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 | ₩51,126 | ₩51,501 | ₩49,991 | ₩50,191 | -1.83% | 79.7만 |
| 2026.10.08 | ₩52,981 | ₩53,609 | ₩48,990 | ₩49,764 | -6.07% | 197.8만 |
| 2026.10.07 | ₩53,128 | ₩54,663 | ₩52,411 | ₩54,423 | +2.44% | 110.6만 |
| 2026.10.06 | ₩51,867 | ₩55,751 | ₩51,059 | ₩54,396 | +4.88% | 267.7만 |
| 2026.10.05 | ₩49,589 | ₩51,019 | ₩48,937 | ₩50,765 | +2.37% | 169만 |
| 2026.10.02 | ₩47,402 | ₩49,217 | ₩46,629 | ₩48,656 | +2.65% | 170.9만 |
| 2026.10.01 | ₩48,029 | ₩48,563 | ₩45,559 | ₩45,693 | -4.86% | 140.1만 |
| 2026.09.30 | ₩49,337 | ₩49,497 | ₩47,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,722 |
| -3.27% |
| 83.4만 |
| 2026.09.29 | ₩49,017 | ₩50,599 | ₩48,510 | ₩48,830 | -0.38% | 123.5만 |
|---|
| 2026.09.28 | ₩48,229 | ₩49,003 | ₩46,681 | ₩47,321 | -1.88% | 108.4만 |
|---|
| 2026.09.25 | ₩48,256 | ₩48,670 | ₩47,321 | ₩48,229 | -0.06% | 106.7만 |
|---|
| 2026.09.24 | ₩47,241 | ₩47,883 | ₩46,647 | ₩47,548 | +0.65% | 119.1만 |
|---|
| 2026.09.23 | ₩50,859 | ₩51,093 | ₩48,616 | ₩48,883 | -3.88% | 122만 |
|---|
| 2026.09.22 | ₩51,126 | ₩52,127 | ₩50,102 | ₩51,593 | +0.91% | 183.2만 |
|---|
| 2026.09.21 | ₩50,352 | ₩51,687 | ₩48,870 | ₩51,286 | +1.86% | 171.3만 |
|---|
| 2026.09.18 | ₩48,510 | ₩51,313 | ₩48,176 | ₩49,698 | +2.45% | 186.2만 |
|---|
| 2026.09.17 | ₩46,908 | ₩47,976 | ₩46,521 | ₩47,028 | +0.26% | 120.5만 |
|---|
| 2026.09.16 | ₩45,960 | ₩46,187 | ₩44,011 | ₩44,985 | -2.12% | 133.4만 |
|---|
| 2026.09.15 | ₩46,801 | ₩47,039 | ₩44,584 | ₩44,959 | -3.94% | 86.7만 |
|---|
| 2026.09.14 | ₩47,602 | ₩48,002 | ₩46,187 | ₩46,454 | -2.41% | 147.7만 |
|---|
| 2026.09.11 | ₩52,167 | ₩52,594 | ₩51,206 | ₩51,286 | -1.69% | 57.2만 |
|---|
| 2026.09.10 | ₩50,632 | ₩52,261 | ₩50,178 | ₩50,966 | +0.66% | 58.3만 |
|---|
| 2026.09.09 | ₩52,514 | ₩53,069 | ₩50,579 | ₩51,994 | -0.99% | 102.2만 |
|---|
| 2026.09.08 | ₩51,880 | ₩54,436 | ₩51,660 | ₩53,302 | +2.74% | 190.9만 |
|---|
| 2026.09.04 | ₩50,819 | ₩50,819 | ₩49,137 | ₩50,232 | -1.16% | 168만 |
|---|
| 2026.09.03 | ₩48,656 | ₩50,819 | ₩45,907 | ₩50,218 | +3.21% | 519.5만 |
|---|
| 2026.09.02 | ₩53,716 | ₩54,209 | ₩52,427 | ₩53,262 | -0.84% | 331.4만 |
|---|
| 2026.09.01 | ₩52,147 | ₩54,270 | ₩51,580 | ₩53,796 | +3.16% | 44.1만 |
|---|
| 2026.08.31 | ₩53,929 | ₩54,677 | ₩52,848 | ₩54,183 | +0.47% | 49.5만 |
|---|
| 2026.08.28 | ₩55,277 | ₩55,858 | ₩52,648 | ₩53,542 | -3.14% | 79만 |
|---|
| 2026.08.27 | ₩51,767 | ₩54,447 | ₩51,380 | ₩54,223 | +4.74% | 75.8만 |
|---|
| 2026.08.26 | ₩50,318 | ₩51,019 | ₩48,429 | ₩49,938 | -0.76% | 73.4만 |
|---|
| 2026.08.25 | ₩51,380 | ₩51,980 | ₩49,925 | ₩50,272 | -2.16% | 49.2만 |
|---|
| 2026.08.24 | ₩52,795 | ₩53,075 | ₩50,912 | ₩50,926 | -3.54% | 39.1만 |
|---|
| 2026.08.21 | ₩54,303 | ₩55,662 | ₩52,795 | ₩53,702 | -1.11% | 62.2만 |
|---|
| 2026.08.20 | ₩52,661 | ₩53,395 | ₩52,060 | ₩52,528 | -0.25% | 47.9만 |
|---|
| 2026.08.19 | ₩54,930 | ₩55,459 | ₩50,699 | ₩52,154 | -5.05% | 172.2만 |
|---|
| 2026.08.18 | ₩58,708 | ₩59,135 | ₩56,485 | ₩57,440 | -2.16% | 87.2만 |
|---|
| 2026.08.17 | ₩62,512 | ₩63,474 | ₩61,031 | ₩61,378 | -1.82% | 110.1만 |
|---|
| 2026.08.14 | ₩67,865 | ₩67,999 | ₩59,976 | ₩61,551 | -9.30% | 222.9만 |
|---|
| 2026.08.13 | ₩69,173 | ₩72,097 | ₩67,985 | ₩69,881 | +1.02% | 15.6만 |
|---|
| 2026.08.12 | ₩72,617 | ₩72,617 | ₩68,760 | ₩69,187 | -4.72% | 20.1만 |
|---|
| 2026.08.11 | ₩72,304 | ₩72,417 | ₩68,333 | ₩69,173 | -4.33% | 15.8만 |
|---|
| 2026.08.10 | ₩72,764 | ₩74,954 | ₩70,775 | ₩71,296 | -2.02% | 22.7만 |
|---|
| 2026.08.07 | ₩73,418 | ₩74,246 | ₩71,309 | ₩73,125 | -0.40% | 24.2만 |
|---|
| 2026.08.06 | ₩70,575 | ₩73,258 | ₩67,932 | ₩70,936 | +0.51% | 31.7만 |
|---|
| 2026.08.05 | ₩71,309 | ₩73,058 | ₩69,814 | ₩70,068 | -1.74% | 30.5만 |
|---|
| 2026.08.04 | ₩65,309 | ₩71,316 | ₩64,902 | ₩70,188 | +7.47% | 47.7만 |
|---|
| 2026.08.03 | ₩59,803 | ₩62,072 | ₩56,532 | ₩61,965 | +3.62% | 29.4만 |
|---|
| 2026.07.31 | ₩62,446 | ₩64,341 | ₩58,281 | ₩61,218 | -1.97% | 27.4만 |
|---|
| 2026.07.30 | ₩58,321 | ₩60,884 | ₩57,747 | ₩60,724 | +4.12% | 25.7만 |
|---|
| 2026.07.29 | ₩58,388 | ₩60,303 | ₩55,324 | ₩55,518 | -4.92% | 31.3만 |
|---|
| 2026.07.28 | ₩56,679 | ₩60,163 | ₩55,845 | ₩58,588 | +3.37% | 30.7만 |
|---|
| 2026.07.27 | ₩61,284 | ₩61,284 | ₩56,525 | ₩59,496 | -2.92% | 25.5만 |
|---|
| 2026.07.24 | ₩61,171 | ₩61,304 | ₩58,041 | ₩58,975 | -3.59% | 20.9만 |
|---|
| 2026.07.23 | ₩62,499 | ₩64,074 | ₩60,777 | ₩62,459 | -0.06% | 25.9만 |
|---|
| 2026.07.22 | ₩58,548 | ₩64,409 | ₩58,548 | ₩63,807 | +8.98% | 30만 |
|---|
| 2026.07.21 | ₩61,631 | ₩61,778 | ₩58,628 | ₩60,676 | -1.55% | 24.9만 |
|---|
| 2026.07.20 | ₩58,321 | ₩59,689 | ₩57,800 | ₩58,134 | -0.32% | 21.9만 |
|---|
| 2026.07.17 | ₩54,450 | ₩57,800 | ₩52,060 | ₩55,918 | +2.70% | 27만 |
|---|
| 2026.07.16 | ₩60,337 | ₩60,830 | ₩56,304 | ₩57,232 | -5.15% | 32.5만 |
|---|
| 2026.07.15 | ₩64,074 | ₩64,838 | ₩61,124 | ₩63,380 | -1.08% | 24.3만 |
|---|
| 2026.07.14 | ₩63,847 | ₩64,381 | ₩60,550 | ₩61,954 | -2.96% | 25.8만 |
|---|
| 2026.07.13 | ₩63,527 | ₩64,096 | ₩60,110 | ₩60,110 | -5.38% | 25.2만 |
|---|
| 2026.07.10 | ₩64,855 | ₩66,317 | ₩64,208 | ₩65,503 | +1.00% | 23.5만 |
|---|
| 2026.07.09 | ₩65,876 | ₩67,985 | ₩61,752 | ₩65,943 | +0.10% | 76.4만 |
|---|
| 2026.07.08 | ₩58,715 | ₩63,994 | ₩58,428 | ₩62,072 | +5.72% | 94.5만 |
|---|
| 2026.07.07 | ₩55,337 | ₩57,226 | ₩53,936 | ₩56,519 | +2.13% | 36.2만 |
|---|
| 2026.07.06 | ₩57,226 | ₩60,301 | ₩56,973 | ₩57,583 | +0.62% | 54.7만 |
|---|
| 2026.07.02 | ₩55,224 | ₩57,734 | ₩52,421 | ₩53,449 | -3.21% | 55.2만 |
|---|
| 2026.07.01 | ₩57,293 | ₩57,734 | ₩55,998 | ₩56,319 | -1.70% | 26.8만 |
|---|
| 2026.06.30 | ₩58,174 | ₩59,562 | ₩56,997 | ₩59,015 | +1.45% | 46.7만 |
|---|
| 2026.06.29 | ₩57,533 | ₩58,481 | ₩53,796 | ₩57,400 | -0.23% | 41.3만 |
|---|
| 2026.06.26 | ₩57,124 | ₩57,907 | ₩54,757 | ₩54,970 | -3.77% | 60.6만 |
|---|
| 2026.06.25 | ₩62,713 | ₩62,713 | ₩57,707 | ₩59,642 | -4.90% | 41.8만 |
|---|
| 2026.06.24 | ₩61,818 | ₩62,766 | ₩59,055 | ₩60,630 | -1.92% | 82만 |
|---|
| 2026.06.23 | ₩59,389 | ₩63,506 | ₩58,954 | ₩60,056 | +1.12% | 53.7만 |
|---|
| 2026.06.22 | ₩71,550 | ₩71,873 | ₩64,208 | ₩64,461 | -9.91% | 71.3만 |
|---|
| 2026.06.18 | ₩69,988 | ₩71,042 | ₩68,786 | ₩70,602 | +0.88% | 89.2만 |
|---|
| 2026.06.17 | ₩63,200 | ₩67,078 | ₩61,565 | ₩64,755 | +2.46% | 97.5만 |
|---|
| 2026.06.16 | ₩64,034 | ₩64,391 | ₩59,469 | ₩59,469 | -7.13% | 60.5만 |
|---|
| 2026.06.15 | ₩65,810 | ₩65,823 | ₩63,627 | ₩65,342 | -0.71% | 50.1만 |
|---|
| 2026.06.12 | ₩62,152 | ₩62,472 | ₩59,943 | ₩61,404 | -1.20% | 43.1만 |
|---|
| 2026.06.11 | ₩58,521 | ₩64,768 | ₩58,081 | ₩62,499 | +6.80% | 63.1만 |
|---|
| 2026.06.10 | ₩61,284 | ₩62,926 | ₩58,067 | ₩58,401 | -4.70% | 72.9만 |
|---|
| 2026.06.09 | ₩68,426 | ₩70,455 | ₩57,867 | ₩65,075 | -4.90% | 92.3만 |
|---|
| 2026.06.08 | ₩68,473 | ₩68,626 | ₩65,009 | ₩66,651 | -2.66% | 65.9만 |
|---|
| 2026.06.05 | ₩70,895 | ₩71,696 | ₩63,073 | ₩63,207 | -10.85% | 174.9만 |
|---|
| 2026.06.04 | ₩70,722 | ₩78,264 | ₩68,479 | ₩75,060 | +6.13% | 445.3만 |
|---|
| 2026.06.03 | ₩107,071 | ₩107,071 | ₩97,767 | ₩100,570 | -6.07% | 306.4만 |
|---|
| 2026.06.02 | ₩103,734 | ₩104,414 | ₩97,246 | ₩101,558 | -2.10% | 167.2만 |
|---|
| 2026.06.01 | ₩88,676 | ₩95,150 | ₩85,940 | ₩92,828 | +4.68% | 103.4만 |
|---|
| 2026.05.29 | ₩82,896 | ₩88,342 | ₩81,641 | ₩87,848 | +5.97% | 94.4만 |
|---|
| 2026.05.28 | ₩77,797 | ₩81,139 | ₩75,421 | ₩79,999 | +2.83% | 37.7만 |
|---|
| 2026.05.27 | ₩79,545 | ₩82,229 | ₩76,359 | ₩78,331 | -1.53% | 37만 |
|---|
| 2026.05.26 | ₩77,330 | ₩83,243 | ₩76,756 | ₩78,304 | +1.26% | 45.6만 |
|---|
| 2026.05.22 | ₩77,423 | ₩77,543 | ₩74,086 | ₩75,461 | -2.53% | 31.9만 |
|---|
| 2026.05.21 | ₩75,661 | ₩78,531 | ₩74,299 | ₩75,808 | +0.19% | 24.1만 |
|---|
| 2026.05.20 | ₩75,381 | ₩79,145 | ₩74,753 | ₩76,836 | +1.93% | 21.1만 |
|---|
| 2026.05.19 | ₩74,420 | ₩76,932 | ₩72,671 | ₩74,566 | +0.20% | 24.3만 |
|---|
| 2026.05.18 | ₩78,464 | ₩78,558 | ₩75,821 | ₩78,117 | -0.44% | 26.7만 |
|---|
| 2026.05.15 | ₩82,629 | ₩82,629 | ₩78,678 | ₩79,939 | -3.26% | 29.6만 |
|---|
| 2026.05.14 | ₩76,609 | ₩86,634 | ₩76,542 | ₩85,526 | +11.64% | 64.8만 |
|---|
| 2026.05.13 | ₩76,662 | ₩77,850 | ₩72,751 | ₩77,103 | +0.57% | 27.8만 |
|---|
| 2026.05.12 | ₩78,945 | ₩81,902 | ₩74,019 | ₩77,944 | -1.27% | 80.2만 |
|---|
| 2026.05.11 | ₩81,588 | ₩83,570 | ₩80,427 | ₩81,601 | +0.02% | 23.4만 |
|---|
| 2026.05.08 | ₩78,691 | ₩84,097 | ₩76,489 | ₩82,269 | +4.55% | 36.9만 |
|---|
| 2026.05.07 | ₩79,706 | ₩81,193 | ₩73,632 | ₩76,128 | -4.49% | 35.7만 |
|---|
| 2026.05.06 | ₩84,651 | ₩85,432 | ₩77,957 | ₩80,867 | -4.47% | 30.5만 |
|---|
| 2026.05.05 | ₩79,465 | ₩83,948 | ₩78,638 | ₩81,668 | +2.77% | 38.1만 |
|---|
| 2026.05.04 | ₩78,491 | ₩80,306 | ₩74,994 | ₩77,543 | -1.21% | 23.6만 |
|---|
| 2026.05.01 | ₩77,303 | ₩80,039 | ₩76,702 | ₩79,319 | +2.61% | 18.1만 |
|---|
| 2026.04.30 | ₩77,223 | ₩78,291 | ₩73,258 | ₩78,050 | +1.07% | 39.1만 |
|---|
| 2026.04.29 | ₩73,018 | ₩73,699 | ₩70,615 | ₩73,685 | +0.91% | 24.2만 |
|---|
| 2026.04.28 | ₩71,723 | ₩73,872 | ₩69,801 | ₩71,643 | -0.11% | 35.9만 |
|---|
| 2026.04.27 | ₩79,572 | ₩80,280 | ₩77,223 | ₩78,598 | -1.22% | 21.5만 |
|---|
| 2026.04.24 | ₩80,827 | ₩81,214 | ₩75,261 | ₩80,240 | -0.73% | 43.8만 |
|---|
| 2026.04.23 | ₩80,346 | ₩82,836 | ₩78,571 | ₩79,319 | -1.28% | 29.4만 |
|---|
| 2026.04.22 | ₩74,833 | ₩80,533 | ₩73,959 | ₩80,413 | +7.46% | 34.3만 |
|---|
| 2026.04.21 | ₩71,937 | ₩73,485 | ₩70,308 | ₩72,924 | +1.37% | 29.9만 |
|---|
| 2026.04.20 | ₩74,286 | ₩74,540 | ₩70,682 | ₩72,204 | -2.80% | 25.8만 |
|---|
| 2026.04.17 | ₩72,884 | ₩74,687 | ₩72,324 | ₩74,526 | +2.25% | 36.3만 |
|---|
| 2026.04.16 | ₩70,602 | ₩72,124 | ₩69,641 | ₩71,683 | +1.53% | 27.2만 |
|---|
| 2026.04.15 | ₩68,846 | ₩71,269 | ₩67,411 | ₩71,082 | +3.25% | 62.2만 |
|---|
| 2026.04.14 | ₩65,049 | ₩66,137 | ₩64,181 | ₩65,676 | +0.96% | 49.3만 |
|---|
| 2026.04.13 | ₩62,099 | ₩65,729 | ₩62,005 | ₩65,276 | +5.12% | 38.2만 |
|---|
| 2026.04.10 | ₩59,202 | ₩64,197 | ₩59,135 | ₩62,633 | +5.79% | 115.1만 |
|---|
| 2026.04.09 | ₩56,412 | ₩58,428 | ₩56,252 | ₩57,346 | +1.66% | 36.6만 |
|---|
| 2026.04.08 | ₩56,185 | ₩57,039 | ₩53,489 | ₩55,785 | -0.71% | 59.7만 |
|---|
| 2026.04.07 | ₩48,763 | ₩50,886 | ₩47,428 | ₩50,846 | +4.27% | 67.2만 |
|---|
| 2026.04.06 | ₩45,506 | ₩45,753 | ₩44,118 | ₩45,306 | -0.44% | 27.7만 |
|---|
| 2026.04.02 | ₩42,396 | ₩45,306 | ₩41,648 | ₩45,306 | +6.86% | 21.3만 |
|---|
| 2026.04.01 | ₩45,199 | ₩45,680 | ₩44,265 | ₩45,063 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩41,034 | ₩44,098 | ₩40,460 | ₩43,890 | +6.96% | 27.8만 |
|---|
| 2026.03.30 | ₩41,702 | ₩42,730 | ₩38,645 | ₩39,619 | -4.99% | 27.2만 |
|---|
| 2026.03.27 | ₩43,437 | ₩43,550 | ₩41,161 | ₩41,608 | -4.21% | 34.3만 |
|---|
| 2026.03.26 | ₩45,453 | ₩46,240 | ₩44,118 | ₩44,158 | -2.85% | 34.2만 |
|---|
| 2026.03.25 | ₩48,243 | ₩48,523 | ₩46,347 | ₩46,948 | -2.68% | 23.6만 |
|---|
| 2026.03.24 | ₩47,161 | ₩48,496 | ₩45,760 | ₩46,814 | -0.74% | 26.5만 |
|---|
| 2026.03.23 | ₩46,774 | ₩49,544 | ₩46,240 | ₩48,309 | +3.28% | 39.8만 |
|---|
| 2026.03.20 | ₩47,488 | ₩47,989 | ₩44,638 | ₩44,879 | -5.50% | 31.3만 |
|---|
| 2026.03.19 | ₩45,493 | ₩48,576 | ₩44,331 | ₩47,723 | +4.90% | 28.3만 |
|---|
| 2026.03.18 | ₩47,815 | ₩49,321 | ₩46,387 | ₩46,489 | -2.77% | 35.9만 |
|---|
| 2026.03.17 | ₩49,284 | ₩49,724 | ₩46,934 | ₩48,136 | -2.33% | 31만 |
|---|
| 2026.03.16 | ₩49,471 | ₩50,458 | ₩47,949 | ₩49,164 | -0.62% | 34.2만 |
|---|
| 2026.03.13 | ₩53,342 | ₩53,449 | ₩48,189 | ₩48,416 | -9.23% | 46만 |
|---|
| 2026.03.12 | ₩53,162 | ₩53,956 | ₩51,620 | ₩52,661 | -0.94% | 28.8만 |
|---|
| 2026.03.11 | ₩54,824 | ₩55,945 | ₩53,595 | ₩54,516 | -0.56% | 23.2만 |
|---|
| 2026.03.10 | ₩56,772 | ₩58,294 | ₩54,336 | ₩54,917 | -3.27% | 65.2만 |
|---|
| 2026.03.09 | ₩50,165 | ₩56,732 | ₩49,244 | ₩55,865 | +11.36% | 91.1만 |
|---|
| 2026.03.06 | ₩50,525 | ₩55,304 | ₩50,378 | ₩51,179 | +1.29% | 113.6만 |
|---|
| 2026.03.05 | ₩50,986 | ₩52,968 | ₩49,124 | ₩52,007 | +2.00% | 207.6만 |
|---|
| 2026.03.04 | ₩46,974 | ₩48,910 | ₩45,947 | ₩47,495 | +1.11% | 129.7만 |
|---|
| 2026.03.03 | ₩46,200 | ₩46,948 | ₩44,452 | ₩46,387 | +0.40% | 59.5만 |
|---|
| 2026.03.02 | ₩45,012 | ₩48,296 | ₩44,371 | ₩47,802 | +6.20% | 46.8만 |
|---|
| 2026.02.27 | ₩45,366 | ₩48,243 | ₩45,199 | ₩48,189 | +6.22% | 38.1만 |
|---|
| 2026.02.26 | ₩50,432 | ₩50,432 | ₩44,612 | ₩48,790 | -3.26% | 116.7만 |
|---|
| 2026.02.25 | ₩51,593 | ₩53,262 | ₩51,266 | ₩52,221 | +1.22% | 45.1만 |
|---|
| 2026.02.24 | ₩49,257 | ₩50,939 | ₩46,641 | ₩50,045 | +1.60% | 45.6만 |
|---|
| 2026.02.23 | ₩52,207 | ₩54,169 | ₩50,113 | ₩51,593 | -1.18% | 38.4만 |
|---|
| 2026.02.20 | ₩52,060 | ₩54,730 | ₩51,486 | ₩52,301 | +0.46% | 32.7만 |
|---|
| 2026.02.19 | ₩52,554 | ₩54,196 | ₩51,526 | ₩52,795 | +0.46% | 23.8만 |
|---|
| 2026.02.18 | ₩51,433 | ₩54,063 | ₩50,939 | ₩52,728 | +2.52% | 32만 |
|---|
| 2026.02.17 | ₩48,389 | ₩53,382 | ₩47,508 | ₩52,474 | +8.44% | 29.5만 |
|---|
| 2026.02.13 | ₩51,540 | ₩52,861 | ₩50,058 | ₩50,125 | -2.75% | 34.2만 |
|---|
| 2026.02.12 | ₩56,065 | ₩56,933 | ₩51,660 | ₩52,127 | -7.02% | 38.2만 |
|---|
| 2026.02.11 | ₩57,160 | ₩57,160 | ₩52,981 | ₩55,918 | -2.17% | 35.5만 |
|---|
| 2026.02.10 | ₩57,560 | ₩57,560 | ₩54,997 | ₩55,117 | -4.24% | 43.6만 |
|---|
| 2026.02.09 | ₩52,234 | ₩58,962 | ₩52,234 | ₩56,279 | +7.74% | 83.8만 |
|---|
| 2026.02.06 | ₩48,543 | ₩53,409 | ₩47,949 | ₩52,821 | +8.81% | 85.8만 |
|---|
| 2026.02.05 | ₩47,301 | ₩50,968 | ₩45,159 | ₩46,254 | -2.22% | 86.3만 |
|---|
| 2026.02.04 | ₩48,977 | ₩48,977 | ₩41,648 | ₩45,453 | -7.20% | 118.2만 |
|---|
| 2026.02.03 | ₩54,290 | ₩55,224 | ₩45,519 | ₩49,357 | -9.09% | 123만 |
|---|
| 2026.02.02 | ₩51,233 | ₩54,183 | ₩51,099 | ₩52,795 | +3.05% | 45.9만 |
|---|
| 2026.01.30 | ₩52,981 | ₩54,997 | ₩51,887 | ₩52,888 | -0.18% | 58.7만 |
|---|
| 2026.01.29 | ₩53,395 | ₩54,330 | ₩49,351 | ₩52,634 | -1.42% | 60.5만 |
|---|
| 2026.01.28 | ₩55,331 | ₩55,618 | ₩51,446 | ₩53,489 | -3.33% | 72.2만 |
|---|
| 2026.01.27 | ₩52,501 | ₩53,947 | ₩51,673 | ₩53,409 | +1.73% | 73.3만 |
|---|
| 2026.01.26 | ₩49,457 | ₩52,074 | ₩48,723 | ₩50,899 | +2.91% | 62만 |
|---|
| 2026.01.23 | ₩49,084 | ₩50,058 | ₩47,655 | ₩49,484 | +0.82% | 80.1만 |
|---|
| 2026.01.22 | ₩54,336 | ₩54,797 | ₩51,046 | ₩51,233 | -5.71% | 84.1만 |
|---|
| 2026.01.21 | ₩54,343 | ₩54,436 | ₩50,859 | ₩52,381 | -3.61% | 93.4만 |
|---|
| 2026.01.20 | ₩57,547 | ₩57,720 | ₩53,292 | ₩53,595 | -6.87% | 74.1만 |
|---|
| 2026.01.16 | ₩58,107 | ₩60,964 | ₩57,533 | ₩60,030 | +3.31% | 61.8만 |
|---|
| 2026.01.15 | ₩59,275 | ₩59,442 | ₩56,826 | ₩57,160 | -3.57% | 56.4만 |
|---|
| 2026.01.14 | ₩59,576 | ₩59,803 | ₩54,396 | ₩56,292 | -5.51% | 96.6만 |
|---|
| 2026.01.13 | ₩60,764 | ₩62,926 | ₩60,070 | ₩61,258 | +0.81% | 41만 |
|---|
| 2026.01.12 | ₩56,839 | ₩61,064 | ₩56,839 | ₩60,564 | +6.55% | 50.6만 |
|---|
| 2026.01.09 | ₩55,905 | ₩58,860 | ₩54,396 | ₩58,054 | +3.84% | 60.4만 |
|---|
| 2026.01.08 | ₩57,627 | ₩57,627 | ₩53,449 | ₩54,129 | -6.07% | 63.8만 |
|---|
| 2026.01.07 | ₩56,946 | ₩59,869 | ₩55,317 | ₩57,867 | +1.62% | 35.1만 |
|---|
| 2026.01.06 | ₩57,867 | ₩59,629 | ₩56,065 | ₩57,840 | -0.05% | 67.6만 |
|---|
| 2026.01.05 | ₩61,638 | ₩61,685 | ₩55,504 | ₩57,867 | -6.12% | 86.6만 |
|---|
| 2026.01.02 | ₩60,884 | ₩63,660 | ₩58,619 | ₩59,215 | -2.74% | 60.5만 |
|---|
| 2025.12.31 | ₩60,070 | ₩60,123 | ₩58,565 | ₩58,855 | -2.02% | 28.2만 |
|---|
| 2025.12.30 | ₩59,936 | ₩61,071 | ₩59,936 | ₩60,123 | +0.31% | 51.8만 |
|---|
| 2025.12.29 | ₩59,616 | ₩60,282 | ₩58,348 | ₩59,949 | +0.56% | 38.2만 |
|---|
| 2025.12.26 | ₩60,523 | ₩61,298 | ₩59,496 | ₩60,937 | +0.68% | 50.3만 |
|---|
| 2025.12.24 | ₩60,617 | ₩61,271 | ₩59,322 | ₩60,297 | -0.53% | 47.2만 |
|---|
| 2025.12.23 | ₩57,226 | ₩60,283 | ₩56,465 | ₩60,016 | +4.88% | 66.2만 |
|---|
| 2025.12.22 | ₩59,135 | ₩59,242 | ₩56,332 | ₩57,627 | -2.55% | 84.6만 |
|---|
| 2025.12.19 | ₩54,797 | ₩57,480 | ₩54,570 | ₩57,013 | +4.04% | 97.9만 |
|---|
| 2025.12.18 | ₩55,731 | ₩55,731 | ₩51,820 | ₩53,676 | -3.69% | 105.2만 |
|---|
| 2025.12.17 | ₩59,509 | ₩59,509 | ₩50,992 | ₩52,634 | -11.55% | 169.9만 |
|---|
| 2025.12.16 | ₩55,678 | ₩59,736 | ₩55,531 | ₩57,667 | +3.57% | 110.2만 |
|---|
| 2025.12.15 | ₩65,109 | ₩65,185 | ₩56,465 | ₩57,293 | -12.00% | 188.1만 |
|---|
| 2025.12.12 | ₩72,704 | ₩72,938 | ₩62,500 | ₩64,555 | -11.21% | 324.1만 |
|---|
| 2025.12.11 | ₩83,203 | ₩84,685 | ₩78,676 | ₩84,017 | +0.98% | 88.8만 |
|---|
| 2025.12.10 | ₩80,934 | ₩87,301 | ₩79,879 | ₩86,487 | +6.86% | 58.6만 |
|---|
| 2025.12.09 | ₩95,577 | ₩99,689 | ₩94,109 | ₩99,429 | +4.03% | 22.6만 |
|---|
| 2025.12.08 | ₩97,646 | ₩99,782 | ₩95,273 | ₩97,072 | -0.59% | 39.9만 |
|---|
| 2025.12.05 | ₩90,038 | ₩93,175 | ₩89,597 | ₩91,947 | +2.12% | 25.4만 |
|---|
| 2025.12.04 | ₩87,261 | ₩88,983 | ₩85,793 | ₩87,648 | +0.44% | 12.2만 |
|---|
| 2025.12.03 | ₩87,168 | ₩88,234 | ₩82,989 | ₩87,662 | +0.57% | 20.9만 |
|---|
| 2025.12.02 | ₩91,159 | ₩93,522 | ₩87,381 | ₩88,075 | -3.38% | 20.5만 |
|---|
| 2025.12.01 | ₩94,483 | ₩94,483 | ₩89,757 | ₩90,011 | -4.73% | 37.2만 |
|---|
| 2025.11.28 | ₩96,779 | ₩98,554 | ₩95,560 | ₩98,554 | +1.83% | 14.1만 |
|---|
| 2025.11.26 | ₩90,411 | ₩96,939 | ₩89,410 | ₩95,938 | +6.11% | 41.7만 |
|---|
| 2025.11.25 | ₩89,744 | ₩91,481 | ₩84,057 | ₩90,251 | +0.57% | 56.5만 |
|---|
| 2025.11.24 | ₩74,086 | ₩88,102 | ₩74,086 | ₩86,861 | +17.24% | 52.8만 |
|---|
| 2025.11.21 | ₩73,352 | ₩74,473 | ₩67,598 | ₩70,869 | -3.38% | 28.8만 |
|---|
| 2025.11.20 | ₩82,389 | ₩86,767 | ₩73,278 | ₩74,179 | -9.96% | 43.5만 |
|---|
| 2025.11.19 | ₩71,469 | ₩79,532 | ₩70,448 | ₩77,356 | +8.24% | 40.8만 |
|---|
| 2025.11.18 | ₩72,658 | ₩74,689 | ₩69,534 | ₩71,616 | -1.43% | 18.6만 |
|---|
| 2025.11.17 | ₩71,309 | ₩76,489 | ₩70,375 | ₩72,537 | +1.72% | 17.7만 |
|---|
| 2025.11.14 | ₩67,745 | ₩73,365 | ₩66,877 | ₩72,377 | +6.84% | 24.5만 |
|---|
| 2025.11.13 | ₩76,529 | ₩77,143 | ₩68,947 | ₩71,550 | -6.51% | 34.8만 |
|---|
| 2025.11.12 | ₩79,225 | ₩79,612 | ₩76,689 | ₩78,224 | -1.26% | 13만 |
|---|
| 2025.11.11 | ₩79,826 | ₩81,147 | ₩75,768 | ₩76,902 | -3.66% | 17.3만 |
|---|
| 2025.11.10 | ₩79,599 | ₩80,293 | ₩78,077 | ₩79,666 | +0.08% | 21.8만 |
|---|
| 2025.11.07 | ₩77,810 | ₩78,010 | ₩70,455 | ₩75,861 | -2.50% | 35.1만 |
|---|
| 2025.11.06 | ₩80,627 | ₩81,628 | ₩77,423 | ₩78,691 | -2.40% | 21.9만 |
|---|
| 2025.11.05 | ₩76,649 | ₩82,616 | ₩76,288 | ₩80,160 | +4.58% | 28.4만 |
|---|
| 2025.11.04 | ₩79,559 | ₩84,629 | ₩76,744 | ₩77,276 | -2.87% | 33.4만 |
|---|
| 2025.11.03 | ₩86,447 | ₩87,441 | ₩81,441 | ₩81,908 | -5.25% | 25.1만 |
|---|
| 2025.10.31 | ₩89,517 | ₩89,517 | ₩83,216 | ₩85,232 | -4.79% | 29.8만 |
|---|
| 2025.10.30 | ₩92,954 | ₩93,321 | ₩85,339 | ₩88,516 | -4.77% | 50.7만 |
|---|
| 2025.10.29 | ₩86,967 | ₩93,309 | ₩86,967 | ₩92,974 | +6.91% | 58.2만 |
|---|
| 2025.10.28 | ₩82,162 | ₩87,435 | ₩82,162 | ₩86,927 | +5.80% | 52.8만 |
|---|
| 2025.10.27 | ₩82,068 | ₩82,281 | ₩79,025 | ₩82,002 | -0.08% | 31.6만 |
|---|
| 2025.10.24 | ₩78,131 | ₩80,360 | ₩77,423 | ₩78,611 | +0.62% | 33.1만 |
|---|
| 2025.10.23 | ₩73,432 | ₩75,301 | ₩72,951 | ₩74,219 | +1.07% | 15.1만 |
|---|
| 2025.10.22 | ₩75,728 | ₩76,061 | ₩70,695 | ₩72,658 | -4.05% | 29.3만 |
|---|
| 2025.10.21 | ₩77,089 | ₩77,236 | ₩73,245 | ₩73,819 | -4.24% | 20.4만 |
|---|
| 2025.10.20 | ₩78,705 | ₩79,759 | ₩76,076 | ₩76,716 | -2.53% | 19.7만 |
|---|
| 2025.10.17 | ₩77,009 | ₩77,436 | ₩73,005 | ₩76,836 | -0.23% | 30.2만 |
|---|
| 2025.10.16 | ₩80,200 | ₩82,916 | ₩77,023 | ₩79,025 | -1.46% | 38.9만 |
|---|
| 2025.10.15 | ₩79,185 | ₩81,174 | ₩76,088 | ₩77,699 | -1.88% | 53.4만 |
|---|
| 2025.10.14 | ₩77,116 | ₩77,491 | ₩72,684 | ₩74,553 | -3.32% | 40.8만 |
|---|
| 2025.10.13 | ₩78,758 | ₩81,401 | ₩74,900 | ₩80,213 | +1.85% | 110.7만 |
|---|
| 2025.10.10 | ₩76,222 | ₩78,512 | ₩66,891 | ₩67,131 | -11.93% | 65.6만 |
|---|