시장 데이터를 불러오는 중
전체 종목
Direxion Daily AVGO Bull 2X ETF 과거 주가
Direxion Daily AVGO Bull 2X ETF · AVL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AVGO Bull 2X ETF · AVL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,356 | ₩51,733 | ₩50,217 | ₩50,418 | -1.83% | 79.7만 |
| 2026.10.08 | ₩53,220 | ₩53,851 | ₩49,211 | ₩49,989 | -6.07% | 197.8만 |
| 2026.10.07 | ₩53,368 | ₩54,910 | ₩52,648 | ₩54,668 | +2.44% | 110.6만 |
| 2026.10.06 | ₩52,101 | ₩56,003 | ₩51,289 | ₩54,642 | +4.88% | 267.7만 |
| 2026.10.05 | ₩49,813 | ₩51,249 | ₩49,157 | ₩50,994 | +2.37% | 169만 |
| 2026.10.02 | ₩47,615 | ₩49,439 | ₩46,839 | ₩48,876 | +2.65% | 170.9만 |
| 2026.10.01 | ₩48,246 | ₩48,782 | ₩45,765 | ₩45,899 | -4.86% | 140.1만 |
| 2026.09.30 | ₩49,560 | ₩49,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,937 |
| -3.27% |
| 83.4만 |
| 2026.09.29 | ₩49,238 | ₩50,827 | ₩48,728 | ₩49,050 | -0.38% | 123.5만 |
|---|
| 2026.09.28 | ₩48,447 | ₩49,224 | ₩46,891 | ₩47,535 | -1.88% | 108.4만 |
|---|
| 2026.09.25 | ₩48,474 | ₩48,889 | ₩47,535 | ₩48,447 | -0.06% | 106.7만 |
|---|
| 2026.09.24 | ₩47,454 | ₩48,099 | ₩46,858 | ₩47,763 | +0.65% | 119.1만 |
|---|
| 2026.09.23 | ₩51,088 | ₩51,323 | ₩48,836 | ₩49,104 | -3.88% | 122만 |
|---|
| 2026.09.22 | ₩51,356 | ₩52,362 | ₩50,328 | ₩51,826 | +0.91% | 183.2만 |
|---|
| 2026.09.21 | ₩50,579 | ₩51,920 | ₩49,090 | ₩51,517 | +1.86% | 171.3만 |
|---|
| 2026.09.18 | ₩48,728 | ₩51,544 | ₩48,393 | ₩49,922 | +2.45% | 186.2만 |
|---|
| 2026.09.17 | ₩47,119 | ₩48,192 | ₩46,730 | ₩47,240 | +0.26% | 120.5만 |
|---|
| 2026.09.16 | ₩46,167 | ₩46,395 | ₩44,209 | ₩45,188 | -2.12% | 133.4만 |
|---|
| 2026.09.15 | ₩47,012 | ₩47,251 | ₩44,785 | ₩45,162 | -3.94% | 86.7만 |
|---|
| 2026.09.14 | ₩47,816 | ₩48,219 | ₩46,395 | ₩46,663 | -2.41% | 147.7만 |
|---|
| 2026.09.11 | ₩52,402 | ₩52,831 | ₩51,437 | ₩51,517 | -1.69% | 57.2만 |
|---|
| 2026.09.10 | ₩50,860 | ₩52,496 | ₩50,404 | ₩51,196 | +0.66% | 58.3만 |
|---|
| 2026.09.09 | ₩52,751 | ₩53,309 | ₩50,807 | ₩52,228 | -0.99% | 102.2만 |
|---|
| 2026.09.08 | ₩52,114 | ₩54,682 | ₩51,893 | ₩53,542 | +2.74% | 190.9만 |
|---|
| 2026.09.04 | ₩51,048 | ₩51,048 | ₩49,359 | ₩50,458 | -1.16% | 168만 |
|---|
| 2026.09.03 | ₩48,876 | ₩51,048 | ₩46,114 | ₩50,445 | +3.21% | 519.5만 |
|---|
| 2026.09.02 | ₩53,958 | ₩54,454 | ₩52,664 | ₩53,502 | -0.84% | 331.4만 |
|---|
| 2026.09.01 | ₩52,382 | ₩54,514 | ₩51,812 | ₩54,038 | +3.16% | 44.1만 |
|---|
| 2026.08.31 | ₩54,172 | ₩54,923 | ₩53,086 | ₩54,427 | +0.47% | 49.5만 |
|---|
| 2026.08.28 | ₩55,527 | ₩56,110 | ₩52,885 | ₩53,783 | -3.14% | 79만 |
|---|
| 2026.08.27 | ₩52,000 | ₩54,693 | ₩51,611 | ₩54,467 | +4.74% | 75.8만 |
|---|
| 2026.08.26 | ₩50,545 | ₩51,249 | ₩48,648 | ₩50,163 | -0.76% | 73.4만 |
|---|
| 2026.08.25 | ₩51,611 | ₩52,215 | ₩50,150 | ₩50,498 | -2.16% | 49.2만 |
|---|
| 2026.08.24 | ₩53,033 | ₩53,314 | ₩51,142 | ₩51,155 | -3.54% | 39.1만 |
|---|
| 2026.08.21 | ₩54,548 | ₩55,913 | ₩53,033 | ₩53,944 | -1.11% | 62.2만 |
|---|
| 2026.08.20 | ₩52,899 | ₩53,636 | ₩52,295 | ₩52,764 | -0.25% | 47.9만 |
|---|
| 2026.08.19 | ₩55,178 | ₩55,709 | ₩50,927 | ₩52,389 | -5.05% | 172.2만 |
|---|
| 2026.08.18 | ₩58,973 | ₩59,402 | ₩56,740 | ₩57,699 | -2.16% | 87.2만 |
|---|
| 2026.08.17 | ₩62,794 | ₩63,760 | ₩61,306 | ₩61,655 | -1.82% | 110.1만 |
|---|
| 2026.08.14 | ₩68,171 | ₩68,305 | ₩60,247 | ₩61,829 | -9.30% | 222.9만 |
|---|
| 2026.08.13 | ₩69,485 | ₩72,422 | ₩68,292 | ₩70,196 | +1.02% | 15.6만 |
|---|
| 2026.08.12 | ₩72,945 | ₩72,945 | ₩69,070 | ₩69,499 | -4.72% | 20.1만 |
|---|
| 2026.08.11 | ₩72,630 | ₩72,744 | ₩68,641 | ₩69,485 | -4.33% | 15.8만 |
|---|
| 2026.08.10 | ₩73,092 | ₩75,292 | ₩71,095 | ₩71,617 | -2.02% | 22.7만 |
|---|
| 2026.08.07 | ₩73,750 | ₩74,581 | ₩71,631 | ₩73,455 | -0.40% | 24.2만 |
|---|
| 2026.08.06 | ₩70,893 | ₩73,589 | ₩68,238 | ₩71,255 | +0.51% | 31.7만 |
|---|
| 2026.08.05 | ₩71,631 | ₩73,387 | ₩70,129 | ₩70,384 | -1.74% | 30.5만 |
|---|
| 2026.08.04 | ₩65,604 | ₩71,638 | ₩65,195 | ₩70,505 | +7.47% | 47.7만 |
|---|
| 2026.08.03 | ₩60,072 | ₩62,352 | ₩56,787 | ₩62,245 | +3.62% | 29.4만 |
|---|
| 2026.07.31 | ₩62,727 | ₩64,631 | ₩58,544 | ₩61,494 | -1.97% | 27.4만 |
|---|
| 2026.07.30 | ₩58,584 | ₩61,158 | ₩58,007 | ₩60,998 | +4.12% | 25.7만 |
|---|
| 2026.07.29 | ₩58,651 | ₩60,575 | ₩55,574 | ₩55,768 | -4.92% | 31.3만 |
|---|
| 2026.07.28 | ₩56,935 | ₩60,434 | ₩56,097 | ₩58,852 | +3.37% | 30.7만 |
|---|
| 2026.07.27 | ₩61,561 | ₩61,561 | ₩56,780 | ₩59,764 | -2.92% | 25.5만 |
|---|
| 2026.07.24 | ₩61,447 | ₩61,581 | ₩58,302 | ₩59,241 | -3.59% | 20.9만 |
|---|
| 2026.07.23 | ₩62,781 | ₩64,363 | ₩61,051 | ₩62,741 | -0.06% | 25.9만 |
|---|
| 2026.07.22 | ₩58,812 | ₩64,700 | ₩58,812 | ₩64,095 | +8.98% | 30만 |
|---|
| 2026.07.21 | ₩61,909 | ₩62,057 | ₩58,892 | ₩60,949 | -1.55% | 24.9만 |
|---|
| 2026.07.20 | ₩58,584 | ₩59,958 | ₩58,061 | ₩58,396 | -0.32% | 21.9만 |
|---|
| 2026.07.17 | ₩54,695 | ₩58,061 | ₩52,295 | ₩56,170 | +2.70% | 27만 |
|---|
| 2026.07.16 | ₩60,609 | ₩61,105 | ₩56,558 | ₩57,490 | -5.15% | 32.5만 |
|---|
| 2026.07.15 | ₩64,363 | ₩65,130 | ₩61,400 | ₩63,666 | -1.08% | 24.3만 |
|---|
| 2026.07.14 | ₩64,135 | ₩64,672 | ₩60,823 | ₩62,234 | -2.96% | 25.8만 |
|---|
| 2026.07.13 | ₩63,813 | ₩64,385 | ₩60,381 | ₩60,381 | -5.38% | 25.2만 |
|---|
| 2026.07.10 | ₩65,148 | ₩66,616 | ₩64,497 | ₩65,798 | +1.00% | 23.5만 |
|---|
| 2026.07.09 | ₩66,173 | ₩68,292 | ₩62,030 | ₩66,240 | +0.10% | 76.4만 |
|---|
| 2026.07.08 | ₩58,979 | ₩64,283 | ₩58,691 | ₩62,352 | +5.72% | 94.5만 |
|---|
| 2026.07.07 | ₩55,587 | ₩57,484 | ₩54,179 | ₩56,774 | +2.13% | 36.2만 |
|---|
| 2026.07.06 | ₩57,484 | ₩60,572 | ₩57,230 | ₩57,842 | +0.62% | 54.7만 |
|---|
| 2026.07.02 | ₩55,473 | ₩57,994 | ₩52,657 | ₩53,690 | -3.21% | 55.2만 |
|---|
| 2026.07.01 | ₩57,551 | ₩57,994 | ₩56,251 | ₩56,573 | -1.70% | 26.8만 |
|---|
| 2026.06.30 | ₩58,436 | ₩59,831 | ₩57,254 | ₩59,281 | +1.45% | 46.7만 |
|---|
| 2026.06.29 | ₩57,793 | ₩58,745 | ₩54,038 | ₩57,659 | -0.23% | 41.3만 |
|---|
| 2026.06.26 | ₩57,381 | ₩58,168 | ₩55,004 | ₩55,218 | -3.77% | 60.6만 |
|---|
| 2026.06.25 | ₩62,995 | ₩62,995 | ₩57,967 | ₩59,911 | -4.90% | 41.8만 |
|---|
| 2026.06.24 | ₩62,097 | ₩63,049 | ₩59,321 | ₩60,904 | -1.92% | 82만 |
|---|
| 2026.06.23 | ₩59,657 | ₩63,792 | ₩59,220 | ₩60,327 | +1.12% | 53.7만 |
|---|
| 2026.06.22 | ₩71,872 | ₩72,197 | ₩64,497 | ₩64,752 | -9.91% | 71.3만 |
|---|
| 2026.06.18 | ₩70,303 | ₩71,363 | ₩69,097 | ₩70,920 | +0.88% | 89.2만 |
|---|
| 2026.06.17 | ₩63,485 | ₩67,380 | ₩61,842 | ₩65,047 | +2.46% | 97.5만 |
|---|
| 2026.06.16 | ₩64,323 | ₩64,681 | ₩59,737 | ₩59,737 | -7.13% | 60.5만 |
|---|
| 2026.06.15 | ₩66,106 | ₩66,120 | ₩63,914 | ₩65,637 | -0.71% | 50.1만 |
|---|
| 2026.06.12 | ₩62,432 | ₩62,754 | ₩60,213 | ₩61,681 | -1.20% | 43.1만 |
|---|
| 2026.06.11 | ₩58,785 | ₩65,060 | ₩58,343 | ₩62,781 | +6.80% | 63.1만 |
|---|
| 2026.06.10 | ₩61,561 | ₩63,210 | ₩58,329 | ₩58,664 | -4.70% | 72.9만 |
|---|
| 2026.06.09 | ₩68,735 | ₩70,773 | ₩58,128 | ₩65,369 | -4.90% | 92.3만 |
|---|
| 2026.06.08 | ₩68,781 | ₩68,936 | ₩65,302 | ₩66,951 | -2.66% | 65.9만 |
|---|
| 2026.06.05 | ₩71,215 | ₩72,020 | ₩63,358 | ₩63,492 | -10.85% | 174.9만 |
|---|
| 2026.06.04 | ₩71,041 | ₩78,617 | ₩68,788 | ₩75,399 | +6.13% | 445.3만 |
|---|
| 2026.06.03 | ₩107,554 | ₩107,554 | ₩98,208 | ₩101,023 | -6.07% | 306.4만 |
|---|
| 2026.06.02 | ₩104,201 | ₩104,885 | ₩97,685 | ₩102,016 | -2.10% | 167.2만 |
|---|
| 2026.06.01 | ₩89,076 | ₩95,579 | ₩86,327 | ₩93,246 | +4.68% | 103.4만 |
|---|
| 2026.05.29 | ₩83,270 | ₩88,741 | ₩82,009 | ₩88,245 | +5.97% | 94.4만 |
|---|
| 2026.05.28 | ₩78,148 | ₩81,505 | ₩75,761 | ₩80,360 | +2.83% | 37.7만 |
|---|
| 2026.05.27 | ₩79,904 | ₩82,599 | ₩76,704 | ₩78,684 | -1.53% | 37만 |
|---|
| 2026.05.26 | ₩77,678 | ₩83,619 | ₩77,102 | ₩78,657 | +1.26% | 45.6만 |
|---|
| 2026.05.22 | ₩77,772 | ₩77,893 | ₩74,420 | ₩75,801 | -2.53% | 31.9만 |
|---|
| 2026.05.21 | ₩76,002 | ₩78,885 | ₩74,634 | ₩76,150 | +0.19% | 24.1만 |
|---|
| 2026.05.20 | ₩75,721 | ₩79,502 | ₩75,090 | ₩77,182 | +1.93% | 21.1만 |
|---|
| 2026.05.19 | ₩74,755 | ₩77,279 | ₩72,999 | ₩74,903 | +0.20% | 24.3만 |
|---|
| 2026.05.18 | ₩78,818 | ₩78,912 | ₩76,163 | ₩78,469 | -0.44% | 26.7만 |
|---|
| 2026.05.15 | ₩83,002 | ₩83,002 | ₩79,033 | ₩80,300 | -3.26% | 29.6만 |
|---|
| 2026.05.14 | ₩76,954 | ₩87,024 | ₩76,887 | ₩85,911 | +11.64% | 64.8만 |
|---|
| 2026.05.13 | ₩77,008 | ₩78,201 | ₩73,079 | ₩77,450 | +0.57% | 27.8만 |
|---|
| 2026.05.12 | ₩79,301 | ₩82,271 | ₩74,353 | ₩78,295 | -1.27% | 80.2만 |
|---|
| 2026.05.11 | ₩81,956 | ₩83,947 | ₩80,789 | ₩81,969 | +0.02% | 23.4만 |
|---|
| 2026.05.08 | ₩79,046 | ₩84,477 | ₩76,834 | ₩82,640 | +4.55% | 36.9만 |
|---|
| 2026.05.07 | ₩80,065 | ₩81,559 | ₩73,964 | ₩76,472 | -4.49% | 35.7만 |
|---|
| 2026.05.06 | ₩85,033 | ₩85,818 | ₩78,309 | ₩81,232 | -4.47% | 30.5만 |
|---|
| 2026.05.05 | ₩79,824 | ₩84,327 | ₩78,992 | ₩82,036 | +2.77% | 38.1만 |
|---|
| 2026.05.04 | ₩78,845 | ₩80,669 | ₩75,332 | ₩77,893 | -1.21% | 23.6만 |
|---|
| 2026.05.01 | ₩77,652 | ₩80,400 | ₩77,048 | ₩79,676 | +2.61% | 18.1만 |
|---|
| 2026.04.30 | ₩77,571 | ₩78,644 | ₩73,589 | ₩78,402 | +1.07% | 39.1만 |
|---|
| 2026.04.29 | ₩73,347 | ₩74,031 | ₩70,934 | ₩74,018 | +0.91% | 24.2만 |
|---|
| 2026.04.28 | ₩72,047 | ₩74,205 | ₩70,116 | ₩71,966 | -0.11% | 35.9만 |
|---|
| 2026.04.27 | ₩79,931 | ₩80,642 | ₩77,571 | ₩78,952 | -1.22% | 21.5만 |
|---|
| 2026.04.24 | ₩81,191 | ₩81,580 | ₩75,600 | ₩80,601 | -0.73% | 43.8만 |
|---|
| 2026.04.23 | ₩80,709 | ₩83,210 | ₩78,925 | ₩79,676 | -1.28% | 29.4만 |
|---|
| 2026.04.22 | ₩75,171 | ₩80,896 | ₩74,293 | ₩80,776 | +7.46% | 34.3만 |
|---|
| 2026.04.21 | ₩72,261 | ₩73,817 | ₩70,625 | ₩73,253 | +1.37% | 29.9만 |
|---|
| 2026.04.20 | ₩74,621 | ₩74,876 | ₩71,001 | ₩72,529 | -2.80% | 25.8만 |
|---|
| 2026.04.17 | ₩73,213 | ₩75,023 | ₩72,650 | ₩74,862 | +2.25% | 36.3만 |
|---|
| 2026.04.16 | ₩70,920 | ₩72,449 | ₩69,955 | ₩72,006 | +1.53% | 27.2만 |
|---|
| 2026.04.15 | ₩69,157 | ₩71,591 | ₩67,715 | ₩71,403 | +3.25% | 62.2만 |
|---|
| 2026.04.14 | ₩65,342 | ₩66,435 | ₩64,470 | ₩65,972 | +0.96% | 49.3만 |
|---|
| 2026.04.13 | ₩62,379 | ₩66,026 | ₩62,285 | ₩65,570 | +5.12% | 38.2만 |
|---|
| 2026.04.10 | ₩59,469 | ₩64,487 | ₩59,402 | ₩62,915 | +5.79% | 115.1만 |
|---|
| 2026.04.09 | ₩56,666 | ₩58,691 | ₩56,506 | ₩57,605 | +1.66% | 36.6만 |
|---|
| 2026.04.08 | ₩56,438 | ₩57,297 | ₩53,730 | ₩56,036 | -0.71% | 59.7만 |
|---|
| 2026.04.07 | ₩48,983 | ₩51,115 | ₩47,642 | ₩51,075 | +4.27% | 67.2만 |
|---|
| 2026.04.06 | ₩45,711 | ₩45,959 | ₩44,317 | ₩45,510 | -0.44% | 27.7만 |
|---|
| 2026.04.02 | ₩42,587 | ₩45,510 | ₩41,836 | ₩45,510 | +6.86% | 21.3만 |
|---|
| 2026.04.01 | ₩45,403 | ₩45,886 | ₩44,464 | ₩45,266 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩41,219 | ₩44,297 | ₩40,643 | ₩44,087 | +6.96% | 27.8만 |
|---|
| 2026.03.30 | ₩41,890 | ₩42,922 | ₩38,819 | ₩39,798 | -4.99% | 27.2만 |
|---|
| 2026.03.27 | ₩43,633 | ₩43,747 | ₩41,347 | ₩41,796 | -4.21% | 34.3만 |
|---|
| 2026.03.26 | ₩45,658 | ₩46,449 | ₩44,317 | ₩44,357 | -2.85% | 34.2만 |
|---|
| 2026.03.25 | ₩48,460 | ₩48,742 | ₩46,556 | ₩47,159 | -2.68% | 23.6만 |
|---|
| 2026.03.24 | ₩47,374 | ₩48,715 | ₩45,966 | ₩47,025 | -0.74% | 26.5만 |
|---|
| 2026.03.23 | ₩46,985 | ₩49,768 | ₩46,449 | ₩48,527 | +3.28% | 39.8만 |
|---|
| 2026.03.20 | ₩47,703 | ₩48,205 | ₩44,840 | ₩45,081 | -5.50% | 31.3만 |
|---|
| 2026.03.19 | ₩45,698 | ₩48,795 | ₩44,531 | ₩47,939 | +4.90% | 28.3만 |
|---|
| 2026.03.18 | ₩48,031 | ₩49,544 | ₩46,596 | ₩46,698 | -2.77% | 35.9만 |
|---|
| 2026.03.17 | ₩49,506 | ₩49,949 | ₩47,146 | ₩48,353 | -2.33% | 31만 |
|---|
| 2026.03.16 | ₩49,694 | ₩50,686 | ₩48,165 | ₩49,385 | -0.62% | 34.2만 |
|---|
| 2026.03.13 | ₩53,582 | ₩53,690 | ₩48,406 | ₩48,634 | -9.23% | 46만 |
|---|
| 2026.03.12 | ₩53,401 | ₩54,199 | ₩51,853 | ₩52,899 | -0.94% | 28.8만 |
|---|
| 2026.03.11 | ₩55,071 | ₩56,197 | ₩53,837 | ₩54,762 | -0.56% | 23.2만 |
|---|
| 2026.03.10 | ₩57,028 | ₩58,557 | ₩54,581 | ₩55,165 | -3.27% | 65.2만 |
|---|
| 2026.03.09 | ₩50,391 | ₩56,988 | ₩49,466 | ₩56,117 | +11.36% | 91.1만 |
|---|
| 2026.03.06 | ₩50,753 | ₩55,553 | ₩50,606 | ₩51,410 | +1.29% | 113.6만 |
|---|
| 2026.03.05 | ₩51,216 | ₩53,207 | ₩49,345 | ₩52,241 | +2.00% | 207.6만 |
|---|
| 2026.03.04 | ₩47,186 | ₩49,131 | ₩46,154 | ₩47,709 | +1.11% | 129.7만 |
|---|
| 2026.03.03 | ₩46,409 | ₩47,159 | ₩44,652 | ₩46,596 | +0.40% | 59.5만 |
|---|
| 2026.03.02 | ₩45,215 | ₩48,514 | ₩44,572 | ₩48,018 | +6.20% | 46.8만 |
|---|
| 2026.02.27 | ₩45,570 | ₩48,460 | ₩45,403 | ₩48,406 | +6.22% | 38.1만 |
|---|
| 2026.02.26 | ₩50,659 | ₩50,659 | ₩44,813 | ₩49,010 | -3.26% | 116.7만 |
|---|
| 2026.02.25 | ₩51,826 | ₩53,502 | ₩51,497 | ₩52,456 | +1.22% | 45.1만 |
|---|
| 2026.02.24 | ₩49,479 | ₩51,169 | ₩46,851 | ₩50,270 | +1.60% | 45.6만 |
|---|
| 2026.02.23 | ₩52,443 | ₩54,414 | ₩50,339 | ₩51,826 | -1.18% | 38.4만 |
|---|
| 2026.02.20 | ₩52,295 | ₩54,977 | ₩51,719 | ₩52,536 | +0.46% | 32.7만 |
|---|
| 2026.02.19 | ₩52,791 | ₩54,441 | ₩51,759 | ₩53,033 | +0.46% | 23.8만 |
|---|
| 2026.02.18 | ₩51,665 | ₩54,306 | ₩51,169 | ₩52,966 | +2.52% | 32만 |
|---|
| 2026.02.17 | ₩48,608 | ₩53,623 | ₩47,723 | ₩52,711 | +8.44% | 29.5만 |
|---|
| 2026.02.13 | ₩51,772 | ₩53,100 | ₩50,284 | ₩50,351 | -2.75% | 34.2만 |
|---|
| 2026.02.12 | ₩56,318 | ₩57,189 | ₩51,893 | ₩52,362 | -7.02% | 38.2만 |
|---|
| 2026.02.11 | ₩57,417 | ₩57,417 | ₩53,220 | ₩56,170 | -2.17% | 35.5만 |
|---|
| 2026.02.10 | ₩57,820 | ₩57,820 | ₩55,245 | ₩55,366 | -4.24% | 43.6만 |
|---|
| 2026.02.09 | ₩52,469 | ₩59,228 | ₩52,469 | ₩56,532 | +7.74% | 83.8만 |
|---|
| 2026.02.06 | ₩48,762 | ₩53,649 | ₩48,165 | ₩53,059 | +8.81% | 85.8만 |
|---|
| 2026.02.05 | ₩47,515 | ₩51,198 | ₩45,363 | ₩46,462 | -2.22% | 86.3만 |
|---|
| 2026.02.04 | ₩49,198 | ₩49,198 | ₩41,836 | ₩45,658 | -7.20% | 118.2만 |
|---|
| 2026.02.03 | ₩54,534 | ₩55,473 | ₩45,725 | ₩49,580 | -9.09% | 123만 |
|---|
| 2026.02.02 | ₩51,464 | ₩54,427 | ₩51,330 | ₩53,033 | +3.05% | 45.9만 |
|---|
| 2026.01.30 | ₩53,220 | ₩55,245 | ₩52,121 | ₩53,126 | -0.18% | 58.7만 |
|---|
| 2026.01.29 | ₩53,636 | ₩54,575 | ₩49,573 | ₩52,872 | -1.42% | 60.5만 |
|---|
| 2026.01.28 | ₩55,580 | ₩55,869 | ₩51,678 | ₩53,730 | -3.33% | 72.2만 |
|---|
| 2026.01.27 | ₩52,738 | ₩54,190 | ₩51,906 | ₩53,649 | +1.73% | 73.3만 |
|---|
| 2026.01.26 | ₩49,680 | ₩52,309 | ₩48,943 | ₩51,129 | +2.91% | 62만 |
|---|
| 2026.01.23 | ₩49,305 | ₩50,284 | ₩47,870 | ₩49,707 | +0.82% | 80.1만 |
|---|
| 2026.01.22 | ₩54,581 | ₩55,044 | ₩51,276 | ₩51,464 | -5.71% | 84.1만 |
|---|
| 2026.01.21 | ₩54,588 | ₩54,682 | ₩51,088 | ₩52,617 | -3.61% | 93.4만 |
|---|
| 2026.01.20 | ₩57,806 | ₩57,981 | ₩53,533 | ₩53,837 | -6.87% | 74.1만 |
|---|
| 2026.01.16 | ₩58,369 | ₩61,239 | ₩57,793 | ₩60,300 | +3.31% | 61.8만 |
|---|
| 2026.01.15 | ₩59,543 | ₩59,710 | ₩57,082 | ₩57,417 | -3.57% | 56.4만 |
|---|
| 2026.01.14 | ₩59,844 | ₩60,072 | ₩54,642 | ₩56,546 | -5.51% | 96.6만 |
|---|
| 2026.01.13 | ₩61,038 | ₩63,210 | ₩60,341 | ₩61,534 | +0.81% | 41만 |
|---|
| 2026.01.12 | ₩57,096 | ₩61,339 | ₩57,096 | ₩60,837 | +6.55% | 50.6만 |
|---|
| 2026.01.09 | ₩56,157 | ₩59,126 | ₩54,642 | ₩58,316 | +3.84% | 60.4만 |
|---|
| 2026.01.08 | ₩57,887 | ₩57,887 | ₩53,690 | ₩54,373 | -6.07% | 63.8만 |
|---|
| 2026.01.07 | ₩57,203 | ₩60,139 | ₩55,567 | ₩58,128 | +1.62% | 35.1만 |
|---|
| 2026.01.06 | ₩58,128 | ₩59,898 | ₩56,318 | ₩58,101 | -0.05% | 67.6만 |
|---|
| 2026.01.05 | ₩61,916 | ₩61,963 | ₩55,755 | ₩58,128 | -6.12% | 86.6만 |
|---|
| 2026.01.02 | ₩61,158 | ₩63,948 | ₩58,883 | ₩59,482 | -2.74% | 60.5만 |
|---|
| 2025.12.31 | ₩60,341 | ₩60,394 | ₩58,829 | ₩59,120 | -2.02% | 28.2만 |
|---|
| 2025.12.30 | ₩60,206 | ₩61,346 | ₩60,206 | ₩60,394 | +0.31% | 51.8만 |
|---|
| 2025.12.29 | ₩59,885 | ₩60,554 | ₩58,611 | ₩60,220 | +0.56% | 38.2만 |
|---|
| 2025.12.26 | ₩60,796 | ₩61,574 | ₩59,764 | ₩61,212 | +0.68% | 50.3만 |
|---|
| 2025.12.24 | ₩60,890 | ₩61,547 | ₩59,590 | ₩60,568 | -0.53% | 47.2만 |
|---|
| 2025.12.23 | ₩57,484 | ₩60,555 | ₩56,720 | ₩60,287 | +4.88% | 66.2만 |
|---|
| 2025.12.22 | ₩59,402 | ₩59,509 | ₩56,586 | ₩57,887 | -2.55% | 84.6만 |
|---|
| 2025.12.19 | ₩55,044 | ₩57,739 | ₩54,816 | ₩57,270 | +4.04% | 97.9만 |
|---|
| 2025.12.18 | ₩55,983 | ₩55,983 | ₩52,054 | ₩53,918 | -3.69% | 105.2만 |
|---|
| 2025.12.17 | ₩59,777 | ₩59,777 | ₩51,222 | ₩52,872 | -11.55% | 169.9만 |
|---|
| 2025.12.16 | ₩55,929 | ₩60,005 | ₩55,781 | ₩57,927 | +3.57% | 110.2만 |
|---|
| 2025.12.15 | ₩65,402 | ₩65,479 | ₩56,720 | ₩57,551 | -12.00% | 188.1만 |
|---|
| 2025.12.12 | ₩73,032 | ₩73,267 | ₩62,782 | ₩64,846 | -11.21% | 324.1만 |
|---|
| 2025.12.11 | ₩83,578 | ₩85,067 | ₩79,031 | ₩84,396 | +0.98% | 88.8만 |
|---|
| 2025.12.10 | ₩81,299 | ₩87,695 | ₩80,239 | ₩86,877 | +6.86% | 58.6만 |
|---|
| 2025.12.09 | ₩96,008 | ₩100,138 | ₩94,533 | ₩99,877 | +4.03% | 22.6만 |
|---|
| 2025.12.08 | ₩98,087 | ₩100,232 | ₩95,703 | ₩97,510 | -0.59% | 39.9만 |
|---|
| 2025.12.05 | ₩90,444 | ₩93,595 | ₩90,001 | ₩92,361 | +2.12% | 25.4만 |
|---|
| 2025.12.04 | ₩87,655 | ₩89,384 | ₩86,180 | ₩88,043 | +0.44% | 12.2만 |
|---|
| 2025.12.03 | ₩87,561 | ₩88,632 | ₩83,364 | ₩88,057 | +0.57% | 20.9만 |
|---|
| 2025.12.02 | ₩91,570 | ₩93,943 | ₩87,775 | ₩88,473 | -3.38% | 20.5만 |
|---|
| 2025.12.01 | ₩94,909 | ₩94,909 | ₩90,162 | ₩90,417 | -4.73% | 37.2만 |
|---|
| 2025.11.28 | ₩97,215 | ₩98,999 | ₩95,991 | ₩98,999 | +1.83% | 14.1만 |
|---|
| 2025.11.26 | ₩90,819 | ₩97,376 | ₩89,813 | ₩96,370 | +6.11% | 41.7만 |
|---|
| 2025.11.25 | ₩90,149 | ₩91,893 | ₩84,436 | ₩90,658 | +0.57% | 56.5만 |
|---|
| 2025.11.24 | ₩74,420 | ₩88,499 | ₩74,420 | ₩87,252 | +17.24% | 52.8만 |
|---|
| 2025.11.21 | ₩73,682 | ₩74,809 | ₩67,903 | ₩71,188 | -3.38% | 28.8만 |
|---|
| 2025.11.20 | ₩82,760 | ₩87,159 | ₩73,609 | ₩74,514 | -9.96% | 43.5만 |
|---|
| 2025.11.19 | ₩71,792 | ₩79,891 | ₩70,766 | ₩77,705 | +8.24% | 40.8만 |
|---|
| 2025.11.18 | ₩72,985 | ₩75,026 | ₩69,847 | ₩71,939 | -1.43% | 18.6만 |
|---|
| 2025.11.17 | ₩71,631 | ₩76,834 | ₩70,692 | ₩72,865 | +1.72% | 17.7만 |
|---|
| 2025.11.14 | ₩68,051 | ₩73,696 | ₩67,179 | ₩72,704 | +6.84% | 24.5만 |
|---|
| 2025.11.13 | ₩76,874 | ₩77,491 | ₩69,257 | ₩71,872 | -6.51% | 34.8만 |
|---|
| 2025.11.12 | ₩79,582 | ₩79,971 | ₩77,035 | ₩78,577 | -1.26% | 13만 |
|---|
| 2025.11.11 | ₩80,186 | ₩81,513 | ₩76,109 | ₩77,249 | -3.66% | 17.3만 |
|---|
| 2025.11.10 | ₩79,958 | ₩80,655 | ₩78,429 | ₩80,025 | +0.08% | 21.8만 |
|---|
| 2025.11.07 | ₩78,161 | ₩78,362 | ₩70,773 | ₩76,203 | -2.50% | 35.1만 |
|---|
| 2025.11.06 | ₩80,990 | ₩81,996 | ₩77,772 | ₩79,046 | -2.40% | 21.9만 |
|---|
| 2025.11.05 | ₩76,994 | ₩82,988 | ₩76,632 | ₩80,521 | +4.58% | 28.4만 |
|---|
| 2025.11.04 | ₩79,918 | ₩85,010 | ₩77,090 | ₩77,625 | -2.87% | 33.4만 |
|---|
| 2025.11.03 | ₩86,837 | ₩87,836 | ₩81,808 | ₩82,278 | -5.25% | 25.1만 |
|---|
| 2025.10.31 | ₩89,921 | ₩89,921 | ₩83,592 | ₩85,616 | -4.79% | 29.8만 |
|---|
| 2025.10.30 | ₩93,374 | ₩93,742 | ₩85,724 | ₩88,915 | -4.77% | 50.7만 |
|---|
| 2025.10.29 | ₩87,360 | ₩93,730 | ₩87,360 | ₩93,394 | +6.91% | 58.2만 |
|---|
| 2025.10.28 | ₩82,532 | ₩87,829 | ₩82,532 | ₩87,319 | +5.80% | 52.8만 |
|---|
| 2025.10.27 | ₩82,439 | ₩82,652 | ₩79,381 | ₩82,371 | -0.08% | 31.6만 |
|---|
| 2025.10.24 | ₩78,483 | ₩80,722 | ₩77,772 | ₩78,966 | +0.62% | 33.1만 |
|---|
| 2025.10.23 | ₩73,763 | ₩75,640 | ₩73,280 | ₩74,554 | +1.07% | 15.1만 |
|---|
| 2025.10.22 | ₩76,069 | ₩76,404 | ₩71,014 | ₩72,985 | -4.05% | 29.3만 |
|---|
| 2025.10.21 | ₩77,437 | ₩77,584 | ₩73,575 | ₩74,152 | -4.24% | 20.4만 |
|---|
| 2025.10.20 | ₩79,059 | ₩80,119 | ₩76,419 | ₩77,062 | -2.53% | 19.7만 |
|---|
| 2025.10.17 | ₩77,357 | ₩77,786 | ₩73,334 | ₩77,182 | -0.23% | 30.2만 |
|---|
| 2025.10.16 | ₩80,561 | ₩83,290 | ₩77,370 | ₩79,381 | -1.46% | 38.9만 |
|---|
| 2025.10.15 | ₩79,542 | ₩81,540 | ₩76,431 | ₩78,050 | -1.88% | 53.4만 |
|---|
| 2025.10.14 | ₩77,464 | ₩77,841 | ₩73,012 | ₩74,889 | -3.32% | 40.8만 |
|---|
| 2025.10.13 | ₩79,113 | ₩81,768 | ₩75,238 | ₩80,575 | +1.85% | 110.7만 |
|---|
| 2025.10.10 | ₩76,565 | ₩78,866 | ₩67,192 | ₩67,434 | -11.93% | 65.6만 |
|---|