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 | ₩51,271 | ₩51,648 | ₩50,134 | ₩50,334 | -1.83% | 79.7만 |
| 2026.10.08 | ₩53,132 | ₩53,761 | ₩49,130 | ₩49,906 | -6.07% | 197.8만 |
| 2026.10.07 | ₩53,279 | ₩54,819 | ₩52,561 | ₩54,578 | +2.44% | 110.6만 |
| 2026.10.06 | ₩52,014 | ₩55,910 | ₩51,205 | ₩54,551 | +4.88% | 267.7만 |
| 2026.10.05 | ₩49,731 | ₩51,164 | ₩49,076 | ₩50,910 | +2.37% | 169만 |
| 2026.10.02 | ₩47,537 | ₩49,357 | ₩46,761 | ₩48,795 | +2.65% | 170.9만 |
| 2026.10.01 | ₩48,166 | ₩48,701 | ₩45,689 | ₩45,823 | -4.86% | 140.1만 |
| 2026.09.30 | ₩49,478 | ₩49,638 | ₩47,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,858 |
| -3.27% |
| 83.4만 |
| 2026.09.29 | ₩49,156 | ₩50,743 | ₩48,648 | ₩48,969 | -0.38% | 123.5만 |
|---|
| 2026.09.28 | ₩48,367 | ₩49,143 | ₩46,814 | ₩47,456 | -1.88% | 108.4만 |
|---|
| 2026.09.25 | ₩48,393 | ₩48,808 | ₩47,456 | ₩48,367 | -0.06% | 106.7만 |
|---|
| 2026.09.24 | ₩47,376 | ₩48,020 | ₩46,780 | ₩47,684 | +0.65% | 119.1만 |
|---|
| 2026.09.23 | ₩51,004 | ₩51,238 | ₩48,755 | ₩49,022 | -3.88% | 122만 |
|---|
| 2026.09.22 | ₩51,271 | ₩52,275 | ₩50,245 | ₩51,740 | +0.91% | 183.2만 |
|---|
| 2026.09.21 | ₩50,495 | ₩51,834 | ₩49,009 | ₩51,432 | +1.86% | 171.3만 |
|---|
| 2026.09.18 | ₩48,648 | ₩51,459 | ₩48,313 | ₩49,839 | +2.45% | 186.2만 |
|---|
| 2026.09.17 | ₩47,041 | ₩48,112 | ₩46,653 | ₩47,162 | +0.26% | 120.5만 |
|---|
| 2026.09.16 | ₩46,091 | ₩46,318 | ₩44,136 | ₩45,114 | -2.12% | 133.4만 |
|---|
| 2026.09.15 | ₩46,934 | ₩47,172 | ₩44,711 | ₩45,087 | -3.94% | 86.7만 |
|---|
| 2026.09.14 | ₩47,737 | ₩48,139 | ₩46,318 | ₩46,586 | -2.41% | 147.7만 |
|---|
| 2026.09.11 | ₩52,316 | ₩52,744 | ₩51,352 | ₩51,432 | -1.69% | 57.2만 |
|---|
| 2026.09.10 | ₩50,776 | ₩52,409 | ₩50,321 | ₩51,111 | +0.66% | 58.3만 |
|---|
| 2026.09.09 | ₩52,664 | ₩53,221 | ₩50,723 | ₩52,142 | -0.99% | 102.2만 |
|---|
| 2026.09.08 | ₩52,028 | ₩54,591 | ₩51,807 | ₩53,453 | +2.74% | 190.9만 |
|---|
| 2026.09.04 | ₩50,964 | ₩50,964 | ₩49,277 | ₩50,375 | -1.16% | 168만 |
|---|
| 2026.09.03 | ₩48,795 | ₩50,964 | ₩46,037 | ₩50,361 | +3.21% | 519.5만 |
|---|
| 2026.09.02 | ₩53,868 | ₩54,364 | ₩52,577 | ₩53,413 | -0.84% | 331.4만 |
|---|
| 2026.09.01 | ₩52,296 | ₩54,424 | ₩51,727 | ₩53,949 | +3.16% | 44.1만 |
|---|
| 2026.08.31 | ₩54,083 | ₩54,832 | ₩52,998 | ₩54,337 | +0.47% | 49.5만 |
|---|
| 2026.08.28 | ₩55,435 | ₩56,017 | ₩52,798 | ₩53,694 | -3.14% | 79만 |
|---|
| 2026.08.27 | ₩51,914 | ₩54,602 | ₩51,526 | ₩54,377 | +4.74% | 75.8만 |
|---|
| 2026.08.26 | ₩50,462 | ₩51,164 | ₩48,567 | ₩50,080 | -0.76% | 73.4만 |
|---|
| 2026.08.25 | ₩51,526 | ₩52,128 | ₩50,067 | ₩50,415 | -2.16% | 49.2만 |
|---|
| 2026.08.24 | ₩52,945 | ₩53,226 | ₩51,057 | ₩51,071 | -3.54% | 39.1만 |
|---|
| 2026.08.21 | ₩54,458 | ₩55,820 | ₩52,945 | ₩53,855 | -1.11% | 62.2만 |
|---|
| 2026.08.20 | ₩52,811 | ₩53,547 | ₩52,209 | ₩52,677 | -0.25% | 47.9만 |
|---|
| 2026.08.19 | ₩55,087 | ₩55,617 | ₩50,843 | ₩52,302 | -5.05% | 172.2만 |
|---|
| 2026.08.18 | ₩58,875 | ₩59,304 | ₩56,646 | ₩57,603 | -2.16% | 87.2만 |
|---|
| 2026.08.17 | ₩62,690 | ₩63,654 | ₩61,204 | ₩61,553 | -1.82% | 110.1만 |
|---|
| 2026.08.14 | ₩68,058 | ₩68,192 | ₩60,147 | ₩61,727 | -9.30% | 222.9만 |
|---|
| 2026.08.13 | ₩69,370 | ₩72,302 | ₩68,179 | ₩70,080 | +1.02% | 15.6만 |
|---|
| 2026.08.12 | ₩72,824 | ₩72,824 | ₩68,955 | ₩69,384 | -4.72% | 20.1만 |
|---|
| 2026.08.11 | ₩72,510 | ₩72,623 | ₩68,527 | ₩69,370 | -4.33% | 15.8만 |
|---|
| 2026.08.10 | ₩72,971 | ₩75,167 | ₩70,977 | ₩71,499 | -2.02% | 22.7만 |
|---|
| 2026.08.07 | ₩73,627 | ₩74,457 | ₩71,512 | ₩73,333 | -0.40% | 24.2만 |
|---|
| 2026.08.06 | ₩70,776 | ₩73,467 | ₩68,125 | ₩71,137 | +0.51% | 31.7만 |
|---|
| 2026.08.05 | ₩71,512 | ₩73,266 | ₩70,013 | ₩70,267 | -1.74% | 30.5만 |
|---|
| 2026.08.04 | ₩65,495 | ₩71,519 | ₩65,087 | ₩70,388 | +7.47% | 47.7만 |
|---|
| 2026.08.03 | ₩59,973 | ₩62,249 | ₩56,693 | ₩62,142 | +3.62% | 29.4만 |
|---|
| 2026.07.31 | ₩62,623 | ₩64,524 | ₩58,447 | ₩61,392 | -1.97% | 27.4만 |
|---|
| 2026.07.30 | ₩58,487 | ₩61,057 | ₩57,911 | ₩60,897 | +4.12% | 25.7만 |
|---|
| 2026.07.29 | ₩58,554 | ₩60,475 | ₩55,482 | ₩55,676 | -4.92% | 31.3만 |
|---|
| 2026.07.28 | ₩56,840 | ₩60,334 | ₩56,004 | ₩58,755 | +3.37% | 30.7만 |
|---|
| 2026.07.27 | ₩61,459 | ₩61,459 | ₩56,686 | ₩59,665 | -2.92% | 25.5만 |
|---|
| 2026.07.24 | ₩61,345 | ₩61,479 | ₩58,206 | ₩59,143 | -3.59% | 20.9만 |
|---|
| 2026.07.23 | ₩62,677 | ₩64,257 | ₩60,950 | ₩62,637 | -0.06% | 25.9만 |
|---|
| 2026.07.22 | ₩58,715 | ₩64,593 | ₩58,715 | ₩63,989 | +8.98% | 30만 |
|---|
| 2026.07.21 | ₩61,807 | ₩61,954 | ₩58,795 | ₩60,848 | -1.55% | 24.9만 |
|---|
| 2026.07.20 | ₩58,487 | ₩59,859 | ₩57,965 | ₩58,300 | -0.32% | 21.9만 |
|---|
| 2026.07.17 | ₩54,605 | ₩57,965 | ₩52,209 | ₩56,077 | +2.70% | 27만 |
|---|
| 2026.07.16 | ₩60,508 | ₩61,004 | ₩56,464 | ₩57,395 | -5.15% | 32.5만 |
|---|
| 2026.07.15 | ₩64,257 | ₩65,022 | ₩61,298 | ₩63,561 | -1.08% | 24.3만 |
|---|
| 2026.07.14 | ₩64,029 | ₩64,565 | ₩60,723 | ₩62,131 | -2.96% | 25.8만 |
|---|
| 2026.07.13 | ₩63,708 | ₩64,278 | ₩60,281 | ₩60,281 | -5.38% | 25.2만 |
|---|
| 2026.07.10 | ₩65,040 | ₩66,506 | ₩64,391 | ₩65,689 | +1.00% | 23.5만 |
|---|
| 2026.07.09 | ₩66,064 | ₩68,179 | ₩61,927 | ₩66,131 | +0.10% | 76.4만 |
|---|
| 2026.07.08 | ₩58,882 | ₩64,176 | ₩58,594 | ₩62,249 | +5.72% | 94.5만 |
|---|
| 2026.07.07 | ₩55,495 | ₩57,389 | ₩54,089 | ₩56,680 | +2.13% | 36.2만 |
|---|
| 2026.07.06 | ₩57,389 | ₩60,472 | ₩57,135 | ₩57,747 | +0.62% | 54.7만 |
|---|
| 2026.07.02 | ₩55,381 | ₩57,898 | ₩52,570 | ₩53,601 | -3.21% | 55.2만 |
|---|
| 2026.07.01 | ₩57,456 | ₩57,898 | ₩56,158 | ₩56,479 | -1.70% | 26.8만 |
|---|
| 2026.06.30 | ₩58,340 | ₩59,732 | ₩57,159 | ₩59,183 | +1.45% | 46.7만 |
|---|
| 2026.06.29 | ₩57,697 | ₩58,648 | ₩53,949 | ₩57,563 | -0.23% | 41.3만 |
|---|
| 2026.06.26 | ₩57,286 | ₩58,072 | ₩54,913 | ₩55,127 | -3.77% | 60.6만 |
|---|
| 2026.06.25 | ₩62,891 | ₩62,891 | ₩57,871 | ₩59,812 | -4.90% | 41.8만 |
|---|
| 2026.06.24 | ₩61,994 | ₩62,945 | ₩59,223 | ₩60,803 | -1.92% | 82만 |
|---|
| 2026.06.23 | ₩59,558 | ₩63,686 | ₩59,121 | ₩60,227 | +1.12% | 53.7만 |
|---|
| 2026.06.22 | ₩71,753 | ₩72,077 | ₩64,391 | ₩64,645 | -9.91% | 71.3만 |
|---|
| 2026.06.18 | ₩70,187 | ₩71,245 | ₩68,982 | ₩70,803 | +0.88% | 89.2만 |
|---|
| 2026.06.17 | ₩63,380 | ₩67,269 | ₩61,740 | ₩64,939 | +2.46% | 97.5만 |
|---|
| 2026.06.16 | ₩64,216 | ₩64,574 | ₩59,638 | ₩59,638 | -7.13% | 60.5만 |
|---|
| 2026.06.15 | ₩65,997 | ₩66,010 | ₩63,808 | ₩65,528 | -0.71% | 50.1만 |
|---|
| 2026.06.12 | ₩62,329 | ₩62,650 | ₩60,113 | ₩61,579 | -1.20% | 43.1만 |
|---|
| 2026.06.11 | ₩58,688 | ₩64,953 | ₩58,246 | ₩62,677 | +6.80% | 63.1만 |
|---|
| 2026.06.10 | ₩61,459 | ₩63,105 | ₩58,233 | ₩58,567 | -4.70% | 72.9만 |
|---|
| 2026.06.09 | ₩68,621 | ₩70,656 | ₩58,032 | ₩65,261 | -4.90% | 92.3만 |
|---|
| 2026.06.08 | ₩68,668 | ₩68,822 | ₩65,194 | ₩66,840 | -2.66% | 65.9만 |
|---|
| 2026.06.05 | ₩71,097 | ₩71,901 | ₩63,253 | ₩63,386 | -10.85% | 174.9만 |
|---|
| 2026.06.04 | ₩70,923 | ₩78,487 | ₩68,674 | ₩75,274 | +6.13% | 445.3만 |
|---|
| 2026.06.03 | ₩107,376 | ₩107,376 | ₩98,045 | ₩100,856 | -6.07% | 306.4만 |
|---|
| 2026.06.02 | ₩104,029 | ₩104,712 | ₩97,523 | ₩101,847 | -2.10% | 167.2만 |
|---|
| 2026.06.01 | ₩88,929 | ₩95,421 | ₩86,184 | ₩93,092 | +4.68% | 103.4만 |
|---|
| 2026.05.29 | ₩83,132 | ₩88,594 | ₩81,874 | ₩88,099 | +5.97% | 94.4만 |
|---|
| 2026.05.28 | ₩78,018 | ₩81,370 | ₩75,635 | ₩80,227 | +2.83% | 37.7만 |
|---|
| 2026.05.27 | ₩79,772 | ₩82,463 | ₩76,577 | ₩78,554 | -1.53% | 37만 |
|---|
| 2026.05.26 | ₩77,550 | ₩83,480 | ₩76,974 | ₩78,527 | +1.26% | 45.6만 |
|---|
| 2026.05.22 | ₩77,643 | ₩77,764 | ₩74,297 | ₩75,676 | -2.53% | 31.9만 |
|---|
| 2026.05.21 | ₩75,876 | ₩78,755 | ₩74,511 | ₩76,024 | +0.19% | 24.1만 |
|---|
| 2026.05.20 | ₩75,595 | ₩79,370 | ₩74,966 | ₩77,054 | +1.93% | 21.1만 |
|---|
| 2026.05.19 | ₩74,631 | ₩77,151 | ₩72,878 | ₩74,779 | +0.20% | 24.3만 |
|---|
| 2026.05.18 | ₩78,688 | ₩78,781 | ₩76,037 | ₩78,340 | -0.44% | 26.7만 |
|---|
| 2026.05.15 | ₩82,864 | ₩82,864 | ₩78,902 | ₩80,167 | -3.26% | 29.6만 |
|---|
| 2026.05.14 | ₩76,827 | ₩86,880 | ₩76,760 | ₩85,769 | +11.64% | 64.8만 |
|---|
| 2026.05.13 | ₩76,880 | ₩78,072 | ₩72,958 | ₩77,322 | +0.57% | 27.8만 |
|---|
| 2026.05.12 | ₩79,170 | ₩82,135 | ₩74,230 | ₩78,166 | -1.27% | 80.2만 |
|---|
| 2026.05.11 | ₩81,820 | ₩83,808 | ₩80,655 | ₩81,834 | +0.02% | 23.4만 |
|---|
| 2026.05.08 | ₩78,915 | ₩84,337 | ₩76,706 | ₩82,503 | +4.55% | 36.9만 |
|---|
| 2026.05.07 | ₩79,933 | ₩81,424 | ₩73,842 | ₩76,345 | -4.49% | 35.7만 |
|---|
| 2026.05.06 | ₩84,892 | ₩85,676 | ₩78,179 | ₩81,097 | -4.47% | 30.5만 |
|---|
| 2026.05.05 | ₩79,692 | ₩84,187 | ₩78,862 | ₩81,900 | +2.77% | 38.1만 |
|---|
| 2026.05.04 | ₩78,714 | ₩80,535 | ₩75,207 | ₩77,764 | -1.21% | 23.6만 |
|---|
| 2026.05.01 | ₩77,523 | ₩80,267 | ₩76,921 | ₩79,544 | +2.61% | 18.1만 |
|---|
| 2026.04.30 | ₩77,443 | ₩78,514 | ₩73,467 | ₩78,273 | +1.07% | 39.1만 |
|---|
| 2026.04.29 | ₩73,226 | ₩73,909 | ₩70,816 | ₩73,895 | +0.91% | 24.2만 |
|---|
| 2026.04.28 | ₩71,927 | ₩74,083 | ₩70,000 | ₩71,847 | -0.11% | 35.9만 |
|---|
| 2026.04.27 | ₩79,799 | ₩80,508 | ₩77,443 | ₩78,821 | -1.22% | 21.5만 |
|---|
| 2026.04.24 | ₩81,057 | ₩81,445 | ₩75,475 | ₩80,468 | -0.73% | 43.8만 |
|---|
| 2026.04.23 | ₩80,575 | ₩83,072 | ₩78,795 | ₩79,544 | -1.28% | 29.4만 |
|---|
| 2026.04.22 | ₩75,046 | ₩80,763 | ₩74,170 | ₩80,642 | +7.46% | 34.3만 |
|---|
| 2026.04.21 | ₩72,141 | ₩73,694 | ₩70,508 | ₩73,132 | +1.37% | 29.9만 |
|---|
| 2026.04.20 | ₩74,498 | ₩74,752 | ₩70,883 | ₩72,409 | -2.80% | 25.8만 |
|---|
| 2026.04.17 | ₩73,092 | ₩74,899 | ₩72,530 | ₩74,739 | +2.25% | 36.3만 |
|---|
| 2026.04.16 | ₩70,803 | ₩72,329 | ₩69,839 | ₩71,887 | +1.53% | 27.2만 |
|---|
| 2026.04.15 | ₩69,042 | ₩71,472 | ₩67,603 | ₩71,285 | +3.25% | 62.2만 |
|---|
| 2026.04.14 | ₩65,234 | ₩66,325 | ₩64,364 | ₩65,863 | +0.96% | 49.3만 |
|---|
| 2026.04.13 | ₩62,275 | ₩65,917 | ₩62,182 | ₩65,461 | +5.12% | 38.2만 |
|---|
| 2026.04.10 | ₩59,370 | ₩64,380 | ₩59,304 | ₩62,811 | +5.79% | 115.1만 |
|---|
| 2026.04.09 | ₩56,573 | ₩58,594 | ₩56,412 | ₩57,510 | +1.66% | 36.6만 |
|---|
| 2026.04.08 | ₩56,345 | ₩57,202 | ₩53,641 | ₩55,943 | -0.71% | 59.7만 |
|---|
| 2026.04.07 | ₩48,902 | ₩51,030 | ₩47,563 | ₩50,990 | +4.27% | 67.2만 |
|---|
| 2026.04.06 | ₩45,636 | ₩45,883 | ₩44,243 | ₩45,435 | -0.44% | 27.7만 |
|---|
| 2026.04.02 | ₩42,516 | ₩45,435 | ₩41,767 | ₩45,435 | +6.86% | 21.3만 |
|---|
| 2026.04.01 | ₩45,328 | ₩45,810 | ₩44,391 | ₩45,191 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩41,151 | ₩44,223 | ₩40,575 | ₩44,014 | +6.96% | 27.8만 |
|---|
| 2026.03.30 | ₩41,820 | ₩42,851 | ₩38,755 | ₩39,732 | -4.99% | 27.2만 |
|---|
| 2026.03.27 | ₩43,561 | ₩43,674 | ₩41,278 | ₩41,727 | -4.21% | 34.3만 |
|---|
| 2026.03.26 | ₩45,582 | ₩46,372 | ₩44,243 | ₩44,284 | -2.85% | 34.2만 |
|---|
| 2026.03.25 | ₩48,380 | ₩48,661 | ₩46,479 | ₩47,081 | -2.68% | 23.6만 |
|---|
| 2026.03.24 | ₩47,296 | ₩48,634 | ₩45,890 | ₩46,948 | -0.74% | 26.5만 |
|---|
| 2026.03.23 | ₩46,907 | ₩49,685 | ₩46,372 | ₩48,447 | +3.28% | 39.8만 |
|---|
| 2026.03.20 | ₩47,624 | ₩48,126 | ₩44,765 | ₩45,006 | -5.50% | 31.3만 |
|---|
| 2026.03.19 | ₩45,622 | ₩48,715 | ₩44,458 | ₩47,859 | +4.90% | 28.3만 |
|---|
| 2026.03.18 | ₩47,952 | ₩49,462 | ₩46,519 | ₩46,621 | -2.77% | 35.9만 |
|---|
| 2026.03.17 | ₩49,424 | ₩49,866 | ₩47,068 | ₩48,273 | -2.33% | 31만 |
|---|
| 2026.03.16 | ₩49,611 | ₩50,602 | ₩48,085 | ₩49,304 | -0.62% | 34.2만 |
|---|
| 2026.03.13 | ₩53,494 | ₩53,601 | ₩48,326 | ₩48,554 | -9.23% | 46만 |
|---|
| 2026.03.12 | ₩53,313 | ₩54,109 | ₩51,767 | ₩52,811 | -0.94% | 28.8만 |
|---|
| 2026.03.11 | ₩54,980 | ₩56,104 | ₩53,748 | ₩54,672 | -0.56% | 23.2만 |
|---|
| 2026.03.10 | ₩56,934 | ₩58,460 | ₩54,491 | ₩55,073 | -3.27% | 65.2만 |
|---|
| 2026.03.09 | ₩50,308 | ₩56,894 | ₩49,384 | ₩56,024 | +11.36% | 91.1만 |
|---|
| 2026.03.06 | ₩50,669 | ₩55,462 | ₩50,522 | ₩51,325 | +1.29% | 113.6만 |
|---|
| 2026.03.05 | ₩51,131 | ₩53,119 | ₩49,263 | ₩52,155 | +2.00% | 207.6만 |
|---|
| 2026.03.04 | ₩47,108 | ₩49,049 | ₩46,077 | ₩47,630 | +1.11% | 129.7만 |
|---|
| 2026.03.03 | ₩46,332 | ₩47,081 | ₩44,578 | ₩46,519 | +0.40% | 59.5만 |
|---|
| 2026.03.02 | ₩45,140 | ₩48,433 | ₩44,498 | ₩47,938 | +6.20% | 46.8만 |
|---|
| 2026.02.27 | ₩45,495 | ₩48,380 | ₩45,328 | ₩48,326 | +6.22% | 38.1만 |
|---|
| 2026.02.26 | ₩50,575 | ₩50,575 | ₩44,739 | ₩48,929 | -3.26% | 116.7만 |
|---|
| 2026.02.25 | ₩51,740 | ₩53,413 | ₩51,412 | ₩52,369 | +1.22% | 45.1만 |
|---|
| 2026.02.24 | ₩49,397 | ₩51,084 | ₩46,773 | ₩50,187 | +1.60% | 45.6만 |
|---|
| 2026.02.23 | ₩52,356 | ₩54,324 | ₩50,255 | ₩51,740 | -1.18% | 38.4만 |
|---|
| 2026.02.20 | ₩52,209 | ₩54,886 | ₩51,633 | ₩52,449 | +0.46% | 32.7만 |
|---|
| 2026.02.19 | ₩52,704 | ₩54,350 | ₩51,673 | ₩52,945 | +0.46% | 23.8만 |
|---|
| 2026.02.18 | ₩51,579 | ₩54,217 | ₩51,084 | ₩52,878 | +2.52% | 32만 |
|---|
| 2026.02.17 | ₩48,527 | ₩53,534 | ₩47,644 | ₩52,624 | +8.44% | 29.5만 |
|---|
| 2026.02.13 | ₩51,686 | ₩53,012 | ₩50,201 | ₩50,267 | -2.75% | 34.2만 |
|---|
| 2026.02.12 | ₩56,225 | ₩57,095 | ₩51,807 | ₩52,275 | -7.02% | 38.2만 |
|---|
| 2026.02.11 | ₩57,322 | ₩57,322 | ₩53,132 | ₩56,077 | -2.17% | 35.5만 |
|---|
| 2026.02.10 | ₩57,724 | ₩57,724 | ₩55,154 | ₩55,274 | -4.24% | 43.6만 |
|---|
| 2026.02.09 | ₩52,383 | ₩59,129 | ₩52,383 | ₩56,439 | +7.74% | 83.8만 |
|---|
| 2026.02.06 | ₩48,681 | ₩53,561 | ₩48,085 | ₩52,972 | +8.81% | 85.8만 |
|---|
| 2026.02.05 | ₩47,436 | ₩51,113 | ₩45,288 | ₩46,385 | -2.22% | 86.3만 |
|---|
| 2026.02.04 | ₩49,116 | ₩49,116 | ₩41,767 | ₩45,582 | -7.20% | 118.2만 |
|---|
| 2026.02.03 | ₩54,444 | ₩55,381 | ₩45,649 | ₩49,498 | -9.09% | 123만 |
|---|
| 2026.02.02 | ₩51,379 | ₩54,337 | ₩51,245 | ₩52,945 | +3.05% | 45.9만 |
|---|
| 2026.01.30 | ₩53,132 | ₩55,154 | ₩52,034 | ₩53,039 | -0.18% | 58.7만 |
|---|
| 2026.01.29 | ₩53,547 | ₩54,484 | ₩49,491 | ₩52,784 | -1.42% | 60.5만 |
|---|
| 2026.01.28 | ₩55,488 | ₩55,776 | ₩51,593 | ₩53,641 | -3.33% | 72.2만 |
|---|
| 2026.01.27 | ₩52,650 | ₩54,100 | ₩51,820 | ₩53,561 | +1.73% | 73.3만 |
|---|
| 2026.01.26 | ₩49,598 | ₩52,222 | ₩48,862 | ₩51,044 | +2.91% | 62만 |
|---|
| 2026.01.23 | ₩49,223 | ₩50,201 | ₩47,791 | ₩49,625 | +0.82% | 80.1만 |
|---|
| 2026.01.22 | ₩54,491 | ₩54,953 | ₩51,191 | ₩51,379 | -5.71% | 84.1만 |
|---|
| 2026.01.21 | ₩54,498 | ₩54,591 | ₩51,004 | ₩52,530 | -3.61% | 93.4만 |
|---|
| 2026.01.20 | ₩57,710 | ₩57,885 | ₩53,444 | ₩53,748 | -6.87% | 74.1만 |
|---|
| 2026.01.16 | ₩58,273 | ₩61,138 | ₩57,697 | ₩60,200 | +3.31% | 61.8만 |
|---|
| 2026.01.15 | ₩59,444 | ₩59,611 | ₩56,988 | ₩57,322 | -3.57% | 56.4만 |
|---|
| 2026.01.14 | ₩59,745 | ₩59,973 | ₩54,551 | ₩56,452 | -5.51% | 96.6만 |
|---|
| 2026.01.13 | ₩60,937 | ₩63,105 | ₩60,241 | ₩61,432 | +0.81% | 41만 |
|---|
| 2026.01.12 | ₩57,001 | ₩61,238 | ₩57,001 | ₩60,736 | +6.55% | 50.6만 |
|---|
| 2026.01.09 | ₩56,064 | ₩59,028 | ₩54,551 | ₩58,219 | +3.84% | 60.4만 |
|---|
| 2026.01.08 | ₩57,791 | ₩57,791 | ₩53,601 | ₩54,283 | -6.07% | 63.8만 |
|---|
| 2026.01.07 | ₩57,108 | ₩60,040 | ₩55,475 | ₩58,032 | +1.62% | 35.1만 |
|---|
| 2026.01.06 | ₩58,032 | ₩59,799 | ₩56,225 | ₩58,005 | -0.05% | 67.6만 |
|---|
| 2026.01.05 | ₩61,814 | ₩61,860 | ₩55,662 | ₩58,032 | -6.12% | 86.6만 |
|---|
| 2026.01.02 | ₩61,057 | ₩63,842 | ₩58,785 | ₩59,384 | -2.74% | 60.5만 |
|---|
| 2025.12.31 | ₩60,241 | ₩60,294 | ₩58,732 | ₩59,022 | -2.02% | 28.2만 |
|---|
| 2025.12.30 | ₩60,107 | ₩61,245 | ₩60,107 | ₩60,294 | +0.31% | 51.8만 |
|---|
| 2025.12.29 | ₩59,785 | ₩60,453 | ₩58,514 | ₩60,120 | +0.56% | 38.2만 |
|---|
| 2025.12.26 | ₩60,696 | ₩61,472 | ₩59,665 | ₩61,111 | +0.68% | 50.3만 |
|---|
| 2025.12.24 | ₩60,789 | ₩61,445 | ₩59,491 | ₩60,468 | -0.53% | 47.2만 |
|---|
| 2025.12.23 | ₩57,389 | ₩60,455 | ₩56,626 | ₩60,187 | +4.88% | 66.2만 |
|---|
| 2025.12.22 | ₩59,304 | ₩59,411 | ₩56,492 | ₩57,791 | -2.55% | 84.6만 |
|---|
| 2025.12.19 | ₩54,953 | ₩57,644 | ₩54,725 | ₩57,175 | +4.04% | 97.9만 |
|---|
| 2025.12.18 | ₩55,890 | ₩55,890 | ₩51,968 | ₩53,828 | -3.69% | 105.2만 |
|---|
| 2025.12.17 | ₩59,678 | ₩59,678 | ₩51,138 | ₩52,784 | -11.55% | 169.9만 |
|---|
| 2025.12.16 | ₩55,836 | ₩59,906 | ₩55,689 | ₩57,831 | +3.57% | 110.2만 |
|---|
| 2025.12.15 | ₩65,294 | ₩65,370 | ₩56,626 | ₩57,456 | -12.00% | 188.1만 |
|---|
| 2025.12.12 | ₩72,911 | ₩73,145 | ₩62,678 | ₩64,739 | -11.21% | 324.1만 |
|---|
| 2025.12.11 | ₩83,440 | ₩84,926 | ₩78,900 | ₩84,257 | +0.98% | 88.8만 |
|---|
| 2025.12.10 | ₩81,164 | ₩87,550 | ₩80,107 | ₩86,733 | +6.86% | 58.6만 |
|---|
| 2025.12.09 | ₩95,849 | ₩99,973 | ₩94,377 | ₩99,712 | +4.03% | 22.6만 |
|---|
| 2025.12.08 | ₩97,924 | ₩100,066 | ₩95,544 | ₩97,349 | -0.59% | 39.9만 |
|---|
| 2025.12.05 | ₩90,294 | ₩93,440 | ₩89,852 | ₩92,208 | +2.12% | 25.4만 |
|---|
| 2025.12.04 | ₩87,510 | ₩89,236 | ₩86,037 | ₩87,898 | +0.44% | 12.2만 |
|---|
| 2025.12.03 | ₩87,416 | ₩88,485 | ₩83,226 | ₩87,911 | +0.57% | 20.9만 |
|---|
| 2025.12.02 | ₩91,418 | ₩93,788 | ₩87,630 | ₩88,326 | -3.38% | 20.5만 |
|---|
| 2025.12.01 | ₩94,752 | ₩94,752 | ₩90,013 | ₩90,267 | -4.73% | 37.2만 |
|---|
| 2025.11.28 | ₩97,054 | ₩98,835 | ₩95,832 | ₩98,835 | +1.83% | 14.1만 |
|---|
| 2025.11.26 | ₩90,669 | ₩97,215 | ₩89,665 | ₩96,211 | +6.11% | 41.7만 |
|---|
| 2025.11.25 | ₩89,999 | ₩91,741 | ₩84,297 | ₩90,508 | +0.57% | 56.5만 |
|---|
| 2025.11.24 | ₩74,297 | ₩88,353 | ₩74,297 | ₩87,108 | +17.24% | 52.8만 |
|---|
| 2025.11.21 | ₩73,560 | ₩74,685 | ₩67,791 | ₩71,071 | -3.38% | 28.8만 |
|---|
| 2025.11.20 | ₩82,623 | ₩87,014 | ₩73,487 | ₩74,390 | -9.96% | 43.5만 |
|---|
| 2025.11.19 | ₩71,673 | ₩79,759 | ₩70,649 | ₩77,577 | +8.24% | 40.8만 |
|---|
| 2025.11.18 | ₩72,864 | ₩74,902 | ₩69,732 | ₩71,820 | -1.43% | 18.6만 |
|---|
| 2025.11.17 | ₩71,512 | ₩76,706 | ₩70,575 | ₩72,744 | +1.72% | 17.7만 |
|---|
| 2025.11.14 | ₩67,938 | ₩73,574 | ₩67,068 | ₩72,583 | +6.84% | 24.5만 |
|---|
| 2025.11.13 | ₩76,747 | ₩77,362 | ₩69,143 | ₩71,753 | -6.51% | 34.8만 |
|---|
| 2025.11.12 | ₩79,451 | ₩79,839 | ₩76,907 | ₩78,447 | -1.26% | 13만 |
|---|
| 2025.11.11 | ₩80,053 | ₩81,378 | ₩75,983 | ₩77,121 | -3.66% | 17.3만 |
|---|
| 2025.11.10 | ₩79,825 | ₩80,522 | ₩78,299 | ₩79,892 | +0.08% | 21.8만 |
|---|
| 2025.11.07 | ₩78,032 | ₩78,232 | ₩70,656 | ₩76,077 | -2.50% | 35.1만 |
|---|
| 2025.11.06 | ₩80,856 | ₩81,860 | ₩77,643 | ₩78,915 | -2.40% | 21.9만 |
|---|
| 2025.11.05 | ₩76,867 | ₩82,851 | ₩76,506 | ₩80,388 | +4.58% | 28.4만 |
|---|
| 2025.11.04 | ₩79,785 | ₩84,870 | ₩76,962 | ₩77,496 | -2.87% | 33.4만 |
|---|
| 2025.11.03 | ₩86,693 | ₩87,690 | ₩81,673 | ₩82,141 | -5.25% | 25.1만 |
|---|
| 2025.10.31 | ₩89,772 | ₩89,772 | ₩83,453 | ₩85,475 | -4.79% | 29.8만 |
|---|
| 2025.10.30 | ₩93,219 | ₩93,587 | ₩85,582 | ₩88,768 | -4.77% | 50.7만 |
|---|
| 2025.10.29 | ₩87,215 | ₩93,575 | ₩87,215 | ₩93,239 | +6.91% | 58.2만 |
|---|
| 2025.10.28 | ₩82,396 | ₩87,684 | ₩82,396 | ₩87,175 | +5.80% | 52.8만 |
|---|
| 2025.10.27 | ₩82,302 | ₩82,515 | ₩79,250 | ₩82,235 | -0.08% | 31.6만 |
|---|
| 2025.10.24 | ₩78,353 | ₩80,589 | ₩77,643 | ₩78,835 | +0.62% | 33.1만 |
|---|
| 2025.10.23 | ₩73,641 | ₩75,515 | ₩73,159 | ₩74,431 | +1.07% | 15.1만 |
|---|
| 2025.10.22 | ₩75,943 | ₩76,278 | ₩70,896 | ₩72,864 | -4.05% | 29.3만 |
|---|
| 2025.10.21 | ₩77,309 | ₩77,456 | ₩73,453 | ₩74,029 | -4.24% | 20.4만 |
|---|
| 2025.10.20 | ₩78,929 | ₩79,986 | ₩76,293 | ₩76,934 | -2.53% | 19.7만 |
|---|
| 2025.10.17 | ₩77,228 | ₩77,657 | ₩73,212 | ₩77,054 | -0.23% | 30.2만 |
|---|
| 2025.10.16 | ₩80,428 | ₩83,152 | ₩77,242 | ₩79,250 | -1.46% | 38.9만 |
|---|
| 2025.10.15 | ₩79,410 | ₩81,405 | ₩76,305 | ₩77,921 | -1.88% | 53.4만 |
|---|
| 2025.10.14 | ₩77,336 | ₩77,712 | ₩72,891 | ₩74,765 | -3.32% | 40.8만 |
|---|
| 2025.10.13 | ₩78,982 | ₩81,633 | ₩75,113 | ₩80,441 | +1.85% | 110.7만 |
|---|
| 2025.10.10 | ₩76,439 | ₩78,736 | ₩67,081 | ₩67,322 | -11.93% | 65.6만 |
|---|