시장 데이터를 불러오는 중
전체 종목
Direxion Daily FTSE China Bull 3X ETF 과거 주가
Direxion Daily FTSE China Bull 3X ETF · YINN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily FTSE China Bull 3X ETF · YINN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,848 | ₩34,104 | ₩32,808 | ₩33,757 | +2.77% | 229.8만 |
| 2026.10.08 | ₩31,472 | ₩31,753 | ₩30,965 | ₩31,566 | +0.30% | 101.1만 |
| 2026.10.07 | ₩31,593 | ₩31,673 | ₩31,179 | ₩31,472 | -0.38% | 113.2만 |
| 2026.10.06 | ₩32,541 | ₩32,568 | ₩31,873 | ₩32,434 | -0.33% | 85만 |
| 2026.10.05 | ₩31,686 | ₩32,835 | ₩31,646 | ₩32,715 | +3.25% | 151.3만 |
| 2026.10.02 | ₩31,179 | ₩31,366 | ₩30,564 | ₩30,951 | -0.73% | 327만 |
| 2026.10.01 | ₩33,236 | ₩34,238 | ₩32,728 | ₩33,102 | -0.40% | 119.1만 |
| 2026.09.30 | ₩33,717 | ₩33,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,289 |
| -1.27% |
| 96만 |
| 2026.09.29 | ₩33,102 | ₩33,102 | ₩32,421 | ₩32,915 | -0.56% | 129.7만 |
|---|
| 2026.09.28 | ₩33,917 | ₩34,291 | ₩33,810 | ₩33,864 | -0.16% | 184.7만 |
|---|
| 2026.09.25 | ₩33,289 | ₩33,516 | ₩33,062 | ₩33,249 | -0.12% | 180.6만 |
|---|
| 2026.09.24 | ₩34,572 | ₩34,718 | ₩33,877 | ₩34,077 | -1.43% | 104.6만 |
|---|
| 2026.09.23 | ₩34,905 | ₩35,093 | ₩34,251 | ₩34,478 | -1.22% | 167.4만 |
|---|
| 2026.09.22 | ₩37,110 | ₩37,390 | ₩36,175 | ₩36,468 | -1.73% | 155만 |
|---|
| 2026.09.21 | ₩36,749 | ₩37,056 | ₩36,094 | ₩36,923 | +0.47% | 185.7만 |
|---|
| 2026.09.18 | ₩34,825 | ₩35,293 | ₩34,612 | ₩35,159 | +0.96% | 89.5만 |
|---|
| 2026.09.17 | ₩34,759 | ₩35,026 | ₩34,545 | ₩34,785 | +0.08% | 86.1만 |
|---|
| 2026.09.16 | ₩34,986 | ₩34,986 | ₩33,663 | ₩33,970 | -2.90% | 178만 |
|---|
| 2026.09.15 | ₩35,881 | ₩35,921 | ₩35,373 | ₩35,493 | -1.08% | 88.6만 |
|---|
| 2026.09.14 | ₩36,281 | ₩37,297 | ₩36,268 | ₩36,883 | +1.66% | 103.7만 |
|---|
| 2026.09.11 | ₩36,228 | ₩36,509 | ₩35,760 | ₩35,774 | -1.25% | 83만 |
|---|
| 2026.09.10 | ₩35,827 | ₩35,934 | ₩35,320 | ₩35,400 | -1.19% | 110.6만 |
|---|
| 2026.09.09 | ₩37,243 | ₩37,243 | ₩35,961 | ₩36,081 | -3.12% | 123.3만 |
|---|
| 2026.09.08 | ₩37,871 | ₩38,045 | ₩37,257 | ₩37,470 | -1.06% | 325.7만 |
|---|
| 2026.09.04 | ₩40,022 | ₩40,569 | ₩39,888 | ₩40,503 | +1.20% | 136.6만 |
|---|
| 2026.09.03 | ₩38,165 | ₩39,020 | ₩37,764 | ₩38,766 | +1.58% | 101.7만 |
|---|
| 2026.09.02 | ₩39,394 | ₩39,795 | ₩39,194 | ₩39,461 | +0.17% | 36.3만 |
|---|
| 2026.09.01 | ₩38,793 | ₩39,755 | ₩38,579 | ₩38,806 | +0.03% | 54만 |
|---|
| 2026.08.31 | ₩39,861 | ₩39,968 | ₩38,886 | ₩38,886 | -2.45% | 126.3만 |
|---|
| 2026.08.28 | ₩39,340 | ₩39,861 | ₩38,913 | ₩39,287 | -0.14% | 73.4만 |
|---|
| 2026.08.27 | ₩38,779 | ₩38,900 | ₩38,365 | ₩38,552 | -0.59% | 69.2만 |
|---|
| 2026.08.26 | ₩39,861 | ₩40,129 | ₩39,528 | ₩39,554 | -0.77% | 110.8만 |
|---|
| 2026.08.25 | ₩38,980 | ₩39,661 | ₩38,820 | ₩39,594 | +1.58% | 42.9만 |
|---|
| 2026.08.24 | ₩39,153 | ₩39,768 | ₩38,966 | ₩39,541 | +0.99% | 86만 |
|---|
| 2026.08.21 | ₩41,464 | ₩41,518 | ₩40,529 | ₩40,716 | -1.80% | 77만 |
|---|
| 2026.08.20 | ₩39,354 | ₩40,008 | ₩38,940 | ₩39,995 | +1.63% | 103.1만 |
|---|
| 2026.08.19 | ₩39,608 | ₩40,302 | ₩39,608 | ₩40,102 | +1.25% | 123.4만 |
|---|
| 2026.08.18 | ₩38,459 | ₩38,980 | ₩37,871 | ₩38,112 | -0.90% | 80.5만 |
|---|
| 2026.08.17 | ₩38,459 | ₩38,686 | ₩38,058 | ₩38,192 | -0.69% | 115.8만 |
|---|
| 2026.08.14 | ₩37,270 | ₩37,924 | ₩37,243 | ₩37,631 | +0.97% | 67.1만 |
|---|
| 2026.08.13 | ₩38,258 | ₩38,499 | ₩37,323 | ₩37,524 | -1.92% | 141.3만 |
|---|
| 2026.08.12 | ₩39,060 | ₩39,127 | ₩38,486 | ₩38,753 | -0.79% | 121.6만 |
|---|
| 2026.08.11 | ₩40,676 | ₩40,730 | ₩39,995 | ₩40,169 | -1.25% | 123.3만 |
|---|
| 2026.08.10 | ₩42,306 | ₩43,241 | ₩41,959 | ₩43,148 | +1.99% | 91.2만 |
|---|
| 2026.08.07 | ₩41,705 | ₩42,226 | ₩41,545 | ₩42,079 | +0.90% | 58.5만 |
|---|
| 2026.08.06 | ₩41,291 | ₩41,531 | ₩40,610 | ₩41,384 | +0.23% | 78.7만 |
|---|
| 2026.08.05 | ₩42,894 | ₩42,894 | ₩41,598 | ₩41,798 | -2.55% | 98.5만 |
|---|
| 2026.08.04 | ₩41,571 | ₩42,640 | ₩41,144 | ₩42,627 | +2.54% | 137.5만 |
|---|
| 2026.08.03 | ₩42,934 | ₩43,482 | ₩42,814 | ₩43,094 | +0.37% | 87.6만 |
|---|
| 2026.07.31 | ₩42,600 | ₩43,415 | ₩42,213 | ₩43,375 | +1.82% | 111.8만 |
|---|
| 2026.07.30 | ₩42,587 | ₩43,482 | ₩42,293 | ₩43,375 | +1.85% | 139.3만 |
|---|
| 2026.07.29 | ₩41,424 | ₩43,255 | ₩41,304 | ₩42,012 | +1.42% | 178만 |
|---|
| 2026.07.28 | ₩39,648 | ₩40,636 | ₩39,354 | ₩40,409 | +1.92% | 126.8만 |
|---|
| 2026.07.27 | ₩38,566 | ₩39,340 | ₩38,245 | ₩39,194 | +1.63% | 105만 |
|---|
| 2026.07.24 | ₩36,762 | ₩37,537 | ₩36,509 | ₩37,003 | +0.65% | 70.9만 |
|---|
| 2026.07.23 | ₩37,310 | ₩37,470 | ₩36,335 | ₩36,615 | -1.86% | 101.2만 |
|---|
| 2026.07.22 | ₩36,989 | ₩36,989 | ₩36,402 | ₩36,589 | -1.08% | 80.9만 |
|---|
| 2026.07.21 | ₩37,965 | ₩38,005 | ₩37,043 | ₩37,230 | -1.94% | 107.7만 |
|---|
| 2026.07.20 | ₩38,673 | ₩39,367 | ₩38,218 | ₩38,592 | -0.21% | 211.2만 |
|---|
| 2026.07.17 | ₩35,079 | ₩35,841 | ₩34,892 | ₩35,787 | +2.02% | 151.9만 |
|---|
| 2026.07.16 | ₩37,444 | ₩37,711 | ₩36,896 | ₩37,029 | -1.11% | 126만 |
|---|
| 2026.07.15 | ₩36,068 | ₩37,083 | ₩35,947 | ₩36,255 | +0.52% | 215.1만 |
|---|
| 2026.07.14 | ₩35,266 | ₩35,533 | ₩34,572 | ₩34,678 | -1.67% | 116.4만 |
|---|
| 2026.07.13 | ₩34,131 | ₩34,585 | ₩33,463 | ₩33,730 | -1.17% | 119.7만 |
|---|
| 2026.07.10 | ₩33,797 | ₩34,291 | ₩33,610 | ₩33,877 | +0.24% | 107.4만 |
|---|
| 2026.07.09 | ₩33,222 | ₩33,730 | ₩33,009 | ₩33,677 | +1.37% | 125.8만 |
|---|
| 2026.07.08 | ₩33,823 | ₩34,331 | ₩33,596 | ₩33,783 | -0.12% | 280.1만 |
|---|
| 2026.07.07 | ₩31,205 | ₩31,766 | ₩30,617 | ₩31,072 | -0.43% | 117만 |
|---|
| 2026.07.06 | ₩30,724 | ₩31,192 | ₩30,604 | ₩31,125 | +1.30% | 176.6만 |
|---|
| 2026.07.02 | ₩29,749 | ₩30,123 | ₩28,801 | ₩29,495 | -0.85% | 202.5만 |
|---|
| 2026.07.01 | ₩28,253 | ₩30,417 | ₩28,160 | ₩29,749 | +5.30% | 237.3만 |
|---|
| 2026.06.30 | ₩28,680 | ₩29,108 | ₩28,200 | ₩28,680 | 0.00% | 149.8만 |
|---|
| 2026.06.29 | ₩29,055 | ₩29,429 | ₩28,841 | ₩29,014 | -0.14% | 205.6만 |
|---|
| 2026.06.26 | ₩27,652 | ₩28,881 | ₩27,639 | ₩28,654 | +3.62% | 214.4만 |
|---|
| 2026.06.25 | ₩29,455 | ₩29,669 | ₩28,440 | ₩29,014 | -1.50% | 373.8만 |
|---|
| 2026.06.24 | ₩31,005 | ₩31,593 | ₩30,871 | ₩30,991 | -0.04% | 227.7만 |
|---|
| 2026.06.23 | ₩32,140 | ₩32,862 | ₩32,114 | ₩32,394 | +0.79% | 179.2만 |
|---|
| 2026.06.22 | ₩34,518 | ₩35,066 | ₩34,037 | ₩34,518 | 0.00% | 156.6만 |
|---|
| 2026.06.18 | ₩34,531 | ₩34,638 | ₩33,864 | ₩34,144 | -1.12% | 280.9만 |
|---|
| 2026.06.17 | ₩36,802 | ₩37,537 | ₩35,052 | ₩35,266 | -4.17% | 362.5만 |
|---|
| 2026.06.16 | ₩37,965 | ₩38,392 | ₩37,697 | ₩38,205 | +0.63% | 189.8만 |
|---|
| 2026.06.15 | ₩40,449 | ₩40,636 | ₩39,915 | ₩40,115 | -0.83% | 145.8만 |
|---|
| 2026.06.12 | ₩39,968 | ₩40,048 | ₩39,247 | ₩39,781 | -0.47% | 168.7만 |
|---|
| 2026.06.11 | ₩37,029 | ₩38,673 | ₩36,669 | ₩38,592 | +4.22% | 229.6만 |
|---|
| 2026.06.10 | ₩38,512 | ₩39,140 | ₩38,031 | ₩38,085 | -1.11% | 133.5만 |
|---|
| 2026.06.09 | ₩38,926 | ₩39,033 | ₩36,936 | ₩37,951 | -2.51% | 222만 |
|---|
| 2026.06.08 | ₩38,980 | ₩39,194 | ₩37,938 | ₩37,951 | -2.64% | 174.6만 |
|---|
| 2026.06.05 | ₩40,075 | ₩40,075 | ₩37,657 | ₩38,152 | -4.80% | 319.6만 |
|---|
| 2026.06.04 | ₩41,358 | ₩41,932 | ₩40,690 | ₩40,743 | -1.49% | 111.8만 |
|---|
| 2026.06.03 | ₩41,651 | ₩41,865 | ₩40,823 | ₩40,957 | -1.67% | 186.4만 |
|---|
| 2026.06.02 | ₩44,136 | ₩44,817 | ₩43,575 | ₩43,909 | -0.51% | 273.8만 |
|---|
| 2026.06.01 | ₩39,942 | ₩40,797 | ₩39,568 | ₩40,396 | +1.14% | 208.8만 |
|---|
| 2026.05.29 | ₩39,300 | ₩40,276 | ₩38,980 | ₩39,514 | +0.54% | 200.9만 |
|---|
| 2026.05.28 | ₩38,365 | ₩39,501 | ₩38,085 | ₩39,354 | +2.58% | 275.3만 |
|---|
| 2026.05.27 | ₩39,768 | ₩40,917 | ₩39,768 | ₩40,489 | +1.81% | 298.6만 |
|---|
| 2026.05.26 | ₩41,598 | ₩41,945 | ₩41,318 | ₩41,892 | +0.71% | 190.6만 |
|---|
| 2026.05.22 | ₩40,008 | ₩41,464 | ₩39,968 | ₩41,171 | +2.90% | 338.3만 |
|---|
| 2026.05.21 | ₩41,558 | ₩42,720 | ₩40,957 | ₩42,480 | +2.22% | 376.4만 |
|---|
| 2026.05.20 | ₩43,762 | ₩44,069 | ₩42,734 | ₩43,842 | +0.18% | 215.2만 |
|---|
| 2026.05.19 | ₩43,695 | ₩44,363 | ₩43,535 | ₩43,989 | +0.67% | 216.1만 |
|---|
| 2026.05.18 | ₩44,296 | ₩44,323 | ₩43,241 | ₩43,535 | -1.72% | 228.6만 |
|---|
| 2026.05.15 | ₩45,245 | ₩45,352 | ₩43,735 | ₩43,856 | -3.07% | 351.2만 |
|---|
| 2026.05.14 | ₩48,157 | ₩48,451 | ₩47,008 | ₩47,823 | -0.69% | 471.9만 |
|---|
| 2026.05.13 | ₩47,583 | ₩52,285 | ₩47,502 | ₩51,911 | +9.10% | 639.6만 |
|---|
| 2026.05.12 | ₩48,798 | ₩49,039 | ₩47,262 | ₩48,357 | -0.90% | 164.6만 |
|---|
| 2026.05.11 | ₩48,985 | ₩49,546 | ₩48,758 | ₩48,878 | -0.22% | 189.9만 |
|---|
| 2026.05.08 | ₩48,918 | ₩49,546 | ₩47,730 | ₩48,037 | -1.80% | 218.1만 |
|---|
| 2026.05.07 | ₩49,426 | ₩49,426 | ₩47,663 | ₩47,943 | -3.00% | 206.6만 |
|---|
| 2026.05.06 | ₩47,209 | ₩49,159 | ₩46,981 | ₩49,052 | +3.90% | 286.9만 |
|---|
| 2026.05.05 | ₩45,913 | ₩46,020 | ₩45,298 | ₩45,298 | -1.34% | 137.9만 |
|---|
| 2026.05.04 | ₩45,632 | ₩46,527 | ₩45,285 | ₩45,552 | -0.18% | 195.2만 |
|---|
| 2026.05.01 | ₩46,020 | ₩47,596 | ₩46,020 | ₩46,541 | +1.13% | 108.3만 |
|---|
| 2026.04.30 | ₩44,817 | ₩46,634 | ₩44,537 | ₩46,514 | +3.79% | 123.3만 |
|---|
| 2026.04.29 | ₩45,712 | ₩45,859 | ₩44,564 | ₩44,924 | -1.72% | 118.2만 |
|---|
| 2026.04.28 | ₩44,203 | ₩44,831 | ₩44,043 | ₩44,590 | +0.88% | 119.2만 |
|---|
| 2026.04.27 | ₩45,499 | ₩45,926 | ₩45,205 | ₩45,325 | -0.38% | 146.1만 |
|---|
| 2026.04.24 | ₩46,113 | ₩47,128 | ₩45,953 | ₩46,928 | +1.77% | 146.2만 |
|---|
| 2026.04.23 | ₩46,581 | ₩46,754 | ₩44,657 | ₩45,579 | -2.15% | 202만 |
|---|
| 2026.04.22 | ₩47,543 | ₩47,997 | ₩47,209 | ₩47,422 | -0.25% | 148.6만 |
|---|
| 2026.04.21 | ₩49,640 | ₩49,733 | ₩47,703 | ₩47,957 | -3.39% | 125.9만 |
|---|
| 2026.04.20 | ₩49,813 | ₩50,254 | ₩49,333 | ₩50,147 | +0.67% | 118.8만 |
|---|
| 2026.04.17 | ₩50,188 | ₩51,016 | ₩49,653 | ₩49,974 | -0.43% | 302.8만 |
|---|
| 2026.04.16 | ₩49,079 | ₩49,399 | ₩48,184 | ₩48,544 | -1.09% | 270.5만 |
|---|
| 2026.04.15 | ₩46,354 | ₩47,462 | ₩46,167 | ₩47,302 | +2.05% | 145.1만 |
|---|
| 2026.04.14 | ₩45,913 | ₩47,356 | ₩45,913 | ₩47,289 | +3.00% | 201.9만 |
|---|
| 2026.04.13 | ₩44,176 | ₩45,712 | ₩43,695 | ₩45,686 | +3.42% | 213만 |
|---|
| 2026.04.10 | ₩45,632 | ₩45,779 | ₩44,684 | ₩44,884 | -1.64% | 155.3만 |
|---|
| 2026.04.09 | ₩44,109 | ₩45,218 | ₩43,522 | ₩45,125 | +2.30% | 235.9만 |
|---|
| 2026.04.08 | ₩45,953 | ₩46,354 | ₩44,791 | ₩45,365 | -1.28% | 383.5만 |
|---|
| 2026.04.07 | ₩41,732 | ₩42,266 | ₩40,730 | ₩42,239 | +1.22% | 278.7만 |
|---|
| 2026.04.06 | ₩41,625 | ₩43,081 | ₩41,625 | ₩42,520 | +2.15% | 149.5만 |
|---|
| 2026.04.02 | ₩41,010 | ₩42,974 | ₩40,837 | ₩42,533 | +3.71% | 192.3만 |
|---|
| 2026.04.01 | ₩42,747 | ₩43,535 | ₩42,440 | ₩42,680 | -0.16% | 310.5만 |
|---|
| 2026.03.31 | ₩41,318 | ₩43,976 | ₩41,010 | ₩43,829 | +6.08% | 339.2만 |
|---|
| 2026.03.30 | ₩41,304 | ₩41,611 | ₩40,369 | ₩40,690 | -1.49% | 216.9만 |
|---|
| 2026.03.27 | ₩40,823 | ₩41,077 | ₩39,982 | ₩40,209 | -1.51% | 223.4만 |
|---|
| 2026.03.26 | ₩41,211 | ₩42,106 | ₩40,610 | ₩40,636 | -1.39% | 297만 |
|---|
| 2026.03.25 | ₩44,270 | ₩44,831 | ₩43,722 | ₩44,483 | +0.48% | 227.7만 |
|---|
| 2026.03.24 | ₩41,638 | ₩42,720 | ₩41,398 | ₩42,239 | +1.44% | 180.7만 |
|---|
| 2026.03.23 | ₩42,319 | ₩43,735 | ₩41,825 | ₩42,466 | +0.35% | 418.7만 |
|---|
| 2026.03.20 | ₩43,602 | ₩43,695 | ₩41,424 | ₩41,705 | -4.35% | 448.3만 |
|---|
| 2026.03.19 | ₩44,510 | ₩46,354 | ₩44,109 | ₩45,592 | +2.43% | 238.5만 |
|---|
| 2026.03.18 | ₩47,396 | ₩47,609 | ₩45,672 | ₩45,726 | -3.52% | 247.8만 |
|---|
| 2026.03.17 | ₩48,985 | ₩49,159 | ₩48,130 | ₩48,291 | -1.42% | 194.1만 |
|---|
| 2026.03.16 | ₩48,357 | ₩48,905 | ₩48,023 | ₩48,304 | -0.11% | 285.1만 |
|---|
| 2026.03.13 | ₩47,075 | ₩47,649 | ₩45,766 | ₩45,966 | -2.36% | 237.9만 |
|---|
| 2026.03.12 | ₩46,327 | ₩46,701 | ₩45,258 | ₩45,712 | -1.33% | 126.8만 |
|---|
| 2026.03.11 | ₩46,754 | ₩46,981 | ₩45,833 | ₩46,501 | -0.54% | 196.6만 |
|---|
| 2026.03.10 | ₩47,209 | ₩49,239 | ₩46,621 | ₩47,356 | +0.31% | 253.7만 |
|---|
| 2026.03.09 | ₩45,191 | ₩47,249 | ₩44,483 | ₩46,981 | +3.96% | 341.3만 |
|---|
| 2026.03.06 | ₩43,976 | ₩45,232 | ₩43,602 | ₩44,550 | +1.31% | 258.7만 |
|---|
| 2026.03.05 | ₩43,482 | ₩44,564 | ₩42,840 | ₩43,789 | +0.71% | 319.7만 |
|---|
| 2026.03.04 | ₩45,833 | ₩46,501 | ₩44,817 | ₩46,180 | +0.76% | 364.3만 |
|---|
| 2026.03.03 | ₩44,470 | ₩46,140 | ₩42,760 | ₩45,579 | +2.49% | 586.8만 |
|---|
| 2026.03.02 | ₩47,235 | ₩49,346 | ₩47,075 | ₩48,905 | +3.54% | 219만 |
|---|
| 2026.02.27 | ₩50,655 | ₩51,109 | ₩50,188 | ₩50,575 | -0.16% | 116.7만 |
|---|
| 2026.02.26 | ₩51,256 | ₩51,777 | ₩49,907 | ₩51,002 | -0.50% | 445.7만 |
|---|
| 2026.02.25 | ₩55,184 | ₩55,624 | ₩54,115 | ₩55,477 | +0.53% | 154.8만 |
|---|
| 2026.02.24 | ₩54,235 | ₩55,705 | ₩53,941 | ₩55,197 | +1.77% | 139.9만 |
|---|
| 2026.02.23 | ₩57,909 | ₩58,403 | ₩56,239 | ₩56,573 | -2.31% | 147.6만 |
|---|
| 2026.02.20 | ₩53,500 | ₩57,134 | ₩53,367 | ₩57,094 | +6.72% | 264.6만 |
|---|
| 2026.02.19 | ₩56,319 | ₩56,559 | ₩55,357 | ₩56,319 | 0.00% | 112.9만 |
|---|
| 2026.02.18 | ₩57,014 | ₩57,615 | ₩56,559 | ₩56,880 | -0.23% | 86.2만 |
|---|
| 2026.02.17 | ₩55,504 | ₩56,586 | ₩54,649 | ₩56,065 | +1.01% | 195.6만 |
|---|
| 2026.02.13 | ₩54,435 | ₩55,945 | ₩54,182 | ₩55,290 | +1.57% | 206.8만 |
|---|
| 2026.02.12 | ₩59,164 | ₩59,178 | ₩55,865 | ₩56,680 | -4.20% | 262.4만 |
|---|
| 2026.02.11 | ₩59,725 | ₩60,647 | ₩58,537 | ₩60,460 | +1.23% | 103.5만 |
|---|
| 2026.02.10 | ₩60,140 | ₩61,382 | ₩59,619 | ₩60,727 | +0.98% | 83.9만 |
|---|
| 2026.02.09 | ₩58,870 | ₩60,407 | ₩58,537 | ₩60,140 | +2.16% | 156.7만 |
|---|
| 2026.02.06 | ₩57,508 | ₩59,458 | ₩57,508 | ₩59,365 | +3.23% | 234.5만 |
|---|
| 2026.02.05 | ₩56,640 | ₩57,468 | ₩54,943 | ₩55,103 | -2.71% | 327만 |
|---|
| 2026.02.04 | ₩57,414 | ₩57,414 | ₩54,569 | ₩55,451 | -3.42% | 288.8만 |
|---|
| 2026.02.03 | ₩57,441 | ₩58,216 | ₩55,945 | ₩57,441 | 0.00% | 309만 |
|---|
| 2026.02.02 | ₩59,311 | ₩60,180 | ₩58,897 | ₩59,378 | +0.11% | 229.4만 |
|---|
| 2026.01.30 | ₩63,693 | ₩64,387 | ₩60,273 | ₩61,609 | -3.27% | 339.2만 |
|---|
| 2026.01.29 | ₩68,355 | ₩69,170 | ₩64,481 | ₩67,340 | -1.49% | 315.9만 |
|---|
| 2026.01.28 | ₩66,445 | ₩66,725 | ₩64,989 | ₩65,924 | -0.78% | 193.1만 |
|---|
| 2026.01.27 | ₩63,199 | ₩63,679 | ₩62,624 | ₩63,399 | +0.32% | 149.8만 |
|---|
| 2026.01.26 | ₩60,527 | ₩61,716 | ₩60,246 | ₩61,035 | +0.84% | 154.5만 |
|---|
| 2026.01.23 | ₩60,407 | ₩61,195 | ₩59,792 | ₩60,994 | +0.97% | 124.8만 |
|---|
| 2026.01.22 | ₩61,315 | ₩62,197 | ₩61,035 | ₩61,181 | -0.22% | 223.4만 |
|---|
| 2026.01.21 | ₩60,420 | ₩61,582 | ₩59,498 | ₩60,701 | +0.46% | 263.3만 |
|---|
| 2026.01.20 | ₩59,445 | ₩60,447 | ₩58,523 | ₩58,697 | -1.26% | 172.2만 |
|---|
| 2026.01.16 | ₩61,676 | ₩61,823 | ₩59,632 | ₩60,554 | -1.82% | 335.6만 |
|---|
| 2026.01.15 | ₩63,573 | ₩65,002 | ₩62,491 | ₩64,067 | +0.78% | 141.7만 |
|---|
| 2026.01.14 | ₩63,492 | ₩64,387 | ₩63,132 | ₩64,187 | +1.09% | 165만 |
|---|
| 2026.01.13 | ₩65,857 | ₩66,391 | ₩64,321 | ₩65,323 | -0.81% | 155.6만 |
|---|
| 2026.01.12 | ₩63,332 | ₩67,406 | ₩63,332 | ₩67,246 | +6.18% | 372.3만 |
|---|
| 2026.01.09 | ₩60,834 | ₩61,382 | ₩59,792 | ₩61,195 | +0.59% | 200.8만 |
|---|
| 2026.01.08 | ₩59,552 | ₩61,596 | ₩59,405 | ₩61,515 | +3.30% | 184만 |
|---|
| 2026.01.07 | ₩61,876 | ₩61,983 | ₩60,874 | ₩60,954 | -1.49% | 190.3만 |
|---|
| 2026.01.06 | ₩64,935 | ₩65,643 | ₩64,067 | ₩64,187 | -1.15% | 172.1만 |
|---|
| 2026.01.05 | ₩61,636 | ₩64,187 | ₩60,981 | ₩64,120 | +4.03% | 232.5만 |
|---|
| 2026.01.02 | ₩61,943 | ₩63,880 | ₩61,916 | ₩63,746 | +2.91% | 417.3만 |
|---|
| 2025.12.31 | ₩57,495 | ₩57,495 | ₩56,533 | ₩56,893 | -1.05% | 140.8만 |
|---|
| 2025.12.30 | ₩59,164 | ₩59,365 | ₩58,403 | ₩58,643 | -0.88% | 191.4만 |
|---|
| 2025.12.29 | ₩56,787 | ₩57,949 | ₩56,706 | ₩57,895 | +1.95% | 158만 |
|---|
| 2025.12.26 | ₩58,844 | ₩60,073 | ₩58,603 | ₩59,993 | +1.95% | 126.9만 |
|---|
| 2025.12.24 | ₩58,122 | ₩58,670 | ₩58,042 | ₩58,336 | +0.37% | 37.5만 |
|---|
| 2025.12.23 | ₩57,521 | ₩58,243 | ₩56,853 | ₩58,216 | +1.21% | 94.9만 |
|---|
| 2025.12.22 | ₩58,510 | ₩59,285 | ₩58,229 | ₩58,897 | +0.66% | 120.4만 |
|---|
| 2025.12.19 | ₩57,962 | ₩59,231 | ₩57,855 | ₩58,697 | +1.27% | 117.6만 |
|---|
| 2025.12.18 | ₩57,535 | ₩58,203 | ₩57,000 | ₩57,094 | -0.77% | 190.6만 |
|---|
| 2025.12.17 | ₩57,468 | ₩57,815 | ₩55,451 | ₩55,544 | -3.35% | 155.4만 |
|---|
| 2025.12.16 | ₩55,504 | ₩56,052 | ₩54,796 | ₩55,865 | +0.65% | 279.2만 |
|---|
| 2025.12.15 | ₩58,777 | ₩58,884 | ₩57,508 | ₩57,615 | -1.98% | 153.7만 |
|---|
| 2025.12.12 | ₩60,807 | ₩61,155 | ₩58,390 | ₩59,218 | -2.61% | 125만 |
|---|
| 2025.12.11 | ₩58,844 | ₩59,953 | ₩58,229 | ₩59,725 | +1.50% | 110.6만 |
|---|
| 2025.12.10 | ₩58,764 | ₩59,939 | ₩58,416 | ₩59,325 | +0.95% | 137.1만 |
|---|
| 2025.12.09 | ₩57,708 | ₩58,376 | ₩57,321 | ₩58,136 | +0.74% | 218.5만 |
|---|
| 2025.12.08 | ₩61,409 | ₩61,409 | ₩60,273 | ₩61,088 | -0.52% | 121.5만 |
|---|
| 2025.12.05 | ₩63,145 | ₩63,653 | ₩62,678 | ₩63,078 | -0.11% | 115.8만 |
|---|
| 2025.12.04 | ₩60,874 | ₩60,901 | ₩60,180 | ₩60,554 | -0.53% | 68.6만 |
|---|
| 2025.12.03 | ₩58,911 | ₩60,086 | ₩58,830 | ₩60,086 | +2.00% | 99.3만 |
|---|
| 2025.12.02 | ₩61,622 | ₩61,649 | ₩60,340 | ₩61,342 | -0.46% | 84.1만 |
|---|
| 2025.12.01 | ₩61,382 | ₩62,865 | ₩61,328 | ₩62,210 | +1.35% | 79.5만 |
|---|
| 2025.11.28 | ₩61,048 | ₩61,983 | ₩61,035 | ₩61,582 | +0.88% | 88.8만 |
|---|
| 2025.11.26 | ₩61,355 | ₩62,050 | ₩58,710 | ₩60,901 | -0.74% | 168.2만 |
|---|
| 2025.11.25 | ₩62,344 | ₩62,611 | ₩61,235 | ₩62,036 | -0.49% | 199.1만 |
|---|
| 2025.11.24 | ₩59,739 | ₩61,021 | ₩59,645 | ₩60,888 | +1.92% | 157.9만 |
|---|
| 2025.11.21 | ₩56,426 | ₩58,870 | ₩55,504 | ₩58,056 | +2.89% | 363.5만 |
|---|
| 2025.11.20 | ₩60,767 | ₩61,502 | ₩57,401 | ₩57,495 | -5.39% | 355.1만 |
|---|
| 2025.11.19 | ₩60,727 | ₩60,994 | ₩59,552 | ₩60,046 | -1.12% | 165.6만 |
|---|
| 2025.11.18 | ₩60,527 | ₩62,424 | ₩60,286 | ₩61,889 | +2.25% | 162.1만 |
|---|
| 2025.11.17 | ₩63,346 | ₩64,441 | ₩61,943 | ₩62,611 | -1.16% | 160.4만 |
|---|
| 2025.11.14 | ₩65,015 | ₩66,992 | ₩63,720 | ₩64,908 | -0.16% | 271.9만 |
|---|
| 2025.11.13 | ₩70,292 | ₩70,372 | ₩66,765 | ₩67,487 | -3.99% | 214.1만 |
|---|
| 2025.11.12 | ₩69,143 | ₩69,143 | ₩67,781 | ₩68,863 | -0.41% | 190.3만 |
|---|
| 2025.11.11 | ₩68,435 | ₩69,036 | ₩67,914 | ₩68,128 | -0.45% | 141만 |
|---|
| 2025.11.10 | ₩67,233 | ₩68,302 | ₩66,538 | ₩68,088 | +1.27% | 211.7만 |
|---|
| 2025.11.07 | ₩62,865 | ₩64,374 | ₩62,036 | ₩64,294 | +2.27% | 188.4만 |
|---|
| 2025.11.06 | ₩65,990 | ₩66,912 | ₩64,588 | ₩65,363 | -0.95% | 222.9만 |
|---|
| 2025.11.05 | ₩62,424 | ₩64,040 | ₩62,250 | ₩63,559 | +1.82% | 148.6만 |
|---|
| 2025.11.04 | ₩61,596 | ₩63,118 | ₩61,342 | ₩61,809 | +0.35% | 192.6만 |
|---|
| 2025.11.03 | ₩64,214 | ₩64,241 | ₩63,038 | ₩63,987 | -0.35% | 166만 |
|---|
| 2025.10.31 | ₩62,571 | ₩63,853 | ₩61,756 | ₩63,466 | +1.43% | 315.7만 |
|---|
| 2025.10.30 | ₩65,670 | ₩66,792 | ₩65,162 | ₩65,643 | -0.04% | 241.2만 |
|---|
| 2025.10.29 | ₩70,586 | ₩71,107 | ₩68,595 | ₩69,771 | -1.15% | 216.5만 |
|---|
| 2025.10.28 | ₩68,181 | ₩69,464 | ₩67,740 | ₩69,277 | +1.61% | 221.2만 |
|---|
| 2025.10.27 | ₩70,679 | ₩70,813 | ₩70,025 | ₩70,385 | -0.42% | 218.7만 |
|---|
| 2025.10.24 | ₩68,355 | ₩68,489 | ₩67,580 | ₩67,794 | -0.82% | 150.1만 |
|---|
| 2025.10.23 | ₩66,124 | ₩67,954 | ₩65,884 | ₩67,153 | +1.56% | 168.7만 |
|---|
| 2025.10.22 | ₩64,054 | ₩65,256 | ₩62,183 | ₩63,880 | -0.27% | 133.2만 |
|---|
| 2025.10.21 | ₩65,777 | ₩65,844 | ₩64,628 | ₩64,855 | -1.40% | 152.7만 |
|---|
| 2025.10.20 | ₩64,895 | ₩68,008 | ₩64,454 | ₩67,647 | +4.24% | 249만 |
|---|
| 2025.10.17 | ₩62,410 | ₩65,603 | ₩62,250 | ₩65,282 | +4.60% | 252.2만 |
|---|
| 2025.10.16 | ₩65,523 | ₩66,592 | ₩64,721 | ₩65,349 | -0.27% | 180.8만 |
|---|
| 2025.10.15 | ₩64,802 | ₩65,443 | ₩63,185 | ₩64,414 | -0.60% | 223.1만 |
|---|
| 2025.10.14 | ₩61,048 | ₩64,267 | ₩60,660 | ₩62,651 | +2.63% | 284.7만 |
|---|
| 2025.10.13 | ₩64,187 | ₩64,468 | ₩62,597 | ₩63,052 | -1.77% | 585.5만 |
|---|
| 2025.10.10 | ₩68,542 | ₩69,864 | ₩56,787 | ₩58,002 | -15.38% | 1484.8만 |
|---|