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 | ₩51,294 | ₩51,671 | ₩50,156 | ₩50,357 | -1.83% | 79.7만 |
| 2026.10.08 | ₩53,156 | ₩53,785 | ₩49,152 | ₩49,928 | -6.07% | 197.8만 |
| 2026.10.07 | ₩53,303 | ₩54,844 | ₩52,584 | ₩54,602 | +2.44% | 110.6만 |
| 2026.10.06 | ₩52,038 | ₩55,935 | ₩51,227 | ₩54,576 | +4.88% | 267.7만 |
| 2026.10.05 | ₩49,753 | ₩51,187 | ₩49,098 | ₩50,933 | +2.37% | 169만 |
| 2026.10.02 | ₩47,558 | ₩49,379 | ₩46,782 | ₩48,817 | +2.65% | 170.9만 |
| 2026.10.01 | ₩48,187 | ₩48,723 | ₩45,710 | ₩45,844 | -4.86% | 140.1만 |
| 2026.09.30 | ₩49,500 | ₩49,661 | ₩47,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,879 |
| -3.27% |
| 83.4만 |
| 2026.09.29 | ₩49,178 | ₩50,765 | ₩48,669 | ₩48,991 | -0.38% | 123.5만 |
|---|
| 2026.09.28 | ₩48,388 | ₩49,165 | ₩46,835 | ₩47,477 | -1.88% | 108.4만 |
|---|
| 2026.09.25 | ₩48,415 | ₩48,830 | ₩47,477 | ₩48,388 | -0.06% | 106.7만 |
|---|
| 2026.09.24 | ₩47,397 | ₩48,041 | ₩46,801 | ₩47,705 | +0.65% | 119.1만 |
|---|
| 2026.09.23 | ₩51,027 | ₩51,261 | ₩48,777 | ₩49,044 | -3.88% | 122만 |
|---|
| 2026.09.22 | ₩51,294 | ₩52,299 | ₩50,267 | ₩51,763 | +0.91% | 183.2만 |
|---|
| 2026.09.21 | ₩50,518 | ₩51,857 | ₩49,031 | ₩51,455 | +1.86% | 171.3만 |
|---|
| 2026.09.18 | ₩48,669 | ₩51,482 | ₩48,335 | ₩49,861 | +2.45% | 186.2만 |
|---|
| 2026.09.17 | ₩47,062 | ₩48,134 | ₩46,674 | ₩47,183 | +0.26% | 120.5만 |
|---|
| 2026.09.16 | ₩46,111 | ₩46,339 | ₩44,156 | ₩45,134 | -2.12% | 133.4만 |
|---|
| 2026.09.15 | ₩46,955 | ₩47,194 | ₩44,731 | ₩45,107 | -3.94% | 86.7만 |
|---|
| 2026.09.14 | ₩47,759 | ₩48,161 | ₩46,339 | ₩46,607 | -2.41% | 147.7만 |
|---|
| 2026.09.11 | ₩52,339 | ₩52,768 | ₩51,375 | ₩51,455 | -1.69% | 57.2만 |
|---|
| 2026.09.10 | ₩50,799 | ₩52,433 | ₩50,344 | ₩51,134 | +0.66% | 58.3만 |
|---|
| 2026.09.09 | ₩52,687 | ₩53,244 | ₩50,745 | ₩52,165 | -0.99% | 102.2만 |
|---|
| 2026.09.08 | ₩52,051 | ₩54,616 | ₩51,830 | ₩53,477 | +2.74% | 190.9만 |
|---|
| 2026.09.04 | ₩50,986 | ₩50,986 | ₩49,299 | ₩50,397 | -1.16% | 168만 |
|---|
| 2026.09.03 | ₩48,817 | ₩50,986 | ₩46,058 | ₩50,384 | +3.21% | 519.5만 |
|---|
| 2026.09.02 | ₩53,893 | ₩54,388 | ₩52,600 | ₩53,437 | -0.84% | 331.4만 |
|---|
| 2026.09.01 | ₩52,319 | ₩54,448 | ₩51,750 | ₩53,973 | +3.16% | 44.1만 |
|---|
| 2026.08.31 | ₩54,107 | ₩54,857 | ₩53,022 | ₩54,361 | +0.47% | 49.5만 |
|---|
| 2026.08.28 | ₩55,460 | ₩56,042 | ₩52,821 | ₩53,719 | -3.14% | 79만 |
|---|
| 2026.08.27 | ₩51,937 | ₩54,627 | ₩51,549 | ₩54,402 | +4.74% | 75.8만 |
|---|
| 2026.08.26 | ₩50,484 | ₩51,187 | ₩48,589 | ₩50,102 | -0.76% | 73.4만 |
|---|
| 2026.08.25 | ₩51,549 | ₩52,152 | ₩50,089 | ₩50,437 | -2.16% | 49.2만 |
|---|
| 2026.08.24 | ₩52,969 | ₩53,250 | ₩51,080 | ₩51,094 | -3.54% | 39.1만 |
|---|
| 2026.08.21 | ₩54,482 | ₩55,845 | ₩52,969 | ₩53,879 | -1.11% | 62.2만 |
|---|
| 2026.08.20 | ₩52,835 | ₩53,571 | ₩52,232 | ₩52,701 | -0.25% | 47.9만 |
|---|
| 2026.08.19 | ₩55,111 | ₩55,642 | ₩50,866 | ₩52,326 | -5.05% | 172.2만 |
|---|
| 2026.08.18 | ₩58,902 | ₩59,330 | ₩56,672 | ₩57,629 | -2.16% | 87.2만 |
|---|
| 2026.08.17 | ₩62,718 | ₩63,683 | ₩61,232 | ₩61,580 | -1.82% | 110.1만 |
|---|
| 2026.08.14 | ₩68,089 | ₩68,223 | ₩60,174 | ₩61,754 | -9.30% | 222.9만 |
|---|
| 2026.08.13 | ₩69,401 | ₩72,335 | ₩68,210 | ₩70,111 | +1.02% | 15.6만 |
|---|
| 2026.08.12 | ₩72,857 | ₩72,857 | ₩68,986 | ₩69,415 | -4.72% | 20.1만 |
|---|
| 2026.08.11 | ₩72,542 | ₩72,656 | ₩68,558 | ₩69,401 | -4.33% | 15.8만 |
|---|
| 2026.08.10 | ₩73,004 | ₩75,201 | ₩71,009 | ₩71,531 | -2.02% | 22.7만 |
|---|
| 2026.08.07 | ₩73,660 | ₩74,491 | ₩71,544 | ₩73,366 | -0.40% | 24.2만 |
|---|
| 2026.08.06 | ₩70,808 | ₩73,500 | ₩68,156 | ₩71,169 | +0.51% | 31.7만 |
|---|
| 2026.08.05 | ₩71,544 | ₩73,299 | ₩70,044 | ₩70,299 | -1.74% | 30.5만 |
|---|
| 2026.08.04 | ₩65,524 | ₩71,551 | ₩65,116 | ₩70,419 | +7.47% | 47.7만 |
|---|
| 2026.08.03 | ₩60,000 | ₩62,277 | ₩56,719 | ₩62,169 | +3.62% | 29.4만 |
|---|
| 2026.07.31 | ₩62,652 | ₩64,553 | ₩58,473 | ₩61,419 | -1.97% | 27.4만 |
|---|
| 2026.07.30 | ₩58,513 | ₩61,085 | ₩57,937 | ₩60,924 | +4.12% | 25.7만 |
|---|
| 2026.07.29 | ₩58,580 | ₩60,502 | ₩55,506 | ₩55,701 | -4.92% | 31.3만 |
|---|
| 2026.07.28 | ₩56,866 | ₩60,361 | ₩56,029 | ₩58,781 | +3.37% | 30.7만 |
|---|
| 2026.07.27 | ₩61,486 | ₩61,486 | ₩56,712 | ₩59,692 | -2.92% | 25.5만 |
|---|
| 2026.07.24 | ₩61,373 | ₩61,506 | ₩58,232 | ₩59,169 | -3.59% | 20.9만 |
|---|
| 2026.07.23 | ₩62,705 | ₩64,285 | ₩60,977 | ₩62,665 | -0.06% | 25.9만 |
|---|
| 2026.07.22 | ₩58,741 | ₩64,622 | ₩58,741 | ₩64,018 | +8.98% | 30만 |
|---|
| 2026.07.21 | ₩61,835 | ₩61,982 | ₩58,821 | ₩60,876 | -1.55% | 24.9만 |
|---|
| 2026.07.20 | ₩58,513 | ₩59,886 | ₩57,991 | ₩58,326 | -0.32% | 21.9만 |
|---|
| 2026.07.17 | ₩54,629 | ₩57,991 | ₩52,232 | ₩56,102 | +2.70% | 27만 |
|---|
| 2026.07.16 | ₩60,535 | ₩61,031 | ₩56,489 | ₩57,420 | -5.15% | 32.5만 |
|---|
| 2026.07.15 | ₩64,285 | ₩65,052 | ₩61,326 | ₩63,589 | -1.08% | 24.3만 |
|---|
| 2026.07.14 | ₩64,058 | ₩64,593 | ₩60,750 | ₩62,159 | -2.96% | 25.8만 |
|---|
| 2026.07.13 | ₩63,736 | ₩64,307 | ₩60,308 | ₩60,308 | -5.38% | 25.2만 |
|---|
| 2026.07.10 | ₩65,069 | ₩66,535 | ₩64,419 | ₩65,718 | +1.00% | 23.5만 |
|---|
| 2026.07.09 | ₩66,093 | ₩68,210 | ₩61,955 | ₩66,160 | +0.10% | 76.4만 |
|---|
| 2026.07.08 | ₩58,908 | ₩64,205 | ₩58,620 | ₩62,277 | +5.72% | 94.5만 |
|---|
| 2026.07.07 | ₩55,520 | ₩57,415 | ₩54,114 | ₩56,705 | +2.13% | 36.2만 |
|---|
| 2026.07.06 | ₩57,415 | ₩60,499 | ₩57,160 | ₩57,773 | +0.62% | 54.7만 |
|---|
| 2026.07.02 | ₩55,406 | ₩57,924 | ₩52,594 | ₩53,625 | -3.21% | 55.2만 |
|---|
| 2026.07.01 | ₩57,482 | ₩57,924 | ₩56,183 | ₩56,504 | -1.70% | 26.8만 |
|---|
| 2026.06.30 | ₩58,366 | ₩59,759 | ₩57,185 | ₩59,210 | +1.45% | 46.7만 |
|---|
| 2026.06.29 | ₩57,723 | ₩58,674 | ₩53,973 | ₩57,589 | -0.23% | 41.3만 |
|---|
| 2026.06.26 | ₩57,312 | ₩58,098 | ₩54,937 | ₩55,152 | -3.77% | 60.6만 |
|---|
| 2026.06.25 | ₩62,919 | ₩62,919 | ₩57,897 | ₩59,839 | -4.90% | 41.8만 |
|---|
| 2026.06.24 | ₩62,022 | ₩62,973 | ₩59,250 | ₩60,830 | -1.92% | 82만 |
|---|
| 2026.06.23 | ₩59,585 | ₩63,715 | ₩59,148 | ₩60,254 | +1.12% | 53.7만 |
|---|
| 2026.06.22 | ₩71,785 | ₩72,110 | ₩64,419 | ₩64,674 | -9.91% | 71.3만 |
|---|
| 2026.06.18 | ₩70,218 | ₩71,276 | ₩69,013 | ₩70,835 | +0.88% | 89.2만 |
|---|
| 2026.06.17 | ₩63,408 | ₩67,299 | ₩61,768 | ₩64,968 | +2.46% | 97.5만 |
|---|
| 2026.06.16 | ₩64,245 | ₩64,603 | ₩59,665 | ₩59,665 | -7.13% | 60.5만 |
|---|
| 2026.06.15 | ₩66,027 | ₩66,040 | ₩63,837 | ₩65,558 | -0.71% | 50.1만 |
|---|
| 2026.06.12 | ₩62,357 | ₩62,678 | ₩60,140 | ₩61,607 | -1.20% | 43.1만 |
|---|
| 2026.06.11 | ₩58,714 | ₩64,982 | ₩58,272 | ₩62,705 | +6.80% | 63.1만 |
|---|
| 2026.06.10 | ₩61,486 | ₩63,134 | ₩58,259 | ₩58,594 | -4.70% | 72.9만 |
|---|
| 2026.06.09 | ₩68,651 | ₩70,687 | ₩58,058 | ₩65,290 | -4.90% | 92.3만 |
|---|
| 2026.06.08 | ₩68,698 | ₩68,852 | ₩65,223 | ₩66,870 | -2.66% | 65.9만 |
|---|
| 2026.06.05 | ₩71,129 | ₩71,933 | ₩63,281 | ₩63,415 | -10.85% | 174.9만 |
|---|
| 2026.06.04 | ₩70,955 | ₩78,522 | ₩68,705 | ₩75,308 | +6.13% | 445.3만 |
|---|
| 2026.06.03 | ₩107,424 | ₩107,424 | ₩98,089 | ₩100,901 | -6.07% | 306.4만 |
|---|
| 2026.06.02 | ₩104,075 | ₩104,758 | ₩97,567 | ₩101,892 | -2.10% | 167.2만 |
|---|
| 2026.06.01 | ₩88,968 | ₩95,464 | ₩86,223 | ₩93,134 | +4.68% | 103.4만 |
|---|
| 2026.05.29 | ₩83,169 | ₩88,634 | ₩81,910 | ₩88,138 | +5.97% | 94.4만 |
|---|
| 2026.05.28 | ₩78,053 | ₩81,407 | ₩75,669 | ₩80,263 | +2.83% | 37.7만 |
|---|
| 2026.05.27 | ₩79,808 | ₩82,500 | ₩76,611 | ₩78,589 | -1.53% | 37만 |
|---|
| 2026.05.26 | ₩77,584 | ₩83,518 | ₩77,009 | ₩78,562 | +1.26% | 45.6만 |
|---|
| 2026.05.22 | ₩77,678 | ₩77,799 | ₩74,330 | ₩75,709 | -2.53% | 31.9만 |
|---|
| 2026.05.21 | ₩75,910 | ₩78,790 | ₩74,544 | ₩76,058 | +0.19% | 24.1만 |
|---|
| 2026.05.20 | ₩75,629 | ₩79,406 | ₩75,000 | ₩77,089 | +1.93% | 21.1만 |
|---|
| 2026.05.19 | ₩74,665 | ₩77,185 | ₩72,910 | ₩74,812 | +0.20% | 24.3만 |
|---|
| 2026.05.18 | ₩78,723 | ₩78,817 | ₩76,071 | ₩78,375 | -0.44% | 26.7만 |
|---|
| 2026.05.15 | ₩82,901 | ₩82,901 | ₩78,937 | ₩80,203 | -3.26% | 29.6만 |
|---|
| 2026.05.14 | ₩76,861 | ₩86,919 | ₩76,794 | ₩85,808 | +11.64% | 64.8만 |
|---|
| 2026.05.13 | ₩76,915 | ₩78,107 | ₩72,991 | ₩77,357 | +0.57% | 27.8만 |
|---|
| 2026.05.12 | ₩79,205 | ₩82,172 | ₩74,263 | ₩78,201 | -1.27% | 80.2만 |
|---|
| 2026.05.11 | ₩81,857 | ₩83,846 | ₩80,692 | ₩81,870 | +0.02% | 23.4만 |
|---|
| 2026.05.08 | ₩78,951 | ₩84,375 | ₩76,741 | ₩82,540 | +4.55% | 36.9만 |
|---|
| 2026.05.07 | ₩79,968 | ₩81,460 | ₩73,875 | ₩76,379 | -4.49% | 35.7만 |
|---|
| 2026.05.06 | ₩84,930 | ₩85,714 | ₩78,214 | ₩81,134 | -4.47% | 30.5만 |
|---|
| 2026.05.05 | ₩79,727 | ₩84,225 | ₩78,897 | ₩81,937 | +2.77% | 38.1만 |
|---|
| 2026.05.04 | ₩78,750 | ₩80,571 | ₩75,241 | ₩77,799 | -1.21% | 23.6만 |
|---|
| 2026.05.01 | ₩77,558 | ₩80,303 | ₩76,955 | ₩79,580 | +2.61% | 18.1만 |
|---|
| 2026.04.30 | ₩77,477 | ₩78,549 | ₩73,500 | ₩78,308 | +1.07% | 39.1만 |
|---|
| 2026.04.29 | ₩73,259 | ₩73,942 | ₩70,848 | ₩73,928 | +0.91% | 24.2만 |
|---|
| 2026.04.28 | ₩71,960 | ₩74,116 | ₩70,031 | ₩71,879 | -0.11% | 35.9만 |
|---|
| 2026.04.27 | ₩79,834 | ₩80,544 | ₩77,477 | ₩78,857 | -1.22% | 21.5만 |
|---|
| 2026.04.24 | ₩81,093 | ₩81,482 | ₩75,509 | ₩80,504 | -0.73% | 43.8만 |
|---|
| 2026.04.23 | ₩80,611 | ₩83,109 | ₩78,830 | ₩79,580 | -1.28% | 29.4만 |
|---|
| 2026.04.22 | ₩75,080 | ₩80,799 | ₩74,203 | ₩80,678 | +7.46% | 34.3만 |
|---|
| 2026.04.21 | ₩72,174 | ₩73,727 | ₩70,540 | ₩73,165 | +1.37% | 29.9만 |
|---|
| 2026.04.20 | ₩74,531 | ₩74,785 | ₩70,915 | ₩72,442 | -2.80% | 25.8만 |
|---|
| 2026.04.17 | ₩73,125 | ₩74,933 | ₩72,562 | ₩74,772 | +2.25% | 36.3만 |
|---|
| 2026.04.16 | ₩70,835 | ₩72,361 | ₩69,870 | ₩71,919 | +1.53% | 27.2만 |
|---|
| 2026.04.15 | ₩69,073 | ₩71,504 | ₩67,634 | ₩71,317 | +3.25% | 62.2만 |
|---|
| 2026.04.14 | ₩65,263 | ₩66,355 | ₩64,393 | ₩65,893 | +0.96% | 49.3만 |
|---|
| 2026.04.13 | ₩62,303 | ₩65,946 | ₩62,210 | ₩65,491 | +5.12% | 38.2만 |
|---|
| 2026.04.10 | ₩59,397 | ₩64,409 | ₩59,330 | ₩62,839 | +5.79% | 115.1만 |
|---|
| 2026.04.09 | ₩56,598 | ₩58,620 | ₩56,437 | ₩57,535 | +1.66% | 36.6만 |
|---|
| 2026.04.08 | ₩56,370 | ₩57,227 | ₩53,665 | ₩55,969 | -0.71% | 59.7만 |
|---|
| 2026.04.07 | ₩48,924 | ₩51,053 | ₩47,585 | ₩51,013 | +4.27% | 67.2만 |
|---|
| 2026.04.06 | ₩45,656 | ₩45,904 | ₩44,263 | ₩45,455 | -0.44% | 27.7만 |
|---|
| 2026.04.02 | ₩42,536 | ₩45,455 | ₩41,786 | ₩45,455 | +6.86% | 21.3만 |
|---|
| 2026.04.01 | ₩45,348 | ₩45,830 | ₩44,411 | ₩45,211 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩41,169 | ₩44,243 | ₩40,594 | ₩44,034 | +6.96% | 27.8만 |
|---|
| 2026.03.30 | ₩41,839 | ₩42,870 | ₩38,772 | ₩39,750 | -4.99% | 27.2만 |
|---|
| 2026.03.27 | ₩43,580 | ₩43,694 | ₩41,297 | ₩41,745 | -4.21% | 34.3만 |
|---|
| 2026.03.26 | ₩45,602 | ₩46,393 | ₩44,263 | ₩44,303 | -2.85% | 34.2만 |
|---|
| 2026.03.25 | ₩48,402 | ₩48,683 | ₩46,500 | ₩47,102 | -2.68% | 23.6만 |
|---|
| 2026.03.24 | ₩47,317 | ₩48,656 | ₩45,911 | ₩46,969 | -0.74% | 26.5만 |
|---|
| 2026.03.23 | ₩46,928 | ₩49,707 | ₩46,393 | ₩48,469 | +3.28% | 39.8만 |
|---|
| 2026.03.20 | ₩47,645 | ₩48,147 | ₩44,786 | ₩45,027 | -5.50% | 31.3만 |
|---|
| 2026.03.19 | ₩45,643 | ₩48,736 | ₩44,477 | ₩47,881 | +4.90% | 28.3만 |
|---|
| 2026.03.18 | ₩47,973 | ₩49,484 | ₩46,540 | ₩46,642 | -2.77% | 35.9만 |
|---|
| 2026.03.17 | ₩49,446 | ₩49,888 | ₩47,089 | ₩48,294 | -2.33% | 31만 |
|---|
| 2026.03.16 | ₩49,634 | ₩50,625 | ₩48,107 | ₩49,326 | -0.62% | 34.2만 |
|---|
| 2026.03.13 | ₩53,518 | ₩53,625 | ₩48,348 | ₩48,576 | -9.23% | 46만 |
|---|
| 2026.03.12 | ₩53,337 | ₩54,134 | ₩51,790 | ₩52,835 | -0.94% | 28.8만 |
|---|
| 2026.03.11 | ₩55,004 | ₩56,129 | ₩53,772 | ₩54,696 | -0.56% | 23.2만 |
|---|
| 2026.03.10 | ₩56,960 | ₩58,486 | ₩54,515 | ₩55,098 | -3.27% | 65.2만 |
|---|
| 2026.03.09 | ₩50,330 | ₩56,919 | ₩49,406 | ₩56,049 | +11.36% | 91.1만 |
|---|
| 2026.03.06 | ₩50,692 | ₩55,486 | ₩50,544 | ₩51,348 | +1.29% | 113.6만 |
|---|
| 2026.03.05 | ₩51,154 | ₩53,143 | ₩49,286 | ₩52,178 | +2.00% | 207.6만 |
|---|
| 2026.03.04 | ₩47,129 | ₩49,071 | ₩46,098 | ₩47,652 | +1.11% | 129.7만 |
|---|
| 2026.03.03 | ₩46,352 | ₩47,102 | ₩44,598 | ₩46,540 | +0.40% | 59.5만 |
|---|
| 2026.03.02 | ₩45,161 | ₩48,455 | ₩44,518 | ₩47,960 | +6.20% | 46.8만 |
|---|
| 2026.02.27 | ₩45,515 | ₩48,402 | ₩45,348 | ₩48,348 | +6.22% | 38.1만 |
|---|
| 2026.02.26 | ₩50,598 | ₩50,598 | ₩44,759 | ₩48,951 | -3.26% | 116.7만 |
|---|
| 2026.02.25 | ₩51,763 | ₩53,437 | ₩51,435 | ₩52,393 | +1.22% | 45.1만 |
|---|
| 2026.02.24 | ₩49,419 | ₩51,107 | ₩46,794 | ₩50,210 | +1.60% | 45.6만 |
|---|
| 2026.02.23 | ₩52,379 | ₩54,348 | ₩50,278 | ₩51,763 | -1.18% | 38.4만 |
|---|
| 2026.02.20 | ₩52,232 | ₩54,910 | ₩51,656 | ₩52,473 | +0.46% | 32.7만 |
|---|
| 2026.02.19 | ₩52,727 | ₩54,375 | ₩51,696 | ₩52,969 | +0.46% | 23.8만 |
|---|
| 2026.02.18 | ₩51,602 | ₩54,241 | ₩51,107 | ₩52,902 | +2.52% | 32만 |
|---|
| 2026.02.17 | ₩48,549 | ₩53,558 | ₩47,665 | ₩52,647 | +8.44% | 29.5만 |
|---|
| 2026.02.13 | ₩51,710 | ₩53,035 | ₩50,223 | ₩50,290 | -2.75% | 34.2만 |
|---|
| 2026.02.12 | ₩56,250 | ₩57,120 | ₩51,830 | ₩52,299 | -7.02% | 38.2만 |
|---|
| 2026.02.11 | ₩57,348 | ₩57,348 | ₩53,156 | ₩56,102 | -2.17% | 35.5만 |
|---|
| 2026.02.10 | ₩57,750 | ₩57,750 | ₩55,178 | ₩55,299 | -4.24% | 43.6만 |
|---|
| 2026.02.09 | ₩52,406 | ₩59,156 | ₩52,406 | ₩56,464 | +7.74% | 83.8만 |
|---|
| 2026.02.06 | ₩48,703 | ₩53,585 | ₩48,107 | ₩52,995 | +8.81% | 85.8만 |
|---|
| 2026.02.05 | ₩47,457 | ₩51,136 | ₩45,308 | ₩46,406 | -2.22% | 86.3만 |
|---|
| 2026.02.04 | ₩49,138 | ₩49,138 | ₩41,786 | ₩45,602 | -7.20% | 118.2만 |
|---|
| 2026.02.03 | ₩54,469 | ₩55,406 | ₩45,669 | ₩49,520 | -9.09% | 123만 |
|---|
| 2026.02.02 | ₩51,402 | ₩54,361 | ₩51,268 | ₩52,969 | +3.05% | 45.9만 |
|---|
| 2026.01.30 | ₩53,156 | ₩55,178 | ₩52,058 | ₩53,062 | -0.18% | 58.7만 |
|---|
| 2026.01.29 | ₩53,571 | ₩54,509 | ₩49,513 | ₩52,808 | -1.42% | 60.5만 |
|---|
| 2026.01.28 | ₩55,513 | ₩55,801 | ₩51,616 | ₩53,665 | -3.33% | 72.2만 |
|---|
| 2026.01.27 | ₩52,674 | ₩54,124 | ₩51,844 | ₩53,585 | +1.73% | 73.3만 |
|---|
| 2026.01.26 | ₩49,620 | ₩52,245 | ₩48,884 | ₩51,067 | +2.91% | 62만 |
|---|
| 2026.01.23 | ₩49,245 | ₩50,223 | ₩47,812 | ₩49,647 | +0.82% | 80.1만 |
|---|
| 2026.01.22 | ₩54,515 | ₩54,977 | ₩51,214 | ₩51,402 | -5.71% | 84.1만 |
|---|
| 2026.01.21 | ₩54,522 | ₩54,616 | ₩51,027 | ₩52,553 | -3.61% | 93.4만 |
|---|
| 2026.01.20 | ₩57,736 | ₩57,910 | ₩53,468 | ₩53,772 | -6.87% | 74.1만 |
|---|
| 2026.01.16 | ₩58,299 | ₩61,165 | ₩57,723 | ₩60,227 | +3.31% | 61.8만 |
|---|
| 2026.01.15 | ₩59,471 | ₩59,638 | ₩57,013 | ₩57,348 | -3.57% | 56.4만 |
|---|
| 2026.01.14 | ₩59,772 | ₩60,000 | ₩54,576 | ₩56,477 | -5.51% | 96.6만 |
|---|
| 2026.01.13 | ₩60,964 | ₩63,134 | ₩60,268 | ₩61,460 | +0.81% | 41만 |
|---|
| 2026.01.12 | ₩57,027 | ₩61,265 | ₩57,027 | ₩60,763 | +6.55% | 50.6만 |
|---|
| 2026.01.09 | ₩56,089 | ₩59,054 | ₩54,576 | ₩58,245 | +3.84% | 60.4만 |
|---|
| 2026.01.08 | ₩57,817 | ₩57,817 | ₩53,625 | ₩54,308 | -6.07% | 63.8만 |
|---|
| 2026.01.07 | ₩57,134 | ₩60,067 | ₩55,500 | ₩58,058 | +1.62% | 35.1만 |
|---|
| 2026.01.06 | ₩58,058 | ₩59,826 | ₩56,250 | ₩58,031 | -0.05% | 67.6만 |
|---|
| 2026.01.05 | ₩61,841 | ₩61,888 | ₩55,687 | ₩58,058 | -6.12% | 86.6만 |
|---|
| 2026.01.02 | ₩61,085 | ₩63,870 | ₩58,812 | ₩59,410 | -2.74% | 60.5만 |
|---|
| 2025.12.31 | ₩60,268 | ₩60,321 | ₩58,758 | ₩59,049 | -2.02% | 28.2만 |
|---|
| 2025.12.30 | ₩60,134 | ₩61,272 | ₩60,134 | ₩60,321 | +0.31% | 51.8만 |
|---|
| 2025.12.29 | ₩59,812 | ₩60,481 | ₩58,540 | ₩60,147 | +0.56% | 38.2만 |
|---|
| 2025.12.26 | ₩60,723 | ₩61,500 | ₩59,692 | ₩61,138 | +0.68% | 50.3만 |
|---|
| 2025.12.24 | ₩60,817 | ₩61,473 | ₩59,518 | ₩60,495 | -0.53% | 47.2만 |
|---|
| 2025.12.23 | ₩57,415 | ₩60,482 | ₩56,652 | ₩60,214 | +4.88% | 66.2만 |
|---|
| 2025.12.22 | ₩59,330 | ₩59,437 | ₩56,518 | ₩57,817 | -2.55% | 84.6만 |
|---|
| 2025.12.19 | ₩54,977 | ₩57,669 | ₩54,750 | ₩57,201 | +4.04% | 97.9만 |
|---|
| 2025.12.18 | ₩55,915 | ₩55,915 | ₩51,991 | ₩53,852 | -3.69% | 105.2만 |
|---|
| 2025.12.17 | ₩59,705 | ₩59,705 | ₩51,160 | ₩52,808 | -11.55% | 169.9만 |
|---|
| 2025.12.16 | ₩55,861 | ₩59,933 | ₩55,714 | ₩57,857 | +3.57% | 110.2만 |
|---|
| 2025.12.15 | ₩65,323 | ₩65,400 | ₩56,652 | ₩57,482 | -12.00% | 188.1만 |
|---|
| 2025.12.12 | ₩72,944 | ₩73,178 | ₩62,706 | ₩64,768 | -11.21% | 324.1만 |
|---|
| 2025.12.11 | ₩83,477 | ₩84,964 | ₩78,936 | ₩84,294 | +0.98% | 88.8만 |
|---|
| 2025.12.10 | ₩81,201 | ₩87,589 | ₩80,143 | ₩86,772 | +6.86% | 58.6만 |
|---|
| 2025.12.09 | ₩95,892 | ₩100,017 | ₩94,419 | ₩99,756 | +4.03% | 22.6만 |
|---|
| 2025.12.08 | ₩97,968 | ₩100,111 | ₩95,587 | ₩97,392 | -0.59% | 39.9만 |
|---|
| 2025.12.05 | ₩90,334 | ₩93,482 | ₩89,892 | ₩92,250 | +2.12% | 25.4만 |
|---|
| 2025.12.04 | ₩87,549 | ₩89,276 | ₩86,076 | ₩87,937 | +0.44% | 12.2만 |
|---|
| 2025.12.03 | ₩87,455 | ₩88,525 | ₩83,263 | ₩87,951 | +0.57% | 20.9만 |
|---|
| 2025.12.02 | ₩91,459 | ₩93,830 | ₩87,669 | ₩88,366 | -3.38% | 20.5만 |
|---|
| 2025.12.01 | ₩94,794 | ₩94,794 | ₩90,053 | ₩90,308 | -4.73% | 37.2만 |
|---|
| 2025.11.28 | ₩97,098 | ₩98,879 | ₩95,875 | ₩98,879 | +1.83% | 14.1만 |
|---|
| 2025.11.26 | ₩90,709 | ₩97,259 | ₩89,705 | ₩96,254 | +6.11% | 41.7만 |
|---|
| 2025.11.25 | ₩90,040 | ₩91,782 | ₩84,334 | ₩90,549 | +0.57% | 56.5만 |
|---|
| 2025.11.24 | ₩74,330 | ₩88,392 | ₩74,330 | ₩87,147 | +17.24% | 52.8만 |
|---|
| 2025.11.21 | ₩73,593 | ₩74,718 | ₩67,821 | ₩71,102 | -3.38% | 28.8만 |
|---|
| 2025.11.20 | ₩82,660 | ₩87,053 | ₩73,520 | ₩74,424 | -9.96% | 43.5만 |
|---|
| 2025.11.19 | ₩71,705 | ₩79,794 | ₩70,681 | ₩77,611 | +8.24% | 40.8만 |
|---|
| 2025.11.18 | ₩72,897 | ₩74,935 | ₩69,763 | ₩71,852 | -1.43% | 18.6만 |
|---|
| 2025.11.17 | ₩71,544 | ₩76,741 | ₩70,607 | ₩72,776 | +1.72% | 17.7만 |
|---|
| 2025.11.14 | ₩67,968 | ₩73,607 | ₩67,098 | ₩72,616 | +6.84% | 24.5만 |
|---|
| 2025.11.13 | ₩76,781 | ₩77,397 | ₩69,174 | ₩71,785 | -6.51% | 34.8만 |
|---|
| 2025.11.12 | ₩79,486 | ₩79,875 | ₩76,942 | ₩78,482 | -1.26% | 13만 |
|---|
| 2025.11.11 | ₩80,089 | ₩81,415 | ₩76,018 | ₩77,156 | -3.66% | 17.3만 |
|---|
| 2025.11.10 | ₩79,861 | ₩80,558 | ₩78,334 | ₩79,928 | +0.08% | 21.8만 |
|---|
| 2025.11.07 | ₩78,067 | ₩78,268 | ₩70,687 | ₩76,111 | -2.50% | 35.1만 |
|---|
| 2025.11.06 | ₩80,893 | ₩81,897 | ₩77,678 | ₩78,951 | -2.40% | 21.9만 |
|---|
| 2025.11.05 | ₩76,901 | ₩82,888 | ₩76,540 | ₩80,424 | +4.58% | 28.4만 |
|---|
| 2025.11.04 | ₩79,821 | ₩84,908 | ₩76,997 | ₩77,531 | -2.87% | 33.4만 |
|---|
| 2025.11.03 | ₩86,732 | ₩87,730 | ₩81,709 | ₩82,178 | -5.25% | 25.1만 |
|---|
| 2025.10.31 | ₩89,812 | ₩89,812 | ₩83,491 | ₩85,513 | -4.79% | 29.8만 |
|---|
| 2025.10.30 | ₩93,261 | ₩93,629 | ₩85,620 | ₩88,808 | -4.77% | 50.7만 |
|---|
| 2025.10.29 | ₩87,254 | ₩93,617 | ₩87,254 | ₩93,281 | +6.91% | 58.2만 |
|---|
| 2025.10.28 | ₩82,433 | ₩87,723 | ₩82,433 | ₩87,214 | +5.80% | 52.8만 |
|---|
| 2025.10.27 | ₩82,339 | ₩82,552 | ₩79,285 | ₩82,272 | -0.08% | 31.6만 |
|---|
| 2025.10.24 | ₩78,388 | ₩80,625 | ₩77,678 | ₩78,870 | +0.62% | 33.1만 |
|---|
| 2025.10.23 | ₩73,674 | ₩75,549 | ₩73,192 | ₩74,464 | +1.07% | 15.1만 |
|---|
| 2025.10.22 | ₩75,977 | ₩76,312 | ₩70,928 | ₩72,897 | -4.05% | 29.3만 |
|---|
| 2025.10.21 | ₩77,343 | ₩77,491 | ₩73,486 | ₩74,062 | -4.24% | 20.4만 |
|---|
| 2025.10.20 | ₩78,964 | ₩80,022 | ₩76,327 | ₩76,968 | -2.53% | 19.7만 |
|---|
| 2025.10.17 | ₩77,263 | ₩77,692 | ₩73,245 | ₩77,089 | -0.23% | 30.2만 |
|---|
| 2025.10.16 | ₩80,464 | ₩83,189 | ₩77,276 | ₩79,285 | -1.46% | 38.9만 |
|---|
| 2025.10.15 | ₩79,446 | ₩81,442 | ₩76,339 | ₩77,955 | -1.88% | 53.4만 |
|---|
| 2025.10.14 | ₩77,370 | ₩77,747 | ₩72,924 | ₩74,799 | -3.32% | 40.8만 |
|---|
| 2025.10.13 | ₩79,018 | ₩81,669 | ₩75,147 | ₩80,477 | +1.85% | 110.7만 |
|---|
| 2025.10.10 | ₩76,473 | ₩78,771 | ₩67,111 | ₩67,352 | -11.93% | 65.6만 |
|---|