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 | ₩51,130 | ₩51,505 | ₩49,995 | ₩50,195 | -1.83% | 79.7만 |
| 2026.10.08 | ₩52,985 | ₩53,613 | ₩48,994 | ₩49,768 | -6.07% | 197.8만 |
| 2026.10.07 | ₩53,132 | ₩54,667 | ₩52,415 | ₩54,427 | +2.44% | 110.6만 |
| 2026.10.06 | ₩51,871 | ₩55,755 | ₩51,063 | ₩54,400 | +4.88% | 267.7만 |
| 2026.10.05 | ₩49,593 | ₩51,023 | ₩48,940 | ₩50,769 | +2.37% | 169만 |
| 2026.10.02 | ₩47,405 | ₩49,221 | ₩46,632 | ₩48,660 | +2.65% | 170.9만 |
| 2026.10.01 | ₩48,033 | ₩48,567 | ₩45,563 | ₩45,696 | -4.86% | 140.1만 |
| 2026.09.30 | ₩49,341 | ₩49,501 | ₩47,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,726 |
| -3.27% |
| 83.4만 |
| 2026.09.29 | ₩49,020 | ₩50,602 | ₩48,513 | ₩48,834 | -0.38% | 123.5만 |
|---|
| 2026.09.28 | ₩48,233 | ₩49,007 | ₩46,684 | ₩47,325 | -1.88% | 108.4만 |
|---|
| 2026.09.25 | ₩48,260 | ₩48,673 | ₩47,325 | ₩48,233 | -0.06% | 106.7만 |
|---|
| 2026.09.24 | ₩47,245 | ₩47,887 | ₩46,651 | ₩47,552 | +0.65% | 119.1만 |
|---|
| 2026.09.23 | ₩50,863 | ₩51,096 | ₩48,620 | ₩48,887 | -3.88% | 122만 |
|---|
| 2026.09.22 | ₩51,130 | ₩52,131 | ₩50,106 | ₩51,597 | +0.91% | 183.2만 |
|---|
| 2026.09.21 | ₩50,355 | ₩51,690 | ₩48,874 | ₩51,290 | +1.86% | 171.3만 |
|---|
| 2026.09.18 | ₩48,513 | ₩51,317 | ₩48,179 | ₩49,701 | +2.45% | 186.2만 |
|---|
| 2026.09.17 | ₩46,911 | ₩47,979 | ₩46,524 | ₩47,031 | +0.26% | 120.5만 |
|---|
| 2026.09.16 | ₩45,963 | ₩46,190 | ₩44,014 | ₩44,989 | -2.12% | 133.4만 |
|---|
| 2026.09.15 | ₩46,804 | ₩47,042 | ₩44,587 | ₩44,962 | -3.94% | 86.7만 |
|---|
| 2026.09.14 | ₩47,605 | ₩48,006 | ₩46,190 | ₩46,457 | -2.41% | 147.7만 |
|---|
| 2026.09.11 | ₩52,171 | ₩52,598 | ₩51,210 | ₩51,290 | -1.69% | 57.2만 |
|---|
| 2026.09.10 | ₩50,636 | ₩52,264 | ₩50,182 | ₩50,970 | +0.66% | 58.3만 |
|---|
| 2026.09.09 | ₩52,518 | ₩53,073 | ₩50,582 | ₩51,997 | -0.99% | 102.2만 |
|---|
| 2026.09.08 | ₩51,884 | ₩54,440 | ₩51,664 | ₩53,306 | +2.74% | 190.9만 |
|---|
| 2026.09.04 | ₩50,823 | ₩50,823 | ₩49,141 | ₩50,235 | -1.16% | 168만 |
|---|
| 2026.09.03 | ₩48,660 | ₩50,823 | ₩45,910 | ₩50,222 | +3.21% | 519.5만 |
|---|
| 2026.09.02 | ₩53,720 | ₩54,214 | ₩52,431 | ₩53,266 | -0.84% | 331.4만 |
|---|
| 2026.09.01 | ₩52,151 | ₩54,274 | ₩51,584 | ₩53,800 | +3.16% | 44.1만 |
|---|
| 2026.08.31 | ₩53,933 | ₩54,681 | ₩52,852 | ₩54,187 | +0.47% | 49.5만 |
|---|
| 2026.08.28 | ₩55,282 | ₩55,862 | ₩52,652 | ₩53,546 | -3.14% | 79만 |
|---|
| 2026.08.27 | ₩51,771 | ₩54,451 | ₩51,383 | ₩54,227 | +4.74% | 75.8만 |
|---|
| 2026.08.26 | ₩50,322 | ₩51,023 | ₩48,433 | ₩49,942 | -0.76% | 73.4만 |
|---|
| 2026.08.25 | ₩51,383 | ₩51,984 | ₩49,928 | ₩50,275 | -2.16% | 49.2만 |
|---|
| 2026.08.24 | ₩52,798 | ₩53,079 | ₩50,916 | ₩50,929 | -3.54% | 39.1만 |
|---|
| 2026.08.21 | ₩54,307 | ₩55,666 | ₩52,798 | ₩53,706 | -1.11% | 62.2만 |
|---|
| 2026.08.20 | ₩52,665 | ₩53,399 | ₩52,064 | ₩52,531 | -0.25% | 47.9만 |
|---|
| 2026.08.19 | ₩54,934 | ₩55,463 | ₩50,703 | ₩52,158 | -5.05% | 172.2만 |
|---|
| 2026.08.18 | ₩58,712 | ₩59,140 | ₩56,490 | ₩57,444 | -2.16% | 87.2만 |
|---|
| 2026.08.17 | ₩62,517 | ₩63,478 | ₩61,035 | ₩61,382 | -1.82% | 110.1만 |
|---|
| 2026.08.14 | ₩67,870 | ₩68,004 | ₩59,981 | ₩61,556 | -9.30% | 222.9만 |
|---|
| 2026.08.13 | ₩69,179 | ₩72,102 | ₩67,991 | ₩69,886 | +1.02% | 15.6만 |
|---|
| 2026.08.12 | ₩72,623 | ₩72,623 | ₩68,765 | ₩69,192 | -4.72% | 20.1만 |
|---|
| 2026.08.11 | ₩72,309 | ₩72,423 | ₩68,338 | ₩69,179 | -4.33% | 15.8만 |
|---|
| 2026.08.10 | ₩72,770 | ₩74,959 | ₩70,781 | ₩71,301 | -2.02% | 22.7만 |
|---|
| 2026.08.07 | ₩73,424 | ₩74,252 | ₩71,315 | ₩73,130 | -0.40% | 24.2만 |
|---|
| 2026.08.06 | ₩70,580 | ₩73,264 | ₩67,937 | ₩70,941 | +0.51% | 31.7만 |
|---|
| 2026.08.05 | ₩71,315 | ₩73,063 | ₩69,819 | ₩70,073 | -1.74% | 30.5만 |
|---|
| 2026.08.04 | ₩65,314 | ₩71,321 | ₩64,907 | ₩70,193 | +7.47% | 47.7만 |
|---|
| 2026.08.03 | ₩59,807 | ₩62,077 | ₩56,536 | ₩61,970 | +3.62% | 29.4만 |
|---|
| 2026.07.31 | ₩62,450 | ₩64,346 | ₩58,285 | ₩61,222 | -1.97% | 27.4만 |
|---|
| 2026.07.30 | ₩58,325 | ₩60,888 | ₩57,751 | ₩60,728 | +4.12% | 25.7만 |
|---|
| 2026.07.29 | ₩58,392 | ₩60,308 | ₩55,328 | ₩55,522 | -4.92% | 31.3만 |
|---|
| 2026.07.28 | ₩56,683 | ₩60,168 | ₩55,849 | ₩58,592 | +3.37% | 30.7만 |
|---|
| 2026.07.27 | ₩61,289 | ₩61,289 | ₩56,530 | ₩59,500 | -2.92% | 25.5만 |
|---|
| 2026.07.24 | ₩61,175 | ₩61,309 | ₩58,045 | ₩58,979 | -3.59% | 20.9만 |
|---|
| 2026.07.23 | ₩62,504 | ₩64,079 | ₩60,782 | ₩62,464 | -0.06% | 25.9만 |
|---|
| 2026.07.22 | ₩58,552 | ₩64,414 | ₩58,552 | ₩63,812 | +8.98% | 30만 |
|---|
| 2026.07.21 | ₩61,636 | ₩61,783 | ₩58,632 | ₩60,680 | -1.55% | 24.9만 |
|---|
| 2026.07.20 | ₩58,325 | ₩59,694 | ₩57,805 | ₩58,138 | -0.32% | 21.9만 |
|---|
| 2026.07.17 | ₩54,454 | ₩57,805 | ₩52,064 | ₩55,922 | +2.70% | 27만 |
|---|
| 2026.07.16 | ₩60,341 | ₩60,835 | ₩56,308 | ₩57,236 | -5.15% | 32.5만 |
|---|
| 2026.07.15 | ₩64,079 | ₩64,843 | ₩61,129 | ₩63,385 | -1.08% | 24.3만 |
|---|
| 2026.07.14 | ₩63,852 | ₩64,386 | ₩60,555 | ₩61,959 | -2.96% | 25.8만 |
|---|
| 2026.07.13 | ₩63,532 | ₩64,100 | ₩60,114 | ₩60,114 | -5.38% | 25.2만 |
|---|
| 2026.07.10 | ₩64,860 | ₩66,322 | ₩64,213 | ₩65,507 | +1.00% | 23.5만 |
|---|
| 2026.07.09 | ₩65,881 | ₩67,991 | ₩61,756 | ₩65,948 | +0.10% | 76.4만 |
|---|
| 2026.07.08 | ₩58,719 | ₩63,999 | ₩58,432 | ₩62,077 | +5.72% | 94.5만 |
|---|
| 2026.07.07 | ₩55,342 | ₩57,231 | ₩53,940 | ₩56,523 | +2.13% | 36.2만 |
|---|
| 2026.07.06 | ₩57,231 | ₩60,305 | ₩56,977 | ₩57,587 | +0.62% | 54.7만 |
|---|
| 2026.07.02 | ₩55,228 | ₩57,738 | ₩52,425 | ₩53,453 | -3.21% | 55.2만 |
|---|
| 2026.07.01 | ₩57,297 | ₩57,738 | ₩56,002 | ₩56,323 | -1.70% | 26.8만 |
|---|
| 2026.06.30 | ₩58,178 | ₩59,567 | ₩57,001 | ₩59,019 | +1.45% | 46.7만 |
|---|
| 2026.06.29 | ₩57,538 | ₩58,485 | ₩53,800 | ₩57,404 | -0.23% | 41.3만 |
|---|
| 2026.06.26 | ₩57,128 | ₩57,911 | ₩54,761 | ₩54,974 | -3.77% | 60.6만 |
|---|
| 2026.06.25 | ₩62,717 | ₩62,717 | ₩57,711 | ₩59,647 | -4.90% | 41.8만 |
|---|
| 2026.06.24 | ₩61,823 | ₩62,771 | ₩59,060 | ₩60,635 | -1.92% | 82만 |
|---|
| 2026.06.23 | ₩59,393 | ₩63,510 | ₩58,958 | ₩60,061 | +1.12% | 53.7만 |
|---|
| 2026.06.22 | ₩71,555 | ₩71,878 | ₩64,213 | ₩64,466 | -9.91% | 71.3만 |
|---|
| 2026.06.18 | ₩69,993 | ₩71,048 | ₩68,792 | ₩70,607 | +0.88% | 89.2만 |
|---|
| 2026.06.17 | ₩63,205 | ₩67,083 | ₩61,569 | ₩64,760 | +2.46% | 97.5만 |
|---|
| 2026.06.16 | ₩64,039 | ₩64,395 | ₩59,473 | ₩59,473 | -7.13% | 60.5만 |
|---|
| 2026.06.15 | ₩65,815 | ₩65,828 | ₩63,632 | ₩65,347 | -0.71% | 50.1만 |
|---|
| 2026.06.12 | ₩62,157 | ₩62,477 | ₩59,947 | ₩61,409 | -1.20% | 43.1만 |
|---|
| 2026.06.11 | ₩58,526 | ₩64,773 | ₩58,085 | ₩62,504 | +6.80% | 63.1만 |
|---|
| 2026.06.10 | ₩61,289 | ₩62,931 | ₩58,072 | ₩58,405 | -4.70% | 72.9만 |
|---|
| 2026.06.09 | ₩68,431 | ₩70,460 | ₩57,871 | ₩65,080 | -4.90% | 92.3만 |
|---|
| 2026.06.08 | ₩68,478 | ₩68,631 | ₩65,014 | ₩66,656 | -2.66% | 65.9만 |
|---|
| 2026.06.05 | ₩70,901 | ₩71,702 | ₩63,078 | ₩63,211 | -10.85% | 174.9만 |
|---|
| 2026.06.04 | ₩70,727 | ₩78,270 | ₩68,484 | ₩75,066 | +6.13% | 445.3만 |
|---|
| 2026.06.03 | ₩107,079 | ₩107,079 | ₩97,774 | ₩100,577 | -6.07% | 306.4만 |
|---|
| 2026.06.02 | ₩103,741 | ₩104,422 | ₩97,253 | ₩101,565 | -2.10% | 167.2만 |
|---|
| 2026.06.01 | ₩88,683 | ₩95,157 | ₩85,946 | ₩92,835 | +4.68% | 103.4만 |
|---|
| 2026.05.29 | ₩82,902 | ₩88,349 | ₩81,647 | ₩87,855 | +5.97% | 94.4만 |
|---|
| 2026.05.28 | ₩77,803 | ₩81,145 | ₩75,426 | ₩80,005 | +2.83% | 37.7만 |
|---|
| 2026.05.27 | ₩79,551 | ₩82,235 | ₩76,365 | ₩78,337 | -1.53% | 37만 |
|---|
| 2026.05.26 | ₩77,335 | ₩83,249 | ₩76,761 | ₩78,310 | +1.26% | 45.6만 |
|---|
| 2026.05.22 | ₩77,429 | ₩77,549 | ₩74,091 | ₩75,466 | -2.53% | 31.9만 |
|---|
| 2026.05.21 | ₩75,667 | ₩78,537 | ₩74,305 | ₩75,814 | +0.19% | 24.1만 |
|---|
| 2026.05.20 | ₩75,386 | ₩79,151 | ₩74,759 | ₩76,841 | +1.93% | 21.1만 |
|---|
| 2026.05.19 | ₩74,425 | ₩76,938 | ₩72,676 | ₩74,572 | +0.20% | 24.3만 |
|---|
| 2026.05.18 | ₩78,470 | ₩78,564 | ₩75,827 | ₩78,123 | -0.44% | 26.7만 |
|---|
| 2026.05.15 | ₩82,635 | ₩82,635 | ₩78,684 | ₩79,945 | -3.26% | 29.6만 |
|---|
| 2026.05.14 | ₩76,615 | ₩86,640 | ₩76,548 | ₩85,532 | +11.64% | 64.8만 |
|---|
| 2026.05.13 | ₩76,668 | ₩77,856 | ₩72,756 | ₩77,108 | +0.57% | 27.8만 |
|---|
| 2026.05.12 | ₩78,951 | ₩81,908 | ₩74,025 | ₩77,949 | -1.27% | 80.2만 |
|---|
| 2026.05.11 | ₩81,594 | ₩83,576 | ₩80,433 | ₩81,607 | +0.02% | 23.4만 |
|---|
| 2026.05.08 | ₩78,697 | ₩84,104 | ₩76,494 | ₩82,275 | +4.55% | 36.9만 |
|---|
| 2026.05.07 | ₩79,712 | ₩81,199 | ₩73,637 | ₩76,134 | -4.49% | 35.7만 |
|---|
| 2026.05.06 | ₩84,658 | ₩85,439 | ₩77,963 | ₩80,873 | -4.47% | 30.5만 |
|---|
| 2026.05.05 | ₩79,471 | ₩83,954 | ₩78,644 | ₩81,674 | +2.77% | 38.1만 |
|---|
| 2026.05.04 | ₩78,497 | ₩80,312 | ₩74,999 | ₩77,549 | -1.21% | 23.6만 |
|---|
| 2026.05.01 | ₩77,309 | ₩80,045 | ₩76,708 | ₩79,325 | +2.61% | 18.1만 |
|---|
| 2026.04.30 | ₩77,229 | ₩78,297 | ₩73,264 | ₩78,056 | +1.07% | 39.1만 |
|---|
| 2026.04.29 | ₩73,023 | ₩73,704 | ₩70,620 | ₩73,691 | +0.91% | 24.2만 |
|---|
| 2026.04.28 | ₩71,728 | ₩73,878 | ₩69,806 | ₩71,648 | -0.11% | 35.9만 |
|---|
| 2026.04.27 | ₩79,578 | ₩80,286 | ₩77,229 | ₩78,604 | -1.22% | 21.5만 |
|---|
| 2026.04.24 | ₩80,833 | ₩81,220 | ₩75,266 | ₩80,246 | -0.73% | 43.8만 |
|---|
| 2026.04.23 | ₩80,352 | ₩82,842 | ₩78,577 | ₩79,325 | -1.28% | 29.4만 |
|---|
| 2026.04.22 | ₩74,839 | ₩80,539 | ₩73,965 | ₩80,419 | +7.46% | 34.3만 |
|---|
| 2026.04.21 | ₩71,942 | ₩73,491 | ₩70,313 | ₩72,930 | +1.37% | 29.9만 |
|---|
| 2026.04.20 | ₩74,292 | ₩74,545 | ₩70,687 | ₩72,209 | -2.80% | 25.8만 |
|---|
| 2026.04.17 | ₩72,890 | ₩74,692 | ₩72,329 | ₩74,532 | +2.25% | 36.3만 |
|---|
| 2026.04.16 | ₩70,607 | ₩72,129 | ₩69,646 | ₩71,688 | +1.53% | 27.2만 |
|---|
| 2026.04.15 | ₩68,852 | ₩71,275 | ₩67,416 | ₩71,088 | +3.25% | 62.2만 |
|---|
| 2026.04.14 | ₩65,054 | ₩66,142 | ₩64,186 | ₩65,681 | +0.96% | 49.3만 |
|---|
| 2026.04.13 | ₩62,103 | ₩65,734 | ₩62,010 | ₩65,281 | +5.12% | 38.2만 |
|---|
| 2026.04.10 | ₩59,206 | ₩64,202 | ₩59,140 | ₩62,637 | +5.79% | 115.1만 |
|---|
| 2026.04.09 | ₩56,416 | ₩58,432 | ₩56,256 | ₩57,351 | +1.66% | 36.6만 |
|---|
| 2026.04.08 | ₩56,189 | ₩57,044 | ₩53,493 | ₩55,789 | -0.71% | 59.7만 |
|---|
| 2026.04.07 | ₩48,767 | ₩50,889 | ₩47,432 | ₩50,849 | +4.27% | 67.2만 |
|---|
| 2026.04.06 | ₩45,509 | ₩45,756 | ₩44,121 | ₩45,309 | -0.44% | 27.7만 |
|---|
| 2026.04.02 | ₩42,399 | ₩45,309 | ₩41,651 | ₩45,309 | +6.86% | 21.3만 |
|---|
| 2026.04.01 | ₩45,202 | ₩45,683 | ₩44,268 | ₩45,066 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩41,037 | ₩44,101 | ₩40,463 | ₩43,893 | +6.96% | 27.8만 |
|---|
| 2026.03.30 | ₩41,705 | ₩42,733 | ₩38,648 | ₩39,622 | -4.99% | 27.2만 |
|---|
| 2026.03.27 | ₩43,440 | ₩43,554 | ₩41,164 | ₩41,611 | -4.21% | 34.3만 |
|---|
| 2026.03.26 | ₩45,456 | ₩46,244 | ₩44,121 | ₩44,161 | -2.85% | 34.2만 |
|---|
| 2026.03.25 | ₩48,246 | ₩48,527 | ₩46,351 | ₩46,951 | -2.68% | 23.6만 |
|---|
| 2026.03.24 | ₩47,165 | ₩48,500 | ₩45,763 | ₩46,818 | -0.74% | 26.5만 |
|---|
| 2026.03.23 | ₩46,778 | ₩49,548 | ₩46,244 | ₩48,313 | +3.28% | 39.8만 |
|---|
| 2026.03.20 | ₩47,492 | ₩47,993 | ₩44,642 | ₩44,882 | -5.50% | 31.3만 |
|---|
| 2026.03.19 | ₩45,496 | ₩48,580 | ₩44,335 | ₩47,727 | +4.90% | 28.3만 |
|---|
| 2026.03.18 | ₩47,819 | ₩49,325 | ₩46,391 | ₩46,492 | -2.77% | 35.9만 |
|---|
| 2026.03.17 | ₩49,287 | ₩49,728 | ₩46,938 | ₩48,139 | -2.33% | 31만 |
|---|
| 2026.03.16 | ₩49,474 | ₩50,462 | ₩47,952 | ₩49,167 | -0.62% | 34.2만 |
|---|
| 2026.03.13 | ₩53,346 | ₩53,453 | ₩48,193 | ₩48,420 | -9.23% | 46만 |
|---|
| 2026.03.12 | ₩53,166 | ₩53,960 | ₩51,624 | ₩52,665 | -0.94% | 28.8만 |
|---|
| 2026.03.11 | ₩54,828 | ₩55,949 | ₩53,599 | ₩54,521 | -0.56% | 23.2만 |
|---|
| 2026.03.10 | ₩56,777 | ₩58,299 | ₩54,340 | ₩54,921 | -3.27% | 65.2만 |
|---|
| 2026.03.09 | ₩50,169 | ₩56,737 | ₩49,247 | ₩55,869 | +11.36% | 91.1만 |
|---|
| 2026.03.06 | ₩50,529 | ₩55,308 | ₩50,382 | ₩51,183 | +1.29% | 113.6만 |
|---|
| 2026.03.05 | ₩50,990 | ₩52,972 | ₩49,127 | ₩52,011 | +2.00% | 207.6만 |
|---|
| 2026.03.04 | ₩46,978 | ₩48,914 | ₩45,950 | ₩47,499 | +1.11% | 129.7만 |
|---|
| 2026.03.03 | ₩46,204 | ₩46,951 | ₩44,455 | ₩46,391 | +0.40% | 59.5만 |
|---|
| 2026.03.02 | ₩45,016 | ₩48,300 | ₩44,375 | ₩47,806 | +6.20% | 46.8만 |
|---|
| 2026.02.27 | ₩45,369 | ₩48,246 | ₩45,202 | ₩48,193 | +6.22% | 38.1만 |
|---|
| 2026.02.26 | ₩50,436 | ₩50,436 | ₩44,615 | ₩48,794 | -3.26% | 116.7만 |
|---|
| 2026.02.25 | ₩51,597 | ₩53,266 | ₩51,270 | ₩52,224 | +1.22% | 45.1만 |
|---|
| 2026.02.24 | ₩49,261 | ₩50,943 | ₩46,644 | ₩50,048 | +1.60% | 45.6만 |
|---|
| 2026.02.23 | ₩52,211 | ₩54,173 | ₩50,116 | ₩51,597 | -1.18% | 38.4만 |
|---|
| 2026.02.20 | ₩52,064 | ₩54,734 | ₩51,490 | ₩52,305 | +0.46% | 32.7만 |
|---|
| 2026.02.19 | ₩52,558 | ₩54,200 | ₩51,530 | ₩52,798 | +0.46% | 23.8만 |
|---|
| 2026.02.18 | ₩51,437 | ₩54,067 | ₩50,943 | ₩52,732 | +2.52% | 32만 |
|---|
| 2026.02.17 | ₩48,393 | ₩53,386 | ₩47,512 | ₩52,478 | +8.44% | 29.5만 |
|---|
| 2026.02.13 | ₩51,544 | ₩52,865 | ₩50,062 | ₩50,128 | -2.75% | 34.2만 |
|---|
| 2026.02.12 | ₩56,069 | ₩56,937 | ₩51,664 | ₩52,131 | -7.02% | 38.2만 |
|---|
| 2026.02.11 | ₩57,164 | ₩57,164 | ₩52,985 | ₩55,922 | -2.17% | 35.5만 |
|---|
| 2026.02.10 | ₩57,564 | ₩57,564 | ₩55,001 | ₩55,121 | -4.24% | 43.6만 |
|---|
| 2026.02.09 | ₩52,238 | ₩58,966 | ₩52,238 | ₩56,283 | +7.74% | 83.8만 |
|---|
| 2026.02.06 | ₩48,547 | ₩53,413 | ₩47,952 | ₩52,825 | +8.81% | 85.8만 |
|---|
| 2026.02.05 | ₩47,305 | ₩50,972 | ₩45,162 | ₩46,257 | -2.22% | 86.3만 |
|---|
| 2026.02.04 | ₩48,980 | ₩48,980 | ₩41,651 | ₩45,456 | -7.20% | 118.2만 |
|---|
| 2026.02.03 | ₩54,294 | ₩55,228 | ₩45,523 | ₩49,361 | -9.09% | 123만 |
|---|
| 2026.02.02 | ₩51,237 | ₩54,187 | ₩51,103 | ₩52,798 | +3.05% | 45.9만 |
|---|
| 2026.01.30 | ₩52,985 | ₩55,001 | ₩51,891 | ₩52,892 | -0.18% | 58.7만 |
|---|
| 2026.01.29 | ₩53,399 | ₩54,334 | ₩49,354 | ₩52,638 | -1.42% | 60.5만 |
|---|
| 2026.01.28 | ₩55,335 | ₩55,622 | ₩51,450 | ₩53,493 | -3.33% | 72.2만 |
|---|
| 2026.01.27 | ₩52,505 | ₩53,951 | ₩51,677 | ₩53,413 | +1.73% | 73.3만 |
|---|
| 2026.01.26 | ₩49,461 | ₩52,078 | ₩48,727 | ₩50,903 | +2.91% | 62만 |
|---|
| 2026.01.23 | ₩49,087 | ₩50,062 | ₩47,659 | ₩49,488 | +0.82% | 80.1만 |
|---|
| 2026.01.22 | ₩54,340 | ₩54,801 | ₩51,050 | ₩51,237 | -5.71% | 84.1만 |
|---|
| 2026.01.21 | ₩54,347 | ₩54,440 | ₩50,863 | ₩52,385 | -3.61% | 93.4만 |
|---|
| 2026.01.20 | ₩57,551 | ₩57,725 | ₩53,296 | ₩53,599 | -6.87% | 74.1만 |
|---|
| 2026.01.16 | ₩58,112 | ₩60,969 | ₩57,538 | ₩60,034 | +3.31% | 61.8만 |
|---|
| 2026.01.15 | ₩59,280 | ₩59,447 | ₩56,830 | ₩57,164 | -3.57% | 56.4만 |
|---|
| 2026.01.14 | ₩59,580 | ₩59,807 | ₩54,400 | ₩56,296 | -5.51% | 96.6만 |
|---|
| 2026.01.13 | ₩60,768 | ₩62,931 | ₩60,074 | ₩61,262 | +0.81% | 41만 |
|---|
| 2026.01.12 | ₩56,843 | ₩61,069 | ₩56,843 | ₩60,568 | +6.55% | 50.6만 |
|---|
| 2026.01.09 | ₩55,909 | ₩58,865 | ₩54,400 | ₩58,058 | +3.84% | 60.4만 |
|---|
| 2026.01.08 | ₩57,631 | ₩57,631 | ₩53,453 | ₩54,133 | -6.07% | 63.8만 |
|---|
| 2026.01.07 | ₩56,950 | ₩59,874 | ₩55,322 | ₩57,871 | +1.62% | 35.1만 |
|---|
| 2026.01.06 | ₩57,871 | ₩59,634 | ₩56,069 | ₩57,845 | -0.05% | 67.6만 |
|---|
| 2026.01.05 | ₩61,643 | ₩61,689 | ₩55,508 | ₩57,871 | -6.12% | 86.6만 |
|---|
| 2026.01.02 | ₩60,888 | ₩63,665 | ₩58,623 | ₩59,220 | -2.74% | 60.5만 |
|---|
| 2025.12.31 | ₩60,074 | ₩60,128 | ₩58,570 | ₩58,859 | -2.02% | 28.2만 |
|---|
| 2025.12.30 | ₩59,941 | ₩61,075 | ₩59,941 | ₩60,128 | +0.31% | 51.8만 |
|---|
| 2025.12.29 | ₩59,620 | ₩60,286 | ₩58,352 | ₩59,954 | +0.56% | 38.2만 |
|---|
| 2025.12.26 | ₩60,528 | ₩61,302 | ₩59,500 | ₩60,942 | +0.68% | 50.3만 |
|---|
| 2025.12.24 | ₩60,621 | ₩61,276 | ₩59,327 | ₩60,301 | -0.53% | 47.2만 |
|---|
| 2025.12.23 | ₩57,231 | ₩60,288 | ₩56,470 | ₩60,021 | +4.88% | 66.2만 |
|---|
| 2025.12.22 | ₩59,140 | ₩59,246 | ₩56,336 | ₩57,631 | -2.55% | 84.6만 |
|---|
| 2025.12.19 | ₩54,801 | ₩57,484 | ₩54,574 | ₩57,017 | +4.04% | 97.9만 |
|---|
| 2025.12.18 | ₩55,735 | ₩55,735 | ₩51,824 | ₩53,680 | -3.69% | 105.2만 |
|---|
| 2025.12.17 | ₩59,513 | ₩59,513 | ₩50,996 | ₩52,638 | -11.55% | 169.9만 |
|---|
| 2025.12.16 | ₩55,682 | ₩59,740 | ₩55,535 | ₩57,671 | +3.57% | 110.2만 |
|---|
| 2025.12.15 | ₩65,114 | ₩65,190 | ₩56,470 | ₩57,297 | -12.00% | 188.1만 |
|---|
| 2025.12.12 | ₩72,710 | ₩72,943 | ₩62,505 | ₩64,560 | -11.21% | 324.1만 |
|---|
| 2025.12.11 | ₩83,209 | ₩84,691 | ₩78,682 | ₩84,024 | +0.98% | 88.8만 |
|---|
| 2025.12.10 | ₩80,940 | ₩87,308 | ₩79,885 | ₩86,493 | +6.86% | 58.6만 |
|---|
| 2025.12.09 | ₩95,585 | ₩99,696 | ₩94,116 | ₩99,436 | +4.03% | 22.6만 |
|---|
| 2025.12.08 | ₩97,654 | ₩99,790 | ₩95,280 | ₩97,080 | -0.59% | 39.9만 |
|---|
| 2025.12.05 | ₩90,044 | ₩93,182 | ₩89,604 | ₩91,953 | +2.12% | 25.4만 |
|---|
| 2025.12.04 | ₩87,268 | ₩88,990 | ₩85,799 | ₩87,655 | +0.44% | 12.2만 |
|---|
| 2025.12.03 | ₩87,174 | ₩88,241 | ₩82,996 | ₩87,668 | +0.57% | 20.9만 |
|---|
| 2025.12.02 | ₩91,166 | ₩93,529 | ₩87,388 | ₩88,082 | -3.38% | 20.5만 |
|---|
| 2025.12.01 | ₩94,490 | ₩94,490 | ₩89,764 | ₩90,018 | -4.73% | 37.2만 |
|---|
| 2025.11.28 | ₩96,786 | ₩98,562 | ₩95,567 | ₩98,562 | +1.83% | 14.1만 |
|---|
| 2025.11.26 | ₩90,418 | ₩96,946 | ₩89,417 | ₩95,945 | +6.11% | 41.7만 |
|---|
| 2025.11.25 | ₩89,751 | ₩91,488 | ₩84,064 | ₩90,258 | +0.57% | 56.5만 |
|---|
| 2025.11.24 | ₩74,091 | ₩88,109 | ₩74,091 | ₩86,867 | +17.24% | 52.8만 |
|---|
| 2025.11.21 | ₩73,357 | ₩74,479 | ₩67,603 | ₩70,874 | -3.38% | 28.8만 |
|---|
| 2025.11.20 | ₩82,395 | ₩86,774 | ₩73,284 | ₩74,185 | -9.96% | 43.5만 |
|---|
| 2025.11.19 | ₩71,475 | ₩79,538 | ₩70,454 | ₩77,362 | +8.24% | 40.8만 |
|---|
| 2025.11.18 | ₩72,663 | ₩74,695 | ₩69,539 | ₩71,622 | -1.43% | 18.6만 |
|---|
| 2025.11.17 | ₩71,315 | ₩76,494 | ₩70,380 | ₩72,543 | +1.72% | 17.7만 |
|---|
| 2025.11.14 | ₩67,750 | ₩73,370 | ₩66,882 | ₩72,383 | +6.84% | 24.5만 |
|---|
| 2025.11.13 | ₩76,534 | ₩77,148 | ₩68,952 | ₩71,555 | -6.51% | 34.8만 |
|---|
| 2025.11.12 | ₩79,231 | ₩79,618 | ₩76,695 | ₩78,230 | -1.26% | 13만 |
|---|
| 2025.11.11 | ₩79,832 | ₩81,153 | ₩75,773 | ₩76,908 | -3.66% | 17.3만 |
|---|
| 2025.11.10 | ₩79,605 | ₩80,299 | ₩78,083 | ₩79,672 | +0.08% | 21.8만 |
|---|
| 2025.11.07 | ₩77,816 | ₩78,016 | ₩70,460 | ₩75,867 | -2.50% | 35.1만 |
|---|
| 2025.11.06 | ₩80,633 | ₩81,634 | ₩77,429 | ₩78,697 | -2.40% | 21.9만 |
|---|
| 2025.11.05 | ₩76,655 | ₩82,622 | ₩76,294 | ₩80,166 | +4.58% | 28.4만 |
|---|
| 2025.11.04 | ₩79,565 | ₩84,635 | ₩76,749 | ₩77,282 | -2.87% | 33.4만 |
|---|
| 2025.11.03 | ₩86,453 | ₩87,448 | ₩81,447 | ₩81,914 | -5.25% | 25.1만 |
|---|
| 2025.10.31 | ₩89,524 | ₩89,524 | ₩83,223 | ₩85,238 | -4.79% | 29.8만 |
|---|
| 2025.10.30 | ₩92,961 | ₩93,328 | ₩85,345 | ₩88,523 | -4.77% | 50.7만 |
|---|
| 2025.10.29 | ₩86,974 | ₩93,316 | ₩86,974 | ₩92,981 | +6.91% | 58.2만 |
|---|
| 2025.10.28 | ₩82,168 | ₩87,441 | ₩82,168 | ₩86,934 | +5.80% | 52.8만 |
|---|
| 2025.10.27 | ₩82,075 | ₩82,287 | ₩79,031 | ₩82,008 | -0.08% | 31.6만 |
|---|
| 2025.10.24 | ₩78,136 | ₩80,366 | ₩77,429 | ₩78,617 | +0.62% | 33.1만 |
|---|
| 2025.10.23 | ₩73,437 | ₩75,306 | ₩72,957 | ₩74,225 | +1.07% | 15.1만 |
|---|
| 2025.10.22 | ₩75,733 | ₩76,067 | ₩70,701 | ₩72,663 | -4.05% | 29.3만 |
|---|
| 2025.10.21 | ₩77,095 | ₩77,242 | ₩73,250 | ₩73,824 | -4.24% | 20.4만 |
|---|
| 2025.10.20 | ₩78,710 | ₩79,765 | ₩76,082 | ₩76,721 | -2.53% | 19.7만 |
|---|
| 2025.10.17 | ₩77,015 | ₩77,442 | ₩73,010 | ₩76,841 | -0.23% | 30.2만 |
|---|
| 2025.10.16 | ₩80,206 | ₩82,922 | ₩77,028 | ₩79,031 | -1.46% | 38.9만 |
|---|
| 2025.10.15 | ₩79,191 | ₩81,180 | ₩76,094 | ₩77,705 | -1.88% | 53.4만 |
|---|
| 2025.10.14 | ₩77,122 | ₩77,497 | ₩72,690 | ₩74,559 | -3.32% | 40.8만 |
|---|
| 2025.10.13 | ₩78,764 | ₩81,407 | ₩74,906 | ₩80,219 | +1.85% | 110.7만 |
|---|
| 2025.10.10 | ₩76,227 | ₩78,518 | ₩66,896 | ₩67,136 | -11.93% | 65.6만 |
|---|