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 | ₩51,134 | ₩51,509 | ₩49,999 | ₩50,199 | -1.83% | 79.7만 |
| 2026.10.08 | ₩52,989 | ₩53,617 | ₩48,997 | ₩49,772 | -6.07% | 197.8만 |
| 2026.10.07 | ₩53,136 | ₩54,672 | ₩52,419 | ₩54,431 | +2.44% | 110.6만 |
| 2026.10.06 | ₩51,875 | ₩55,760 | ₩51,067 | ₩54,405 | +4.88% | 267.7만 |
| 2026.10.05 | ₩49,597 | ₩51,027 | ₩48,944 | ₩50,773 | +2.37% | 169만 |
| 2026.10.02 | ₩47,409 | ₩49,224 | ₩46,636 | ₩48,664 | +2.65% | 170.9만 |
| 2026.10.01 | ₩48,036 | ₩48,570 | ₩45,566 | ₩45,700 | -4.86% | 140.1만 |
| 2026.09.30 | ₩49,345 | ₩49,505 | ₩47,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,729 |
| -3.27% |
| 83.4만 |
| 2026.09.29 | ₩49,024 | ₩50,606 | ₩48,517 | ₩48,837 | -0.38% | 123.5만 |
|---|
| 2026.09.28 | ₩48,236 | ₩49,011 | ₩46,688 | ₩47,329 | -1.88% | 108.4만 |
|---|
| 2026.09.25 | ₩48,263 | ₩48,677 | ₩47,329 | ₩48,236 | -0.06% | 106.7만 |
|---|
| 2026.09.24 | ₩47,248 | ₩47,891 | ₩46,654 | ₩47,556 | +0.65% | 119.1만 |
|---|
| 2026.09.23 | ₩50,867 | ₩51,100 | ₩48,624 | ₩48,891 | -3.88% | 122만 |
|---|
| 2026.09.22 | ₩51,134 | ₩52,135 | ₩50,110 | ₩51,601 | +0.91% | 183.2만 |
|---|
| 2026.09.21 | ₩50,359 | ₩51,694 | ₩48,877 | ₩51,294 | +1.86% | 171.3만 |
|---|
| 2026.09.18 | ₩48,517 | ₩51,320 | ₩48,183 | ₩49,705 | +2.45% | 186.2만 |
|---|
| 2026.09.17 | ₩46,915 | ₩47,983 | ₩46,528 | ₩47,035 | +0.26% | 120.5만 |
|---|
| 2026.09.16 | ₩45,967 | ₩46,194 | ₩44,018 | ₩44,992 | -2.12% | 133.4만 |
|---|
| 2026.09.15 | ₩46,808 | ₩47,046 | ₩44,590 | ₩44,965 | -3.94% | 86.7만 |
|---|
| 2026.09.14 | ₩47,609 | ₩48,009 | ₩46,194 | ₩46,461 | -2.41% | 147.7만 |
|---|
| 2026.09.11 | ₩52,175 | ₩52,602 | ₩51,214 | ₩51,294 | -1.69% | 57.2만 |
|---|
| 2026.09.10 | ₩50,640 | ₩52,268 | ₩50,186 | ₩50,973 | +0.66% | 58.3만 |
|---|
| 2026.09.09 | ₩52,522 | ₩53,077 | ₩50,586 | ₩52,001 | -0.99% | 102.2만 |
|---|
| 2026.09.08 | ₩51,888 | ₩54,445 | ₩51,668 | ₩53,310 | +2.74% | 190.9만 |
|---|
| 2026.09.04 | ₩50,826 | ₩50,826 | ₩49,144 | ₩50,239 | -1.16% | 168만 |
|---|
| 2026.09.03 | ₩48,664 | ₩50,826 | ₩45,913 | ₩50,226 | +3.21% | 519.5만 |
|---|
| 2026.09.02 | ₩53,724 | ₩54,218 | ₩52,435 | ₩53,270 | -0.84% | 331.4만 |
|---|
| 2026.09.01 | ₩52,155 | ₩54,278 | ₩51,587 | ₩53,804 | +3.16% | 44.1만 |
|---|
| 2026.08.31 | ₩53,937 | ₩54,685 | ₩52,856 | ₩54,191 | +0.47% | 49.5만 |
|---|
| 2026.08.28 | ₩55,286 | ₩55,866 | ₩52,656 | ₩53,550 | -3.14% | 79만 |
|---|
| 2026.08.27 | ₩51,774 | ₩54,455 | ₩51,387 | ₩54,231 | +4.74% | 75.8만 |
|---|
| 2026.08.26 | ₩50,326 | ₩51,027 | ₩48,437 | ₩49,945 | -0.76% | 73.4만 |
|---|
| 2026.08.25 | ₩51,387 | ₩51,988 | ₩49,932 | ₩50,279 | -2.16% | 49.2만 |
|---|
| 2026.08.24 | ₩52,802 | ₩53,083 | ₩50,920 | ₩50,933 | -3.54% | 39.1만 |
|---|
| 2026.08.21 | ₩54,311 | ₩55,670 | ₩52,802 | ₩53,710 | -1.11% | 62.2만 |
|---|
| 2026.08.20 | ₩52,669 | ₩53,403 | ₩52,068 | ₩52,535 | -0.25% | 47.9만 |
|---|
| 2026.08.19 | ₩54,939 | ₩55,467 | ₩50,706 | ₩52,162 | -5.05% | 172.2만 |
|---|
| 2026.08.18 | ₩58,717 | ₩59,144 | ₩56,494 | ₩57,448 | -2.16% | 87.2만 |
|---|
| 2026.08.17 | ₩62,522 | ₩63,483 | ₩61,040 | ₩61,387 | -1.82% | 110.1만 |
|---|
| 2026.08.14 | ₩67,875 | ₩68,009 | ₩59,985 | ₩61,561 | -9.30% | 222.9만 |
|---|
| 2026.08.13 | ₩69,184 | ₩72,108 | ₩67,996 | ₩69,891 | +1.02% | 15.6만 |
|---|
| 2026.08.12 | ₩72,628 | ₩72,628 | ₩68,770 | ₩69,197 | -4.72% | 20.1만 |
|---|
| 2026.08.11 | ₩72,315 | ₩72,428 | ₩68,343 | ₩69,184 | -4.33% | 15.8만 |
|---|
| 2026.08.10 | ₩72,775 | ₩74,965 | ₩70,786 | ₩71,307 | -2.02% | 22.7만 |
|---|
| 2026.08.07 | ₩73,429 | ₩74,257 | ₩71,320 | ₩73,136 | -0.40% | 24.2만 |
|---|
| 2026.08.06 | ₩70,586 | ₩73,269 | ₩67,942 | ₩70,946 | +0.51% | 31.7만 |
|---|
| 2026.08.05 | ₩71,320 | ₩73,069 | ₩69,825 | ₩70,078 | -1.74% | 30.5만 |
|---|
| 2026.08.04 | ₩65,319 | ₩71,327 | ₩64,912 | ₩70,199 | +7.47% | 47.7만 |
|---|
| 2026.08.03 | ₩59,812 | ₩62,081 | ₩56,541 | ₩61,974 | +3.62% | 29.4만 |
|---|
| 2026.07.31 | ₩62,455 | ₩64,351 | ₩58,290 | ₩61,227 | -1.97% | 27.4만 |
|---|
| 2026.07.30 | ₩58,330 | ₩60,893 | ₩57,756 | ₩60,733 | +4.12% | 25.7만 |
|---|
| 2026.07.29 | ₩58,396 | ₩60,312 | ₩55,332 | ₩55,526 | -4.92% | 31.3만 |
|---|
| 2026.07.28 | ₩56,687 | ₩60,172 | ₩55,853 | ₩58,597 | +3.37% | 30.7만 |
|---|
| 2026.07.27 | ₩61,294 | ₩61,294 | ₩56,534 | ₩59,505 | -2.92% | 25.5만 |
|---|
| 2026.07.24 | ₩61,180 | ₩61,314 | ₩58,049 | ₩58,984 | -3.59% | 20.9만 |
|---|
| 2026.07.23 | ₩62,508 | ₩64,084 | ₩60,786 | ₩62,468 | -0.06% | 25.9만 |
|---|
| 2026.07.22 | ₩58,557 | ₩64,419 | ₩58,557 | ₩63,817 | +8.98% | 30만 |
|---|
| 2026.07.21 | ₩61,641 | ₩61,788 | ₩58,637 | ₩60,685 | -1.55% | 24.9만 |
|---|
| 2026.07.20 | ₩58,330 | ₩59,698 | ₩57,809 | ₩58,143 | -0.32% | 21.9만 |
|---|
| 2026.07.17 | ₩54,458 | ₩57,809 | ₩52,068 | ₩55,927 | +2.70% | 27만 |
|---|
| 2026.07.16 | ₩60,346 | ₩60,840 | ₩56,312 | ₩57,240 | -5.15% | 32.5만 |
|---|
| 2026.07.15 | ₩64,084 | ₩64,848 | ₩61,133 | ₩63,390 | -1.08% | 24.3만 |
|---|
| 2026.07.14 | ₩63,857 | ₩64,391 | ₩60,559 | ₩61,964 | -2.96% | 25.8만 |
|---|
| 2026.07.13 | ₩63,536 | ₩64,105 | ₩60,119 | ₩60,119 | -5.38% | 25.2만 |
|---|
| 2026.07.10 | ₩64,865 | ₩66,327 | ₩64,217 | ₩65,512 | +1.00% | 23.5만 |
|---|
| 2026.07.09 | ₩65,886 | ₩67,996 | ₩61,761 | ₩65,953 | +0.10% | 76.4만 |
|---|
| 2026.07.08 | ₩58,723 | ₩64,004 | ₩58,436 | ₩62,081 | +5.72% | 94.5만 |
|---|
| 2026.07.07 | ₩55,346 | ₩57,235 | ₩53,944 | ₩56,527 | +2.13% | 36.2만 |
|---|
| 2026.07.06 | ₩57,235 | ₩60,310 | ₩56,981 | ₩57,591 | +0.62% | 54.7만 |
|---|
| 2026.07.02 | ₩55,232 | ₩57,742 | ₩52,429 | ₩53,457 | -3.21% | 55.2만 |
|---|
| 2026.07.01 | ₩57,302 | ₩57,742 | ₩56,007 | ₩56,327 | -1.70% | 26.8만 |
|---|
| 2026.06.30 | ₩58,183 | ₩59,571 | ₩57,005 | ₩59,024 | +1.45% | 46.7만 |
|---|
| 2026.06.29 | ₩57,542 | ₩58,490 | ₩53,804 | ₩57,408 | -0.23% | 41.3만 |
|---|
| 2026.06.26 | ₩57,132 | ₩57,916 | ₩54,765 | ₩54,979 | -3.77% | 60.6만 |
|---|
| 2026.06.25 | ₩62,722 | ₩62,722 | ₩57,716 | ₩59,651 | -4.90% | 41.8만 |
|---|
| 2026.06.24 | ₩61,828 | ₩62,775 | ₩59,064 | ₩60,639 | -1.92% | 82만 |
|---|
| 2026.06.23 | ₩59,398 | ₩63,515 | ₩58,962 | ₩60,065 | +1.12% | 53.7만 |
|---|
| 2026.06.22 | ₩71,560 | ₩71,883 | ₩64,217 | ₩64,471 | -9.91% | 71.3만 |
|---|
| 2026.06.18 | ₩69,998 | ₩71,053 | ₩68,797 | ₩70,612 | +0.88% | 89.2만 |
|---|
| 2026.06.17 | ₩63,209 | ₩67,088 | ₩61,574 | ₩64,765 | +2.46% | 97.5만 |
|---|
| 2026.06.16 | ₩64,044 | ₩64,400 | ₩59,478 | ₩59,478 | -7.13% | 60.5만 |
|---|
| 2026.06.15 | ₩65,819 | ₩65,833 | ₩63,637 | ₩65,352 | -0.71% | 50.1만 |
|---|
| 2026.06.12 | ₩62,161 | ₩62,482 | ₩59,952 | ₩61,414 | -1.20% | 43.1만 |
|---|
| 2026.06.11 | ₩58,530 | ₩64,778 | ₩58,089 | ₩62,508 | +6.80% | 63.1만 |
|---|
| 2026.06.10 | ₩61,294 | ₩62,936 | ₩58,076 | ₩58,410 | -4.70% | 72.9만 |
|---|
| 2026.06.09 | ₩68,436 | ₩70,466 | ₩57,876 | ₩65,085 | -4.90% | 92.3만 |
|---|
| 2026.06.08 | ₩68,483 | ₩68,636 | ₩65,018 | ₩66,661 | -2.66% | 65.9만 |
|---|
| 2026.06.05 | ₩70,906 | ₩71,707 | ₩63,083 | ₩63,216 | -10.85% | 174.9만 |
|---|
| 2026.06.04 | ₩70,733 | ₩78,276 | ₩68,490 | ₩75,072 | +6.13% | 445.3만 |
|---|
| 2026.06.03 | ₩107,087 | ₩107,087 | ₩97,781 | ₩100,585 | -6.07% | 306.4만 |
|---|
| 2026.06.02 | ₩103,749 | ₩104,430 | ₩97,261 | ₩101,573 | -2.10% | 167.2만 |
|---|
| 2026.06.01 | ₩88,689 | ₩95,165 | ₩85,952 | ₩92,841 | +4.68% | 103.4만 |
|---|
| 2026.05.29 | ₩82,908 | ₩88,356 | ₩81,653 | ₩87,862 | +5.97% | 94.4만 |
|---|
| 2026.05.28 | ₩77,808 | ₩81,152 | ₩75,432 | ₩80,011 | +2.83% | 37.7만 |
|---|
| 2026.05.27 | ₩79,557 | ₩82,241 | ₩76,371 | ₩78,342 | -1.53% | 37만 |
|---|
| 2026.05.26 | ₩77,341 | ₩83,256 | ₩76,767 | ₩78,316 | +1.26% | 45.6만 |
|---|
| 2026.05.22 | ₩77,435 | ₩77,555 | ₩74,097 | ₩75,472 | -2.53% | 31.9만 |
|---|
| 2026.05.21 | ₩75,672 | ₩78,543 | ₩74,311 | ₩75,819 | +0.19% | 24.1만 |
|---|
| 2026.05.20 | ₩75,392 | ₩79,157 | ₩74,764 | ₩76,847 | +1.93% | 21.1만 |
|---|
| 2026.05.19 | ₩74,431 | ₩76,943 | ₩72,682 | ₩74,578 | +0.20% | 24.3만 |
|---|
| 2026.05.18 | ₩78,476 | ₩78,569 | ₩75,833 | ₩78,129 | -0.44% | 26.7만 |
|---|
| 2026.05.15 | ₩82,641 | ₩82,641 | ₩78,690 | ₩79,951 | -3.26% | 29.6만 |
|---|
| 2026.05.14 | ₩76,620 | ₩86,647 | ₩76,553 | ₩85,539 | +11.64% | 64.8만 |
|---|
| 2026.05.13 | ₩76,674 | ₩77,862 | ₩72,762 | ₩77,114 | +0.57% | 27.8만 |
|---|
| 2026.05.12 | ₩78,957 | ₩81,914 | ₩74,030 | ₩77,955 | -1.27% | 80.2만 |
|---|
| 2026.05.11 | ₩81,600 | ₩83,583 | ₩80,439 | ₩81,613 | +0.02% | 23.4만 |
|---|
| 2026.05.08 | ₩78,703 | ₩84,110 | ₩76,500 | ₩82,281 | +4.55% | 36.9만 |
|---|
| 2026.05.07 | ₩79,718 | ₩81,205 | ₩73,643 | ₩76,140 | -4.49% | 35.7만 |
|---|
| 2026.05.06 | ₩84,664 | ₩85,445 | ₩77,969 | ₩80,879 | -4.47% | 30.5만 |
|---|
| 2026.05.05 | ₩79,477 | ₩83,961 | ₩78,650 | ₩81,680 | +2.77% | 38.1만 |
|---|
| 2026.05.04 | ₩78,503 | ₩80,318 | ₩75,005 | ₩77,555 | -1.21% | 23.6만 |
|---|
| 2026.05.01 | ₩77,314 | ₩80,051 | ₩76,714 | ₩79,330 | +2.61% | 18.1만 |
|---|
| 2026.04.30 | ₩77,234 | ₩78,302 | ₩73,269 | ₩78,062 | +1.07% | 39.1만 |
|---|
| 2026.04.29 | ₩73,029 | ₩73,710 | ₩70,626 | ₩73,696 | +0.91% | 24.2만 |
|---|
| 2026.04.28 | ₩71,734 | ₩73,883 | ₩69,811 | ₩71,654 | -0.11% | 35.9만 |
|---|
| 2026.04.27 | ₩79,584 | ₩80,292 | ₩77,234 | ₩78,610 | -1.22% | 21.5만 |
|---|
| 2026.04.24 | ₩80,839 | ₩81,226 | ₩75,272 | ₩80,252 | -0.73% | 43.8만 |
|---|
| 2026.04.23 | ₩80,358 | ₩82,848 | ₩78,583 | ₩79,330 | -1.28% | 29.4만 |
|---|
| 2026.04.22 | ₩74,845 | ₩80,545 | ₩73,970 | ₩80,425 | +7.46% | 34.3만 |
|---|
| 2026.04.21 | ₩71,947 | ₩73,496 | ₩70,319 | ₩72,935 | +1.37% | 29.9만 |
|---|
| 2026.04.20 | ₩74,297 | ₩74,551 | ₩70,692 | ₩72,214 | -2.80% | 25.8만 |
|---|
| 2026.04.17 | ₩72,895 | ₩74,698 | ₩72,335 | ₩74,538 | +2.25% | 36.3만 |
|---|
| 2026.04.16 | ₩70,612 | ₩72,134 | ₩69,651 | ₩71,694 | +1.53% | 27.2만 |
|---|
| 2026.04.15 | ₩68,857 | ₩71,280 | ₩67,422 | ₩71,093 | +3.25% | 62.2만 |
|---|
| 2026.04.14 | ₩65,058 | ₩66,147 | ₩64,191 | ₩65,686 | +0.96% | 49.3만 |
|---|
| 2026.04.13 | ₩62,108 | ₩65,739 | ₩62,014 | ₩65,285 | +5.12% | 38.2만 |
|---|
| 2026.04.10 | ₩59,211 | ₩64,207 | ₩59,144 | ₩62,642 | +5.79% | 115.1만 |
|---|
| 2026.04.09 | ₩56,420 | ₩58,436 | ₩56,260 | ₩57,355 | +1.66% | 36.6만 |
|---|
| 2026.04.08 | ₩56,194 | ₩57,048 | ₩53,497 | ₩55,793 | -0.71% | 59.7만 |
|---|
| 2026.04.07 | ₩48,770 | ₩50,893 | ₩47,435 | ₩50,853 | +4.27% | 67.2만 |
|---|
| 2026.04.06 | ₩45,513 | ₩45,760 | ₩44,124 | ₩45,313 | -0.44% | 27.7만 |
|---|
| 2026.04.02 | ₩42,402 | ₩45,313 | ₩41,654 | ₩45,313 | +6.86% | 21.3만 |
|---|
| 2026.04.01 | ₩45,206 | ₩45,686 | ₩44,271 | ₩45,070 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩41,040 | ₩44,104 | ₩40,466 | ₩43,896 | +6.96% | 27.8만 |
|---|
| 2026.03.30 | ₩41,708 | ₩42,736 | ₩38,651 | ₩39,625 | -4.99% | 27.2만 |
|---|
| 2026.03.27 | ₩43,444 | ₩43,557 | ₩41,167 | ₩41,614 | -4.21% | 34.3만 |
|---|
| 2026.03.26 | ₩45,459 | ₩46,247 | ₩44,124 | ₩44,164 | -2.85% | 34.2만 |
|---|
| 2026.03.25 | ₩48,250 | ₩48,530 | ₩46,354 | ₩46,955 | -2.68% | 23.6만 |
|---|
| 2026.03.24 | ₩47,168 | ₩48,503 | ₩45,767 | ₩46,821 | -0.74% | 26.5만 |
|---|
| 2026.03.23 | ₩46,781 | ₩49,551 | ₩46,247 | ₩48,317 | +3.28% | 39.8만 |
|---|
| 2026.03.20 | ₩47,495 | ₩47,996 | ₩44,645 | ₩44,885 | -5.50% | 31.3만 |
|---|
| 2026.03.19 | ₩45,500 | ₩48,584 | ₩44,338 | ₩47,730 | +4.90% | 28.3만 |
|---|
| 2026.03.18 | ₩47,823 | ₩49,329 | ₩46,394 | ₩46,495 | -2.77% | 35.9만 |
|---|
| 2026.03.17 | ₩49,291 | ₩49,732 | ₩46,941 | ₩48,143 | -2.33% | 31만 |
|---|
| 2026.03.16 | ₩49,478 | ₩50,466 | ₩47,956 | ₩49,171 | -0.62% | 34.2만 |
|---|
| 2026.03.13 | ₩53,350 | ₩53,457 | ₩48,196 | ₩48,423 | -9.23% | 46만 |
|---|
| 2026.03.12 | ₩53,170 | ₩53,964 | ₩51,628 | ₩52,669 | -0.94% | 28.8만 |
|---|
| 2026.03.11 | ₩54,832 | ₩55,953 | ₩53,603 | ₩54,525 | -0.56% | 23.2만 |
|---|
| 2026.03.10 | ₩56,781 | ₩58,303 | ₩54,344 | ₩54,925 | -3.27% | 65.2만 |
|---|
| 2026.03.09 | ₩50,172 | ₩56,741 | ₩49,251 | ₩55,873 | +11.36% | 91.1만 |
|---|
| 2026.03.06 | ₩50,533 | ₩55,312 | ₩50,386 | ₩51,187 | +1.29% | 113.6만 |
|---|
| 2026.03.05 | ₩50,993 | ₩52,976 | ₩49,131 | ₩52,015 | +2.00% | 207.6만 |
|---|
| 2026.03.04 | ₩46,981 | ₩48,917 | ₩45,953 | ₩47,502 | +1.11% | 129.7만 |
|---|
| 2026.03.03 | ₩46,207 | ₩46,955 | ₩44,458 | ₩46,394 | +0.40% | 59.5만 |
|---|
| 2026.03.02 | ₩45,019 | ₩48,303 | ₩44,378 | ₩47,809 | +6.20% | 46.8만 |
|---|
| 2026.02.27 | ₩45,373 | ₩48,250 | ₩45,206 | ₩48,196 | +6.22% | 38.1만 |
|---|
| 2026.02.26 | ₩50,439 | ₩50,439 | ₩44,618 | ₩48,797 | -3.26% | 116.7만 |
|---|
| 2026.02.25 | ₩51,601 | ₩53,270 | ₩51,274 | ₩52,228 | +1.22% | 45.1만 |
|---|
| 2026.02.24 | ₩49,264 | ₩50,947 | ₩46,648 | ₩50,052 | +1.60% | 45.6만 |
|---|
| 2026.02.23 | ₩52,215 | ₩54,178 | ₩50,120 | ₩51,601 | -1.18% | 38.4만 |
|---|
| 2026.02.20 | ₩52,068 | ₩54,738 | ₩51,494 | ₩52,308 | +0.46% | 32.7만 |
|---|
| 2026.02.19 | ₩52,562 | ₩54,204 | ₩51,534 | ₩52,802 | +0.46% | 23.8만 |
|---|
| 2026.02.18 | ₩51,441 | ₩54,071 | ₩50,947 | ₩52,736 | +2.52% | 32만 |
|---|
| 2026.02.17 | ₩48,397 | ₩53,390 | ₩47,515 | ₩52,482 | +8.44% | 29.5만 |
|---|
| 2026.02.13 | ₩51,547 | ₩52,869 | ₩50,066 | ₩50,132 | -2.75% | 34.2만 |
|---|
| 2026.02.12 | ₩56,073 | ₩56,941 | ₩51,668 | ₩52,135 | -7.02% | 38.2만 |
|---|
| 2026.02.11 | ₩57,168 | ₩57,168 | ₩52,989 | ₩55,927 | -2.17% | 35.5만 |
|---|
| 2026.02.10 | ₩57,569 | ₩57,569 | ₩55,005 | ₩55,125 | -4.24% | 43.6만 |
|---|
| 2026.02.09 | ₩52,242 | ₩58,970 | ₩52,242 | ₩56,287 | +7.74% | 83.8만 |
|---|
| 2026.02.06 | ₩48,550 | ₩53,417 | ₩47,956 | ₩52,829 | +8.81% | 85.8만 |
|---|
| 2026.02.05 | ₩47,309 | ₩50,976 | ₩45,166 | ₩46,261 | -2.22% | 86.3만 |
|---|
| 2026.02.04 | ₩48,984 | ₩48,984 | ₩41,654 | ₩45,459 | -7.20% | 118.2만 |
|---|
| 2026.02.03 | ₩54,298 | ₩55,232 | ₩45,526 | ₩49,365 | -9.09% | 123만 |
|---|
| 2026.02.02 | ₩51,240 | ₩54,191 | ₩51,107 | ₩52,802 | +3.05% | 45.9만 |
|---|
| 2026.01.30 | ₩52,989 | ₩55,005 | ₩51,895 | ₩52,896 | -0.18% | 58.7만 |
|---|
| 2026.01.29 | ₩53,403 | ₩54,338 | ₩49,358 | ₩52,642 | -1.42% | 60.5만 |
|---|
| 2026.01.28 | ₩55,339 | ₩55,626 | ₩51,454 | ₩53,497 | -3.33% | 72.2만 |
|---|
| 2026.01.27 | ₩52,509 | ₩53,955 | ₩51,681 | ₩53,417 | +1.73% | 73.3만 |
|---|
| 2026.01.26 | ₩49,465 | ₩52,081 | ₩48,730 | ₩50,907 | +2.91% | 62만 |
|---|
| 2026.01.23 | ₩49,091 | ₩50,066 | ₩47,662 | ₩49,491 | +0.82% | 80.1만 |
|---|
| 2026.01.22 | ₩54,344 | ₩54,805 | ₩51,053 | ₩51,240 | -5.71% | 84.1만 |
|---|
| 2026.01.21 | ₩54,351 | ₩54,445 | ₩50,867 | ₩52,389 | -3.61% | 93.4만 |
|---|
| 2026.01.20 | ₩57,555 | ₩57,729 | ₩53,300 | ₩53,603 | -6.87% | 74.1만 |
|---|
| 2026.01.16 | ₩58,116 | ₩60,973 | ₩57,542 | ₩60,039 | +3.31% | 61.8만 |
|---|
| 2026.01.15 | ₩59,284 | ₩59,451 | ₩56,834 | ₩57,168 | -3.57% | 56.4만 |
|---|
| 2026.01.14 | ₩59,585 | ₩59,812 | ₩54,405 | ₩56,300 | -5.51% | 96.6만 |
|---|
| 2026.01.13 | ₩60,773 | ₩62,936 | ₩60,079 | ₩61,267 | +0.81% | 41만 |
|---|
| 2026.01.12 | ₩56,848 | ₩61,073 | ₩56,848 | ₩60,573 | +6.55% | 50.6만 |
|---|
| 2026.01.09 | ₩55,913 | ₩58,869 | ₩54,405 | ₩58,063 | +3.84% | 60.4만 |
|---|
| 2026.01.08 | ₩57,635 | ₩57,635 | ₩53,457 | ₩54,137 | -6.07% | 63.8만 |
|---|
| 2026.01.07 | ₩56,955 | ₩59,878 | ₩55,326 | ₩57,876 | +1.62% | 35.1만 |
|---|
| 2026.01.06 | ₩57,876 | ₩59,638 | ₩56,073 | ₩57,849 | -0.05% | 67.6만 |
|---|
| 2026.01.05 | ₩61,647 | ₩61,694 | ₩55,513 | ₩57,876 | -6.12% | 86.6만 |
|---|
| 2026.01.02 | ₩60,893 | ₩63,670 | ₩58,627 | ₩59,224 | -2.74% | 60.5만 |
|---|
| 2025.12.31 | ₩60,079 | ₩60,132 | ₩58,574 | ₩58,864 | -2.02% | 28.2만 |
|---|
| 2025.12.30 | ₩59,945 | ₩61,080 | ₩59,945 | ₩60,132 | +0.31% | 51.8만 |
|---|
| 2025.12.29 | ₩59,625 | ₩60,291 | ₩58,356 | ₩59,958 | +0.56% | 38.2만 |
|---|
| 2025.12.26 | ₩60,533 | ₩61,307 | ₩59,505 | ₩60,946 | +0.68% | 50.3만 |
|---|
| 2025.12.24 | ₩60,626 | ₩61,280 | ₩59,331 | ₩60,306 | -0.53% | 47.2만 |
|---|
| 2025.12.23 | ₩57,235 | ₩60,292 | ₩56,474 | ₩60,025 | +4.88% | 66.2만 |
|---|
| 2025.12.22 | ₩59,144 | ₩59,251 | ₩56,340 | ₩57,635 | -2.55% | 84.6만 |
|---|
| 2025.12.19 | ₩54,805 | ₩57,489 | ₩54,578 | ₩57,021 | +4.04% | 97.9만 |
|---|
| 2025.12.18 | ₩55,740 | ₩55,740 | ₩51,828 | ₩53,684 | -3.69% | 105.2만 |
|---|
| 2025.12.17 | ₩59,518 | ₩59,518 | ₩51,000 | ₩52,642 | -11.55% | 169.9만 |
|---|
| 2025.12.16 | ₩55,686 | ₩59,745 | ₩55,539 | ₩57,675 | +3.57% | 110.2만 |
|---|
| 2025.12.15 | ₩65,119 | ₩65,195 | ₩56,474 | ₩57,302 | -12.00% | 188.1만 |
|---|
| 2025.12.12 | ₩72,715 | ₩72,949 | ₩62,510 | ₩64,564 | -11.21% | 324.1만 |
|---|
| 2025.12.11 | ₩83,216 | ₩84,697 | ₩78,688 | ₩84,030 | +0.98% | 88.8만 |
|---|
| 2025.12.10 | ₩80,946 | ₩87,314 | ₩79,891 | ₩86,500 | +6.86% | 58.6만 |
|---|
| 2025.12.09 | ₩95,592 | ₩99,704 | ₩94,123 | ₩99,443 | +4.03% | 22.6만 |
|---|
| 2025.12.08 | ₩97,661 | ₩99,797 | ₩95,287 | ₩97,087 | -0.59% | 39.9만 |
|---|
| 2025.12.05 | ₩90,051 | ₩93,189 | ₩89,611 | ₩91,960 | +2.12% | 25.4만 |
|---|
| 2025.12.04 | ₩87,274 | ₩88,996 | ₩85,806 | ₩87,661 | +0.44% | 12.2만 |
|---|
| 2025.12.03 | ₩87,181 | ₩88,247 | ₩83,002 | ₩87,675 | +0.57% | 20.9만 |
|---|
| 2025.12.02 | ₩91,173 | ₩93,536 | ₩87,394 | ₩88,089 | -3.38% | 20.5만 |
|---|
| 2025.12.01 | ₩94,497 | ₩94,497 | ₩89,771 | ₩90,024 | -4.73% | 37.2만 |
|---|
| 2025.11.28 | ₩96,793 | ₩98,569 | ₩95,574 | ₩98,569 | +1.83% | 14.1만 |
|---|
| 2025.11.26 | ₩90,425 | ₩96,954 | ₩89,424 | ₩95,952 | +6.11% | 41.7만 |
|---|
| 2025.11.25 | ₩89,757 | ₩91,494 | ₩84,070 | ₩90,265 | +0.57% | 56.5만 |
|---|
| 2025.11.24 | ₩74,097 | ₩88,115 | ₩74,097 | ₩86,874 | +17.24% | 52.8만 |
|---|
| 2025.11.21 | ₩73,363 | ₩74,484 | ₩67,608 | ₩70,879 | -3.38% | 28.8만 |
|---|
| 2025.11.20 | ₩82,401 | ₩86,780 | ₩73,289 | ₩74,190 | -9.96% | 43.5만 |
|---|
| 2025.11.19 | ₩71,480 | ₩79,544 | ₩70,459 | ₩77,368 | +8.24% | 40.8만 |
|---|
| 2025.11.18 | ₩72,668 | ₩74,700 | ₩69,544 | ₩71,627 | -1.43% | 18.6만 |
|---|
| 2025.11.17 | ₩71,320 | ₩76,500 | ₩70,385 | ₩72,548 | +1.72% | 17.7만 |
|---|
| 2025.11.14 | ₩67,755 | ₩73,376 | ₩66,888 | ₩72,388 | +6.84% | 24.5만 |
|---|
| 2025.11.13 | ₩76,540 | ₩77,154 | ₩68,957 | ₩71,560 | -6.51% | 34.8만 |
|---|
| 2025.11.12 | ₩79,237 | ₩79,624 | ₩76,700 | ₩78,236 | -1.26% | 13만 |
|---|
| 2025.11.11 | ₩79,838 | ₩81,160 | ₩75,779 | ₩76,914 | -3.66% | 17.3만 |
|---|
| 2025.11.10 | ₩79,611 | ₩80,305 | ₩78,089 | ₩79,678 | +0.08% | 21.8만 |
|---|
| 2025.11.07 | ₩77,822 | ₩78,022 | ₩70,466 | ₩75,873 | -2.50% | 35.1만 |
|---|
| 2025.11.06 | ₩80,639 | ₩81,640 | ₩77,435 | ₩78,703 | -2.40% | 21.9만 |
|---|
| 2025.11.05 | ₩76,660 | ₩82,628 | ₩76,300 | ₩80,172 | +4.58% | 28.4만 |
|---|
| 2025.11.04 | ₩79,571 | ₩84,641 | ₩76,755 | ₩77,288 | -2.87% | 33.4만 |
|---|
| 2025.11.03 | ₩86,460 | ₩87,454 | ₩81,453 | ₩81,921 | -5.25% | 25.1만 |
|---|
| 2025.10.31 | ₩89,530 | ₩89,530 | ₩83,229 | ₩85,245 | -4.79% | 29.8만 |
|---|
| 2025.10.30 | ₩92,968 | ₩93,335 | ₩85,352 | ₩88,529 | -4.77% | 50.7만 |
|---|
| 2025.10.29 | ₩86,980 | ₩93,323 | ₩86,980 | ₩92,988 | +6.91% | 58.2만 |
|---|
| 2025.10.28 | ₩82,174 | ₩87,448 | ₩82,174 | ₩86,940 | +5.80% | 52.8만 |
|---|
| 2025.10.27 | ₩82,081 | ₩82,293 | ₩79,037 | ₩82,014 | -0.08% | 31.6만 |
|---|
| 2025.10.24 | ₩78,142 | ₩80,372 | ₩77,435 | ₩78,623 | +0.62% | 33.1만 |
|---|
| 2025.10.23 | ₩73,443 | ₩75,312 | ₩72,962 | ₩74,230 | +1.07% | 15.1만 |
|---|
| 2025.10.22 | ₩75,739 | ₩76,073 | ₩70,706 | ₩72,668 | -4.05% | 29.3만 |
|---|
| 2025.10.21 | ₩77,101 | ₩77,248 | ₩73,256 | ₩73,830 | -4.24% | 20.4만 |
|---|
| 2025.10.20 | ₩78,716 | ₩79,771 | ₩76,088 | ₩76,727 | -2.53% | 19.7만 |
|---|
| 2025.10.17 | ₩77,021 | ₩77,448 | ₩73,016 | ₩76,847 | -0.23% | 30.2만 |
|---|
| 2025.10.16 | ₩80,212 | ₩82,928 | ₩77,034 | ₩79,037 | -1.46% | 38.9만 |
|---|
| 2025.10.15 | ₩79,197 | ₩81,186 | ₩76,100 | ₩77,711 | -1.88% | 53.4만 |
|---|
| 2025.10.14 | ₩77,128 | ₩77,503 | ₩72,695 | ₩74,564 | -3.32% | 40.8만 |
|---|
| 2025.10.13 | ₩78,770 | ₩81,413 | ₩74,911 | ₩80,225 | +1.85% | 110.7만 |
|---|
| 2025.10.10 | ₩76,233 | ₩78,524 | ₩66,901 | ₩67,141 | -11.93% | 65.6만 |
|---|