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 | ₩51,118 | ₩51,493 | ₩49,984 | ₩50,184 | -1.83% | 79.7만 |
| 2026.10.08 | ₩52,973 | ₩53,601 | ₩48,983 | ₩49,757 | -6.07% | 197.8만 |
| 2026.10.07 | ₩53,120 | ₩54,655 | ₩52,404 | ₩54,415 | +2.44% | 110.6만 |
| 2026.10.06 | ₩51,859 | ₩55,743 | ₩51,052 | ₩54,388 | +4.88% | 267.7만 |
| 2026.10.05 | ₩49,582 | ₩51,011 | ₩48,929 | ₩50,758 | +2.37% | 169만 |
| 2026.10.02 | ₩47,394 | ₩49,210 | ₩46,622 | ₩48,649 | +2.65% | 170.9만 |
| 2026.10.01 | ₩48,022 | ₩48,556 | ₩45,553 | ₩45,686 | -4.86% | 140.1만 |
| 2026.09.30 | ₩49,330 | ₩49,490 | ₩47,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,715 |
| -3.27% |
| 83.4만 |
| 2026.09.29 | ₩49,009 | ₩50,591 | ₩48,502 | ₩48,823 | -0.38% | 123.5만 |
|---|
| 2026.09.28 | ₩48,222 | ₩48,996 | ₩46,674 | ₩47,314 | -1.88% | 108.4만 |
|---|
| 2026.09.25 | ₩48,249 | ₩48,662 | ₩47,314 | ₩48,222 | -0.06% | 106.7만 |
|---|
| 2026.09.24 | ₩47,234 | ₩47,876 | ₩46,640 | ₩47,541 | +0.65% | 119.1만 |
|---|
| 2026.09.23 | ₩50,851 | ₩51,085 | ₩48,609 | ₩48,876 | -3.88% | 122만 |
|---|
| 2026.09.22 | ₩51,118 | ₩52,119 | ₩50,095 | ₩51,585 | +0.91% | 183.2만 |
|---|
| 2026.09.21 | ₩50,344 | ₩51,679 | ₩48,863 | ₩51,278 | +1.86% | 171.3만 |
|---|
| 2026.09.18 | ₩48,502 | ₩51,305 | ₩48,169 | ₩49,690 | +2.45% | 186.2만 |
|---|
| 2026.09.17 | ₩46,901 | ₩47,968 | ₩46,514 | ₩47,021 | +0.26% | 120.5만 |
|---|
| 2026.09.16 | ₩45,953 | ₩46,180 | ₩44,004 | ₩44,979 | -2.12% | 133.4만 |
|---|
| 2026.09.15 | ₩46,794 | ₩47,031 | ₩44,577 | ₩44,952 | -3.94% | 86.7만 |
|---|
| 2026.09.14 | ₩47,595 | ₩47,995 | ₩46,180 | ₩46,447 | -2.41% | 147.7만 |
|---|
| 2026.09.11 | ₩52,159 | ₩52,586 | ₩51,198 | ₩51,278 | -1.69% | 57.2만 |
|---|
| 2026.09.10 | ₩50,624 | ₩52,253 | ₩50,171 | ₩50,958 | +0.66% | 58.3만 |
|---|
| 2026.09.09 | ₩52,506 | ₩53,062 | ₩50,571 | ₩51,986 | -0.99% | 102.2만 |
|---|
| 2026.09.08 | ₩51,872 | ₩54,428 | ₩51,652 | ₩53,294 | +2.74% | 190.9만 |
|---|
| 2026.09.04 | ₩50,811 | ₩50,811 | ₩49,130 | ₩50,224 | -1.16% | 168만 |
|---|
| 2026.09.03 | ₩48,649 | ₩50,811 | ₩45,900 | ₩50,211 | +3.21% | 519.5만 |
|---|
| 2026.09.02 | ₩53,708 | ₩54,201 | ₩52,420 | ₩53,254 | -0.84% | 331.4만 |
|---|
| 2026.09.01 | ₩52,139 | ₩54,261 | ₩51,572 | ₩53,788 | +3.16% | 44.1만 |
|---|
| 2026.08.31 | ₩53,921 | ₩54,668 | ₩52,840 | ₩54,175 | +0.47% | 49.5만 |
|---|
| 2026.08.28 | ₩55,269 | ₩55,850 | ₩52,640 | ₩53,534 | -3.14% | 79만 |
|---|
| 2026.08.27 | ₩51,759 | ₩54,439 | ₩51,372 | ₩54,215 | +4.74% | 75.8만 |
|---|
| 2026.08.26 | ₩50,311 | ₩51,011 | ₩48,422 | ₩49,930 | -0.76% | 73.4만 |
|---|
| 2026.08.25 | ₩51,372 | ₩51,972 | ₩49,917 | ₩50,264 | -2.16% | 49.2만 |
|---|
| 2026.08.24 | ₩52,787 | ₩53,067 | ₩50,905 | ₩50,918 | -3.54% | 39.1만 |
|---|
| 2026.08.21 | ₩54,295 | ₩55,653 | ₩52,787 | ₩53,694 | -1.11% | 62.2만 |
|---|
| 2026.08.20 | ₩52,653 | ₩53,387 | ₩52,053 | ₩52,520 | -0.25% | 47.9만 |
|---|
| 2026.08.19 | ₩54,922 | ₩55,451 | ₩50,691 | ₩52,146 | -5.05% | 172.2만 |
|---|
| 2026.08.18 | ₩58,699 | ₩59,126 | ₩56,477 | ₩57,431 | -2.16% | 87.2만 |
|---|
| 2026.08.17 | ₩62,503 | ₩63,464 | ₩61,022 | ₩61,369 | -1.82% | 110.1만 |
|---|
| 2026.08.14 | ₩67,855 | ₩67,989 | ₩59,967 | ₩61,542 | -9.30% | 222.9만 |
|---|
| 2026.08.13 | ₩69,163 | ₩72,086 | ₩67,975 | ₩69,870 | +1.02% | 15.6만 |
|---|
| 2026.08.12 | ₩72,607 | ₩72,607 | ₩68,749 | ₩69,176 | -4.72% | 20.1만 |
|---|
| 2026.08.11 | ₩72,293 | ₩72,406 | ₩68,322 | ₩69,163 | -4.33% | 15.8만 |
|---|
| 2026.08.10 | ₩72,753 | ₩74,942 | ₩70,765 | ₩71,285 | -2.02% | 22.7만 |
|---|
| 2026.08.07 | ₩73,407 | ₩74,235 | ₩71,299 | ₩73,114 | -0.40% | 24.2만 |
|---|
| 2026.08.06 | ₩70,565 | ₩73,247 | ₩67,922 | ₩70,925 | +0.51% | 31.7만 |
|---|
| 2026.08.05 | ₩71,299 | ₩73,047 | ₩69,804 | ₩70,057 | -1.74% | 30.5만 |
|---|
| 2026.08.04 | ₩65,299 | ₩71,305 | ₩64,892 | ₩70,177 | +7.47% | 47.7만 |
|---|
| 2026.08.03 | ₩59,794 | ₩62,063 | ₩56,524 | ₩61,956 | +3.62% | 29.4만 |
|---|
| 2026.07.31 | ₩62,436 | ₩64,332 | ₩58,272 | ₩61,208 | -1.97% | 27.4만 |
|---|
| 2026.07.30 | ₩58,312 | ₩60,875 | ₩57,738 | ₩60,715 | +4.12% | 25.7만 |
|---|
| 2026.07.29 | ₩58,379 | ₩60,294 | ₩55,316 | ₩55,509 | -4.92% | 31.3만 |
|---|
| 2026.07.28 | ₩56,671 | ₩60,154 | ₩55,836 | ₩58,579 | +3.37% | 30.7만 |
|---|
| 2026.07.27 | ₩61,275 | ₩61,275 | ₩56,517 | ₩59,487 | -2.92% | 25.5만 |
|---|
| 2026.07.24 | ₩61,162 | ₩61,295 | ₩58,032 | ₩58,966 | -3.59% | 20.9만 |
|---|
| 2026.07.23 | ₩62,490 | ₩64,065 | ₩60,768 | ₩62,450 | -0.06% | 25.9만 |
|---|
| 2026.07.22 | ₩58,539 | ₩64,400 | ₩58,539 | ₩63,798 | +8.98% | 30만 |
|---|
| 2026.07.21 | ₩61,622 | ₩61,769 | ₩58,619 | ₩60,667 | -1.55% | 24.9만 |
|---|
| 2026.07.20 | ₩58,312 | ₩59,680 | ₩57,792 | ₩58,125 | -0.32% | 21.9만 |
|---|
| 2026.07.17 | ₩54,442 | ₩57,792 | ₩52,053 | ₩55,910 | +2.70% | 27만 |
|---|
| 2026.07.16 | ₩60,328 | ₩60,821 | ₩56,295 | ₩57,223 | -5.15% | 32.5만 |
|---|
| 2026.07.15 | ₩64,065 | ₩64,828 | ₩61,115 | ₩63,371 | -1.08% | 24.3만 |
|---|
| 2026.07.14 | ₩63,838 | ₩64,372 | ₩60,541 | ₩61,945 | -2.96% | 25.8만 |
|---|
| 2026.07.13 | ₩63,517 | ₩64,086 | ₩60,101 | ₩60,101 | -5.38% | 25.2만 |
|---|
| 2026.07.10 | ₩64,845 | ₩66,307 | ₩64,198 | ₩65,493 | +1.00% | 23.5만 |
|---|
| 2026.07.09 | ₩65,866 | ₩67,975 | ₩61,742 | ₩65,933 | +0.10% | 76.4만 |
|---|
| 2026.07.08 | ₩58,706 | ₩63,985 | ₩58,419 | ₩62,063 | +5.72% | 94.5만 |
|---|
| 2026.07.07 | ₩55,329 | ₩57,218 | ₩53,928 | ₩56,510 | +2.13% | 36.2만 |
|---|
| 2026.07.06 | ₩57,218 | ₩60,292 | ₩56,964 | ₩57,574 | +0.62% | 54.7만 |
|---|
| 2026.07.02 | ₩55,216 | ₩57,725 | ₩52,413 | ₩53,441 | -3.21% | 55.2만 |
|---|
| 2026.07.01 | ₩57,284 | ₩57,725 | ₩55,990 | ₩56,310 | -1.70% | 26.8만 |
|---|
| 2026.06.30 | ₩58,165 | ₩59,553 | ₩56,988 | ₩59,006 | +1.45% | 46.7만 |
|---|
| 2026.06.29 | ₩57,525 | ₩58,472 | ₩53,788 | ₩57,391 | -0.23% | 41.3만 |
|---|
| 2026.06.26 | ₩57,115 | ₩57,898 | ₩54,749 | ₩54,962 | -3.77% | 60.6만 |
|---|
| 2026.06.25 | ₩62,703 | ₩62,703 | ₩57,698 | ₩59,634 | -4.90% | 41.8만 |
|---|
| 2026.06.24 | ₩61,809 | ₩62,757 | ₩59,046 | ₩60,621 | -1.92% | 82만 |
|---|
| 2026.06.23 | ₩59,380 | ₩63,496 | ₩58,945 | ₩60,047 | +1.12% | 53.7만 |
|---|
| 2026.06.22 | ₩71,539 | ₩71,862 | ₩64,198 | ₩64,452 | -9.91% | 71.3만 |
|---|
| 2026.06.18 | ₩69,977 | ₩71,032 | ₩68,776 | ₩70,591 | +0.88% | 89.2만 |
|---|
| 2026.06.17 | ₩63,190 | ₩67,068 | ₩61,555 | ₩64,745 | +2.46% | 97.5만 |
|---|
| 2026.06.16 | ₩64,025 | ₩64,381 | ₩59,460 | ₩59,460 | -7.13% | 60.5만 |
|---|
| 2026.06.15 | ₩65,800 | ₩65,813 | ₩63,618 | ₩65,333 | -0.71% | 50.1만 |
|---|
| 2026.06.12 | ₩62,143 | ₩62,463 | ₩59,934 | ₩61,395 | -1.20% | 43.1만 |
|---|
| 2026.06.11 | ₩58,512 | ₩64,759 | ₩58,072 | ₩62,490 | +6.80% | 63.1만 |
|---|
| 2026.06.10 | ₩61,275 | ₩62,917 | ₩58,059 | ₩58,392 | -4.70% | 72.9만 |
|---|
| 2026.06.09 | ₩68,416 | ₩70,444 | ₩57,858 | ₩65,066 | -4.90% | 92.3만 |
|---|
| 2026.06.08 | ₩68,462 | ₩68,616 | ₩64,999 | ₩66,641 | -2.66% | 65.9만 |
|---|
| 2026.06.05 | ₩70,885 | ₩71,686 | ₩63,064 | ₩63,197 | -10.85% | 174.9만 |
|---|
| 2026.06.04 | ₩70,711 | ₩78,252 | ₩68,469 | ₩75,049 | +6.13% | 445.3만 |
|---|
| 2026.06.03 | ₩107,055 | ₩107,055 | ₩97,752 | ₩100,555 | -6.07% | 306.4만 |
|---|
| 2026.06.02 | ₩103,718 | ₩104,399 | ₩97,231 | ₩101,542 | -2.10% | 167.2만 |
|---|
| 2026.06.01 | ₩88,663 | ₩95,136 | ₩85,927 | ₩92,814 | +4.68% | 103.4만 |
|---|
| 2026.05.29 | ₩82,884 | ₩88,329 | ₩81,629 | ₩87,835 | +5.97% | 94.4만 |
|---|
| 2026.05.28 | ₩77,785 | ₩81,127 | ₩75,409 | ₩79,987 | +2.83% | 37.7만 |
|---|
| 2026.05.27 | ₩79,534 | ₩82,216 | ₩76,348 | ₩78,319 | -1.53% | 37만 |
|---|
| 2026.05.26 | ₩77,318 | ₩83,231 | ₩76,744 | ₩78,292 | +1.26% | 45.6만 |
|---|
| 2026.05.22 | ₩77,411 | ₩77,532 | ₩74,075 | ₩75,449 | -2.53% | 31.9만 |
|---|
| 2026.05.21 | ₩75,650 | ₩78,519 | ₩74,288 | ₩75,796 | +0.19% | 24.1만 |
|---|
| 2026.05.20 | ₩75,369 | ₩79,133 | ₩74,742 | ₩76,824 | +1.93% | 21.1만 |
|---|
| 2026.05.19 | ₩74,408 | ₩76,920 | ₩72,660 | ₩74,555 | +0.20% | 24.3만 |
|---|
| 2026.05.18 | ₩78,452 | ₩78,546 | ₩75,810 | ₩78,105 | -0.44% | 26.7만 |
|---|
| 2026.05.15 | ₩82,617 | ₩82,617 | ₩78,666 | ₩79,927 | -3.26% | 29.6만 |
|---|
| 2026.05.14 | ₩76,597 | ₩86,621 | ₩76,531 | ₩85,513 | +11.64% | 64.8만 |
|---|
| 2026.05.13 | ₩76,651 | ₩77,839 | ₩72,740 | ₩77,091 | +0.57% | 27.8만 |
|---|
| 2026.05.12 | ₩78,933 | ₩81,889 | ₩74,008 | ₩77,932 | -1.27% | 80.2만 |
|---|
| 2026.05.11 | ₩81,576 | ₩83,558 | ₩80,414 | ₩81,589 | +0.02% | 23.4만 |
|---|
| 2026.05.08 | ₩78,679 | ₩84,085 | ₩76,477 | ₩82,256 | +4.55% | 36.9만 |
|---|
| 2026.05.07 | ₩79,694 | ₩81,181 | ₩73,621 | ₩76,117 | -4.49% | 35.7만 |
|---|
| 2026.05.06 | ₩84,639 | ₩85,420 | ₩77,945 | ₩80,855 | -4.47% | 30.5만 |
|---|
| 2026.05.05 | ₩79,453 | ₩83,935 | ₩78,626 | ₩81,656 | +2.77% | 38.1만 |
|---|
| 2026.05.04 | ₩78,479 | ₩80,294 | ₩74,982 | ₩77,532 | -1.21% | 23.6만 |
|---|
| 2026.05.01 | ₩77,291 | ₩80,027 | ₩76,691 | ₩79,307 | +2.61% | 18.1만 |
|---|
| 2026.04.30 | ₩77,211 | ₩78,279 | ₩73,247 | ₩78,039 | +1.07% | 39.1만 |
|---|
| 2026.04.29 | ₩73,007 | ₩73,688 | ₩70,605 | ₩73,674 | +0.91% | 24.2만 |
|---|
| 2026.04.28 | ₩71,712 | ₩73,861 | ₩69,790 | ₩71,632 | -0.11% | 35.9만 |
|---|
| 2026.04.27 | ₩79,560 | ₩80,268 | ₩77,211 | ₩78,586 | -1.22% | 21.5만 |
|---|
| 2026.04.24 | ₩80,815 | ₩81,202 | ₩75,249 | ₩80,228 | -0.73% | 43.8만 |
|---|
| 2026.04.23 | ₩80,334 | ₩82,824 | ₩78,559 | ₩79,307 | -1.28% | 29.4만 |
|---|
| 2026.04.22 | ₩74,822 | ₩80,521 | ₩73,948 | ₩80,401 | +7.46% | 34.3만 |
|---|
| 2026.04.21 | ₩71,926 | ₩73,474 | ₩70,298 | ₩72,914 | +1.37% | 29.9만 |
|---|
| 2026.04.20 | ₩74,275 | ₩74,529 | ₩70,671 | ₩72,193 | -2.80% | 25.8만 |
|---|
| 2026.04.17 | ₩72,874 | ₩74,675 | ₩72,313 | ₩74,515 | +2.25% | 36.3만 |
|---|
| 2026.04.16 | ₩70,591 | ₩72,113 | ₩69,630 | ₩71,672 | +1.53% | 27.2만 |
|---|
| 2026.04.15 | ₩68,836 | ₩71,259 | ₩67,401 | ₩71,072 | +3.25% | 62.2만 |
|---|
| 2026.04.14 | ₩65,039 | ₩66,127 | ₩64,171 | ₩65,666 | +0.96% | 49.3만 |
|---|
| 2026.04.13 | ₩62,089 | ₩65,720 | ₩61,996 | ₩65,266 | +5.12% | 38.2만 |
|---|
| 2026.04.10 | ₩59,193 | ₩64,187 | ₩59,126 | ₩62,623 | +5.79% | 115.1만 |
|---|
| 2026.04.09 | ₩56,404 | ₩58,419 | ₩56,243 | ₩57,338 | +1.66% | 36.6만 |
|---|
| 2026.04.08 | ₩56,177 | ₩57,031 | ₩53,481 | ₩55,776 | -0.71% | 59.7만 |
|---|
| 2026.04.07 | ₩48,756 | ₩50,878 | ₩47,421 | ₩50,838 | +4.27% | 67.2만 |
|---|
| 2026.04.06 | ₩45,499 | ₩45,746 | ₩44,111 | ₩45,299 | -0.44% | 27.7만 |
|---|
| 2026.04.02 | ₩42,389 | ₩45,299 | ₩41,642 | ₩45,299 | +6.86% | 21.3만 |
|---|
| 2026.04.01 | ₩45,192 | ₩45,673 | ₩44,258 | ₩45,056 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩41,028 | ₩44,091 | ₩40,454 | ₩43,883 | +6.96% | 27.8만 |
|---|
| 2026.03.30 | ₩41,695 | ₩42,723 | ₩38,639 | ₩39,613 | -4.99% | 27.2만 |
|---|
| 2026.03.27 | ₩43,430 | ₩43,544 | ₩41,155 | ₩41,602 | -4.21% | 34.3만 |
|---|
| 2026.03.26 | ₩45,446 | ₩46,233 | ₩44,111 | ₩44,151 | -2.85% | 34.2만 |
|---|
| 2026.03.25 | ₩48,235 | ₩48,516 | ₩46,340 | ₩46,941 | -2.68% | 23.6만 |
|---|
| 2026.03.24 | ₩47,154 | ₩48,489 | ₩45,753 | ₩46,807 | -0.74% | 26.5만 |
|---|
| 2026.03.23 | ₩46,767 | ₩49,537 | ₩46,233 | ₩48,302 | +3.28% | 39.8만 |
|---|
| 2026.03.20 | ₩47,481 | ₩47,982 | ₩44,632 | ₩44,872 | -5.50% | 31.3만 |
|---|
| 2026.03.19 | ₩45,486 | ₩48,569 | ₩44,325 | ₩47,716 | +4.90% | 28.3만 |
|---|
| 2026.03.18 | ₩47,808 | ₩49,314 | ₩46,380 | ₩46,482 | -2.77% | 35.9만 |
|---|
| 2026.03.17 | ₩49,276 | ₩49,717 | ₩46,927 | ₩48,129 | -2.33% | 31만 |
|---|
| 2026.03.16 | ₩49,463 | ₩50,451 | ₩47,942 | ₩49,156 | -0.62% | 34.2만 |
|---|
| 2026.03.13 | ₩53,334 | ₩53,441 | ₩48,182 | ₩48,409 | -9.23% | 46만 |
|---|
| 2026.03.12 | ₩53,154 | ₩53,948 | ₩51,612 | ₩52,653 | -0.94% | 28.8만 |
|---|
| 2026.03.11 | ₩54,815 | ₩55,936 | ₩53,587 | ₩54,508 | -0.56% | 23.2만 |
|---|
| 2026.03.10 | ₩56,764 | ₩58,285 | ₩54,328 | ₩54,909 | -3.27% | 65.2만 |
|---|
| 2026.03.09 | ₩50,157 | ₩56,724 | ₩49,236 | ₩55,856 | +11.36% | 91.1만 |
|---|
| 2026.03.06 | ₩50,518 | ₩55,296 | ₩50,371 | ₩51,172 | +1.29% | 113.6만 |
|---|
| 2026.03.05 | ₩50,978 | ₩52,960 | ₩49,116 | ₩51,999 | +2.00% | 207.6만 |
|---|
| 2026.03.04 | ₩46,967 | ₩48,903 | ₩45,940 | ₩47,488 | +1.11% | 129.7만 |
|---|
| 2026.03.03 | ₩46,193 | ₩46,941 | ₩44,445 | ₩46,380 | +0.40% | 59.5만 |
|---|
| 2026.03.02 | ₩45,005 | ₩48,289 | ₩44,365 | ₩47,795 | +6.20% | 46.8만 |
|---|
| 2026.02.27 | ₩45,359 | ₩48,235 | ₩45,192 | ₩48,182 | +6.22% | 38.1만 |
|---|
| 2026.02.26 | ₩50,424 | ₩50,424 | ₩44,605 | ₩48,783 | -3.26% | 116.7만 |
|---|
| 2026.02.25 | ₩51,585 | ₩53,254 | ₩51,258 | ₩52,213 | +1.22% | 45.1만 |
|---|
| 2026.02.24 | ₩49,250 | ₩50,931 | ₩46,634 | ₩50,037 | +1.60% | 45.6만 |
|---|
| 2026.02.23 | ₩52,199 | ₩54,161 | ₩50,105 | ₩51,585 | -1.18% | 38.4만 |
|---|
| 2026.02.20 | ₩52,053 | ₩54,722 | ₩51,479 | ₩52,293 | +0.46% | 32.7만 |
|---|
| 2026.02.19 | ₩52,546 | ₩54,188 | ₩51,519 | ₩52,787 | +0.46% | 23.8만 |
|---|
| 2026.02.18 | ₩51,425 | ₩54,055 | ₩50,931 | ₩52,720 | +2.52% | 32만 |
|---|
| 2026.02.17 | ₩48,382 | ₩53,374 | ₩47,501 | ₩52,466 | +8.44% | 29.5만 |
|---|
| 2026.02.13 | ₩51,532 | ₩52,853 | ₩50,051 | ₩50,117 | -2.75% | 34.2만 |
|---|
| 2026.02.12 | ₩56,057 | ₩56,924 | ₩51,652 | ₩52,119 | -7.02% | 38.2만 |
|---|
| 2026.02.11 | ₩57,151 | ₩57,151 | ₩52,973 | ₩55,910 | -2.17% | 35.5만 |
|---|
| 2026.02.10 | ₩57,551 | ₩57,551 | ₩54,989 | ₩55,109 | -4.24% | 43.6만 |
|---|
| 2026.02.09 | ₩52,226 | ₩58,953 | ₩52,226 | ₩56,270 | +7.74% | 83.8만 |
|---|
| 2026.02.06 | ₩48,536 | ₩53,401 | ₩47,942 | ₩52,813 | +8.81% | 85.8만 |
|---|
| 2026.02.05 | ₩47,294 | ₩50,961 | ₩45,152 | ₩46,247 | -2.22% | 86.3만 |
|---|
| 2026.02.04 | ₩48,969 | ₩48,969 | ₩41,642 | ₩45,446 | -7.20% | 118.2만 |
|---|
| 2026.02.03 | ₩54,281 | ₩55,216 | ₩45,513 | ₩49,350 | -9.09% | 123만 |
|---|
| 2026.02.02 | ₩51,225 | ₩54,175 | ₩51,092 | ₩52,787 | +3.05% | 45.9만 |
|---|
| 2026.01.30 | ₩52,973 | ₩54,989 | ₩51,879 | ₩52,880 | -0.18% | 58.7만 |
|---|
| 2026.01.29 | ₩53,387 | ₩54,321 | ₩49,343 | ₩52,626 | -1.42% | 60.5만 |
|---|
| 2026.01.28 | ₩55,322 | ₩55,609 | ₩51,439 | ₩53,481 | -3.33% | 72.2만 |
|---|
| 2026.01.27 | ₩52,493 | ₩53,938 | ₩51,665 | ₩53,401 | +1.73% | 73.3만 |
|---|
| 2026.01.26 | ₩49,450 | ₩52,066 | ₩48,716 | ₩50,891 | +2.91% | 62만 |
|---|
| 2026.01.23 | ₩49,076 | ₩50,051 | ₩47,648 | ₩49,477 | +0.82% | 80.1만 |
|---|
| 2026.01.22 | ₩54,328 | ₩54,789 | ₩51,038 | ₩51,225 | -5.71% | 84.1만 |
|---|
| 2026.01.21 | ₩54,335 | ₩54,428 | ₩50,851 | ₩52,373 | -3.61% | 93.4만 |
|---|
| 2026.01.20 | ₩57,538 | ₩57,712 | ₩53,284 | ₩53,587 | -6.87% | 74.1만 |
|---|
| 2026.01.16 | ₩58,099 | ₩60,955 | ₩57,525 | ₩60,021 | +3.31% | 61.8만 |
|---|
| 2026.01.15 | ₩59,266 | ₩59,433 | ₩56,817 | ₩57,151 | -3.57% | 56.4만 |
|---|
| 2026.01.14 | ₩59,567 | ₩59,794 | ₩54,388 | ₩56,283 | -5.51% | 96.6만 |
|---|
| 2026.01.13 | ₩60,755 | ₩62,917 | ₩60,061 | ₩61,248 | +0.81% | 41만 |
|---|
| 2026.01.12 | ₩56,831 | ₩61,055 | ₩56,831 | ₩60,554 | +6.55% | 50.6만 |
|---|
| 2026.01.09 | ₩55,896 | ₩58,851 | ₩54,388 | ₩58,045 | +3.84% | 60.4만 |
|---|
| 2026.01.08 | ₩57,618 | ₩57,618 | ₩53,441 | ₩54,121 | -6.07% | 63.8만 |
|---|
| 2026.01.07 | ₩56,937 | ₩59,860 | ₩55,309 | ₩57,858 | +1.62% | 35.1만 |
|---|
| 2026.01.06 | ₩57,858 | ₩59,620 | ₩56,057 | ₩57,832 | -0.05% | 67.6만 |
|---|
| 2026.01.05 | ₩61,629 | ₩61,676 | ₩55,496 | ₩57,858 | -6.12% | 86.6만 |
|---|
| 2026.01.02 | ₩60,875 | ₩63,651 | ₩58,610 | ₩59,206 | -2.74% | 60.5만 |
|---|
| 2025.12.31 | ₩60,061 | ₩60,114 | ₩58,556 | ₩58,846 | -2.02% | 28.2만 |
|---|
| 2025.12.30 | ₩59,927 | ₩61,062 | ₩59,927 | ₩60,114 | +0.31% | 51.8만 |
|---|
| 2025.12.29 | ₩59,607 | ₩60,273 | ₩58,339 | ₩59,940 | +0.56% | 38.2만 |
|---|
| 2025.12.26 | ₩60,514 | ₩61,289 | ₩59,487 | ₩60,928 | +0.68% | 50.3만 |
|---|
| 2025.12.24 | ₩60,608 | ₩61,262 | ₩59,313 | ₩60,287 | -0.53% | 47.2만 |
|---|
| 2025.12.23 | ₩57,218 | ₩60,274 | ₩56,457 | ₩60,007 | +4.88% | 66.2만 |
|---|
| 2025.12.22 | ₩59,126 | ₩59,233 | ₩56,323 | ₩57,618 | -2.55% | 84.6만 |
|---|
| 2025.12.19 | ₩54,789 | ₩57,471 | ₩54,562 | ₩57,004 | +4.04% | 97.9만 |
|---|
| 2025.12.18 | ₩55,723 | ₩55,723 | ₩51,812 | ₩53,667 | -3.69% | 105.2만 |
|---|
| 2025.12.17 | ₩59,500 | ₩59,500 | ₩50,985 | ₩52,626 | -11.55% | 169.9만 |
|---|
| 2025.12.16 | ₩55,670 | ₩59,727 | ₩55,523 | ₩57,658 | +3.57% | 110.2만 |
|---|
| 2025.12.15 | ₩65,099 | ₩65,175 | ₩56,457 | ₩57,284 | -12.00% | 188.1만 |
|---|
| 2025.12.12 | ₩72,693 | ₩72,927 | ₩62,491 | ₩64,545 | -11.21% | 324.1만 |
|---|
| 2025.12.11 | ₩83,191 | ₩84,672 | ₩78,665 | ₩84,005 | +0.98% | 88.8만 |
|---|
| 2025.12.10 | ₩80,922 | ₩87,288 | ₩79,867 | ₩86,474 | +6.86% | 58.6만 |
|---|
| 2025.12.09 | ₩95,563 | ₩99,674 | ₩94,095 | ₩99,414 | +4.03% | 22.6만 |
|---|
| 2025.12.08 | ₩97,632 | ₩99,767 | ₩95,259 | ₩97,058 | -0.59% | 39.9만 |
|---|
| 2025.12.05 | ₩90,024 | ₩93,161 | ₩89,584 | ₩91,933 | +2.12% | 25.4만 |
|---|
| 2025.12.04 | ₩87,248 | ₩88,970 | ₩85,780 | ₩87,635 | +0.44% | 12.2만 |
|---|
| 2025.12.03 | ₩87,155 | ₩88,221 | ₩82,977 | ₩87,648 | +0.57% | 20.9만 |
|---|
| 2025.12.02 | ₩91,145 | ₩93,508 | ₩87,368 | ₩88,062 | -3.38% | 20.5만 |
|---|
| 2025.12.01 | ₩94,469 | ₩94,469 | ₩89,744 | ₩89,997 | -4.73% | 37.2만 |
|---|
| 2025.11.28 | ₩96,764 | ₩98,539 | ₩95,546 | ₩98,539 | +1.83% | 14.1만 |
|---|
| 2025.11.26 | ₩90,398 | ₩96,924 | ₩89,397 | ₩95,923 | +6.11% | 41.7만 |
|---|
| 2025.11.25 | ₩89,731 | ₩91,467 | ₩84,045 | ₩90,238 | +0.57% | 56.5만 |
|---|
| 2025.11.24 | ₩74,075 | ₩88,089 | ₩74,075 | ₩86,848 | +17.24% | 52.8만 |
|---|
| 2025.11.21 | ₩73,341 | ₩74,462 | ₩67,588 | ₩70,858 | -3.38% | 28.8만 |
|---|
| 2025.11.20 | ₩82,376 | ₩86,754 | ₩73,267 | ₩74,168 | -9.96% | 43.5만 |
|---|
| 2025.11.19 | ₩71,459 | ₩79,520 | ₩70,438 | ₩77,345 | +8.24% | 40.8만 |
|---|
| 2025.11.18 | ₩72,647 | ₩74,678 | ₩69,523 | ₩71,606 | -1.43% | 18.6만 |
|---|
| 2025.11.17 | ₩71,299 | ₩76,477 | ₩70,364 | ₩72,527 | +1.72% | 17.7만 |
|---|
| 2025.11.14 | ₩67,735 | ₩73,354 | ₩66,867 | ₩72,366 | +6.84% | 24.5만 |
|---|
| 2025.11.13 | ₩76,517 | ₩77,131 | ₩68,936 | ₩71,539 | -6.51% | 34.8만 |
|---|
| 2025.11.12 | ₩79,213 | ₩79,600 | ₩76,677 | ₩78,212 | -1.26% | 13만 |
|---|
| 2025.11.11 | ₩79,814 | ₩81,135 | ₩75,756 | ₩76,891 | -3.66% | 17.3만 |
|---|
| 2025.11.10 | ₩79,587 | ₩80,281 | ₩78,065 | ₩79,654 | +0.08% | 21.8만 |
|---|
| 2025.11.07 | ₩77,798 | ₩77,999 | ₩70,444 | ₩75,850 | -2.50% | 35.1만 |
|---|
| 2025.11.06 | ₩80,615 | ₩81,616 | ₩77,411 | ₩78,679 | -2.40% | 21.9만 |
|---|
| 2025.11.05 | ₩76,637 | ₩82,603 | ₩76,277 | ₩80,148 | +4.58% | 28.4만 |
|---|
| 2025.11.04 | ₩79,547 | ₩84,616 | ₩76,732 | ₩77,265 | -2.87% | 33.4만 |
|---|
| 2025.11.03 | ₩86,434 | ₩87,428 | ₩81,429 | ₩81,896 | -5.25% | 25.1만 |
|---|
| 2025.10.31 | ₩89,504 | ₩89,504 | ₩83,204 | ₩85,219 | -4.79% | 29.8만 |
|---|
| 2025.10.30 | ₩92,940 | ₩93,307 | ₩85,326 | ₩88,503 | -4.77% | 50.7만 |
|---|
| 2025.10.29 | ₩86,954 | ₩93,295 | ₩86,954 | ₩92,960 | +6.91% | 58.2만 |
|---|
| 2025.10.28 | ₩82,150 | ₩87,422 | ₩82,150 | ₩86,914 | +5.80% | 52.8만 |
|---|
| 2025.10.27 | ₩82,056 | ₩82,268 | ₩79,013 | ₩81,989 | -0.08% | 31.6만 |
|---|
| 2025.10.24 | ₩78,119 | ₩80,348 | ₩77,411 | ₩78,599 | +0.62% | 33.1만 |
|---|
| 2025.10.23 | ₩73,421 | ₩75,289 | ₩72,940 | ₩74,208 | +1.07% | 15.1만 |
|---|
| 2025.10.22 | ₩75,716 | ₩76,050 | ₩70,685 | ₩72,647 | -4.05% | 29.3만 |
|---|
| 2025.10.21 | ₩77,078 | ₩77,225 | ₩73,234 | ₩73,808 | -4.24% | 20.4만 |
|---|
| 2025.10.20 | ₩78,693 | ₩79,747 | ₩76,065 | ₩76,704 | -2.53% | 19.7만 |
|---|
| 2025.10.17 | ₩76,998 | ₩77,425 | ₩72,994 | ₩76,824 | -0.23% | 30.2만 |
|---|
| 2025.10.16 | ₩80,188 | ₩82,904 | ₩77,011 | ₩79,013 | -1.46% | 38.9만 |
|---|
| 2025.10.15 | ₩79,173 | ₩81,162 | ₩76,077 | ₩77,688 | -1.88% | 53.4만 |
|---|
| 2025.10.14 | ₩77,104 | ₩77,480 | ₩72,673 | ₩74,542 | -3.32% | 40.8만 |
|---|
| 2025.10.13 | ₩78,746 | ₩81,389 | ₩74,889 | ₩80,201 | +1.85% | 110.7만 |
|---|
| 2025.10.10 | ₩76,210 | ₩78,501 | ₩66,881 | ₩67,121 | -11.93% | 65.6만 |
|---|