩62,335 | ₩59,701 | ₩62,335 | +4.41% | 5만 |
|---|
| 2026.02.19 | ₩60,476 | ₩60,797 | ₩59,527 | ₩60,503 | +0.04% | 2.3만 |
|---|
| 2026.02.18 | ₩60,449 | ₩62,589 | ₩60,449 | ₩61,746 | +2.15% | 1.9만 |
|---|
| 2026.02.17 | ₩60,169 | ₩60,610 | ₩57,829 | ₩60,262 | +0.16% | 1.6만 |
|---|
| 2026.02.13 | ₩60,396 | ₩61,666 | ₩59,460 | ₩60,449 | +0.09% | 1.8만 |
|---|
| 2026.02.12 | ₩63,859 | ₩65,036 | ₩60,022 | ₩60,476 | -5.30% | 3.2만 |
|---|
| 2026.02.11 | ₩64,193 | ₩64,447 | ₩62,281 | ₩63,070 | -1.75% | 1.5만 |
|---|
| 2026.02.10 | ₩63,444 | ₩65,143 | ₩63,023 | ₩64,019 | +0.91% | 2.5만 |
|---|
| 2026.02.09 | ₩62,843 | ₩63,378 | ₩60,917 | ₩62,776 | -0.11% | 1.9만 |
|---|
| 2026.02.06 | ₩59,674 | ₩63,658 | ₩59,433 | ₩63,511 | +6.43% | 2.1만 |
|---|
| 2026.02.05 | ₩64,822 | ₩64,822 | ₩62,181 | ₩62,910 | -2.95% | 3만 |
|---|
| 2026.02.04 | ₩68,204 | ₩69,341 | ₩66,052 | ₩67,202 | -1.47% | 2.6만 |
|---|
| 2026.02.03 | ₩70,772 | ₩71,593 | ₩66,814 | ₩68,646 | -3.00% | 2.5만 |
|---|
| 2026.02.02 | ₩67,950 | ₩70,999 | ₩67,523 | ₩70,411 | +3.62% | 1만 |
|---|
| 2026.01.30 | ₩69,114 | ₩69,769 | ₩68,004 | ₩69,301 | +0.27% | 2.1만 |
|---|
| 2026.01.29 | ₩71,454 | ₩71,494 | ₩67,941 | ₩69,167 | -3.20% | 1.9만 |
|---|
| 2026.01.28 | ₩72,483 | ₩73,236 | ₩70,063 | ₩70,130 | -3.25% | 1.2만 |
|---|
| 2026.01.27 | ₩71,200 | ₩72,055 | ₩70,591 | ₩71,748 | +0.77% | 8.5천 |
|---|
| 2026.01.26 | ₩72,670 | ₩72,791 | ₩71,133 | ₩71,146 | -2.10% | 1.5만 |
|---|
| 2026.01.23 | ₩71,828 | ₩72,789 | ₩71,052 | ₩72,644 | +1.14% | 1만 |
|---|
| 2026.01.22 | ₩71,039 | ₩72,430 | ₩70,256 | ₩71,868 | +1.17% | 1.7만 |
|---|
| 2026.01.21 | ₩66,252 | ₩70,397 | ₩66,252 | ₩69,782 | +5.33% | 3만 |
|---|
| 2026.01.20 | ₩67,416 | ₩68,334 | ₩65,645 | ₩66,025 | -2.06% | 3.9만 |
|---|
| 2026.01.16 | ₩72,590 | ₩72,644 | ₩70,852 | ₩71,534 | -1.46% | 8.7천 |
|---|
| 2026.01.15 | ₩72,607 | ₩72,978 | ₩71,855 | ₩72,403 | -0.28% | 1.3만 |
|---|
| 2026.01.14 | ₩73,486 | ₩73,486 | ₩70,504 | ₩71,627 | -2.53% | 3.9만 |
|---|
| 2026.01.13 | ₩75,545 | ₩75,548 | ₩73,860 | ₩75,157 | -0.51% | 2.1만 |
|---|
| 2026.01.12 | ₩74,703 | ₩76,573 | ₩73,966 | ₩75,585 | +1.18% | 2.8만 |
|---|
| 2026.01.09 | ₩73,285 | ₩75,572 | ₩71,774 | ₩75,398 | +2.88% | 3.2만 |
|---|
| 2026.01.08 | ₩69,247 | ₩73,132 | ₩68,980 | ₩72,898 | +5.27% | 3.3만 |
|---|
| 2026.01.07 | ₩70,170 | ₩71,454 | ₩69,435 | ₩69,515 | -0.93% | 1.6만 |
|---|
| 2026.01.06 | ₩67,215 | ₩69,983 | ₩67,041 | ₩69,849 | +3.92% | 3.7만 |
|---|
| 2026.01.05 | ₩66,386 | ₩69,782 | ₩66,386 | ₩68,592 | +3.32% | 2.1만 |
|---|
| 2026.01.02 | ₩68,124 | ₩68,124 | ₩64,461 | ₩65,410 | -3.98% | 1.6만 |
|---|
| 2025.12.31 | ₩68,532 | ₩68,532 | ₩67,014 | ₩67,135 | -2.04% | 1.4만 |
|---|
| 2025.12.30 | ₩69,144 | ₩69,341 | ₩68,672 | ₩68,846 | -0.43% | 1.2만 |
|---|
| 2025.12.29 | ₩70,611 | ₩70,611 | ₩69,555 | ₩69,675 | -1.33% | 2.1만 |
|---|
| 2025.12.26 | ₩72,844 | ₩72,844 | ₩71,547 | ₩71,788 | -1.45% | 1.8만 |
|---|
| 2025.12.24 | ₩71,868 | ₩72,871 | ₩71,815 | ₩72,871 | +1.40% | 5.8천 |
|---|
| 2025.12.23 | ₩72,496 | ₩72,496 | ₩71,627 | ₩72,149 | -0.48% | 1.8만 |
|---|
| 2025.12.22 | ₩72,523 | ₩73,110 | ₩72,125 | ₩72,510 | -0.02% | 1.6만 |
|---|
| 2025.12.19 | ₩71,694 | ₩71,988 | ₩70,972 | ₩71,253 | -0.62% | 2.5만 |
|---|
| 2025.12.18 | ₩71,748 | ₩74,219 | ₩71,748 | ₩72,082 | +0.47% | 5만 |
|---|
| 2025.12.17 | ₩72,135 | ₩72,456 | ₩68,980 | ₩69,033 | -4.30% | 1.9만 |
|---|
| 2025.12.16 | ₩71,240 | ₩71,881 | ₩70,170 | ₩71,427 | +0.26% | 1.3만 |
|---|
| 2025.12.15 | ₩71,266 | ₩72,309 | ₩70,745 | ₩71,052 | -0.30% | 2.9만 |
|---|
| 2025.12.12 | ₩69,287 | ₩70,556 | ₩67,790 | ₩69,314 | +0.04% | 2.3만 |
|---|
| 2025.12.11 | ₩68,138 | ₩68,820 | ₩67,749 | ₩68,472 | +0.49% | 2.1만 |
|---|
| 2025.12.10 | ₩65,611 | ₩68,612 | ₩65,611 | ₩67,763 | +3.28% | 1.5만 |
|---|
| 2025.12.09 | ₩63,859 | ₩65,776 | ₩63,819 | ₩65,022 | +1.82% | 1.3만 |
|---|
| 2025.12.08 | ₩66,814 | ₩66,961 | ₩64,715 | ₩65,022 | -2.68% | 2.3만 |
|---|
| 2025.12.05 | ₩67,349 | ₩68,512 | ₩67,349 | ₩67,884 | +0.79% | 1.5만 |
|---|
| 2025.12.04 | ₩68,164 | ₩68,164 | ₩66,105 | ₩66,988 | -1.73% | 2.7만 |
|---|
| 2025.12.03 | ₩66,092 | ₩67,825 | ₩66,092 | ₩67,616 | +2.31% | 1만 |
|---|
| 2025.12.02 | ₩65,758 | ₩66,224 | ₩64,728 | ₩65,611 | -0.22% | 1.7만 |
|---|
| 2025.12.01 | ₩64,675 | ₩66,787 | ₩64,554 | ₩65,758 | +1.67% | 1.6만 |
|---|
| 2025.11.28 | ₩65,036 | ₩65,865 | ₩65,016 | ₩65,410 | +0.58% | 9천 |
|---|
| 2025.11.26 | ₩64,233 | ₩64,862 | ₩63,124 | ₩64,220 | -0.02% | 2.2만 |
|---|
| 2025.11.25 | ₩60,022 | ₩63,431 | ₩59,620 | ₩63,231 | +5.35% | 2.8만 |
|---|
| 2025.11.24 | ₩58,136 | ₩60,262 | ₩58,136 | ₩59,473 | +2.30% | 1.9만 |
|---|
| 2025.11.21 | ₩55,208 | ₩58,671 | ₩54,895 | ₩57,214 | +3.63% | 1.1만 |
|---|
| 2025.11.20 | ₩58,952 | ₩60,217 | ₩53,965 | ₩54,072 | -8.28% | 2.9만 |
|---|
| 2025.11.19 | ₩57,160 | ₩57,174 | ₩55,823 | ₩56,639 | -0.91% | 3.5만 |
|---|
| 2025.11.18 | ₩58,150 | ₩58,537 | ₩56,558 | ₩56,652 | -2.58% | 4.1만 |
|---|
| 2025.11.17 | ₩60,369 | ₩62,396 | ₩58,885 | ₩60,008 | -0.60% | 1.9만 |
|---|
| 2025.11.14 | ₩60,369 | ₩62,829 | ₩59,949 | ₩61,786 | +2.35% | 1.2만 |
|---|
| 2025.11.13 | ₩67,188 | ₩67,188 | ₩62,348 | ₩62,696 | -6.69% | 1.9만 |
|---|
| 2025.11.12 | ₩69,528 | ₩69,555 | ₩67,482 | ₩67,670 | -2.67% | 9.2천 |
|---|
| 2025.11.11 | ₩68,124 | ₩69,140 | ₩68,124 | ₩69,140 | +1.49% | 4.2천 |
|---|
| 2025.11.10 | ₩68,258 | ₩68,886 | ₩67,389 | ₩68,726 | +0.69% | 1.4만 |
|---|
| 2025.11.07 | ₩64,862 | ₩66,520 | ₩63,638 | ₩66,092 | +1.90% | 2.1만 |
|---|
| 2025.11.06 | ₩69,421 | ₩69,796 | ₩64,942 | ₩65,838 | -5.16% | 3.2만 |
|---|
| 2025.11.05 | ₩68,739 | ₩70,901 | ₩67,623 | ₩70,758 | +2.94% | 9.8천 |
|---|
| 2025.11.04 | ₩68,873 | ₩70,491 | ₩68,017 | ₩68,017 | -1.24% | 2.3만 |
|---|
| 2025.11.03 | ₩71,534 | ₩72,496 | ₩71,454 | ₩71,627 | +0.13% | 6.4만 |
|---|
| 2025.10.31 | ₩70,076 | ₩71,012 | ₩69,131 | ₩69,903 | -0.25% | 2.4만 |
|---|
| 2025.10.30 | ₩66,827 | ₩67,869 | ₩64,835 | ₩64,835 | -2.98% | 2.5만 |
|---|
| 2025.10.29 | ₩71,293 | ₩71,293 | ₩68,833 | ₩69,582 | -2.40% | 1.5만 |
|---|
| 2025.10.28 | ₩70,785 | ₩72,593 | ₩70,785 | ₩71,293 | +0.72% | 1.5만 |
|---|
| 2025.10.27 | ₩70,411 | ₩72,063 | ₩70,411 | ₩71,306 | +1.27% | 2.1만 |
|---|
| 2025.10.24 | ₩69,087 | ₩69,515 | ₩68,218 | ₩68,472 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩65,985 | ₩69,087 | ₩65,866 | ₩69,087 | +4.70% | 1.6만 |
|---|
| 2025.10.22 | ₩69,622 | ₩69,622 | ₩67,055 | ₩68,164 | -2.09% | 1.3만 |
|---|
| 2025.10.21 | ₩67,924 | ₩70,491 | ₩67,924 | ₩69,769 | +2.72% | 2.9만 |
|---|
| 2025.10.20 | ₩67,121 | ₩67,523 | ₩66,533 | ₩67,349 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩64,060 | ₩66,037 | ₩64,046 | ₩65,878 | +2.84% | 6.7천 |
|---|
| 2025.10.16 | ₩66,540 | ₩66,822 | ₩62,910 | ₩64,273 | -3.41% | 1.5만 |
|---|
| 2025.10.15 | ₩67,001 | ₩67,924 | ₩64,796 | ₩66,306 | -1.04% | 1.1만 |
|---|
| 2025.10.14 | ₩62,736 | ₩66,921 | ₩62,241 | ₩66,239 | +5.58% | 1.7만 |
|---|
| 2025.10.13 | ₩62,910 | ₩65,744 | ₩62,910 | ₩65,744 | +4.51% | 3.6만 |
|---|
| 2025.10.10 | ₩67,723 | ₩68,004 | ₩61,292 | ₩61,506 | -9.18% | 4.8만 |
|---|