시장 데이터를 불러오는 중
전체 종목
Direxion Daily LLY Bull 2X ETF 과거 주가
Direxion Daily LLY Bull 2X ETF · ELIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily LLY Bull 2X ETF · ELIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,559 | ₩38,111 | ₩36,559 | ₩38,011 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,285 | ₩38,285 | ₩35,127 | ₩37,540 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,804 | ₩39,945 | ₩37,589 | ₩38,783 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,318 | ₩37,857 | ₩35,850 | ₩36,899 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,492 | ₩37,315 | ₩35,850 | ₩36,067 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,746 | ₩37,255 | ₩35,515 | ₩36,117 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,706 | ₩36,927 | ₩35,863 | ₩36,622 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,834 | ₩40,563 | ₩37,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,219 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,102 | ₩39,102 | ₩37,870 | ₩38,728 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩38,995 | ₩39,281 | ₩38,085 | ₩38,718 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,847 | ₩38,888 | ₩37,215 | ₩38,728 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,880 | ₩39,543 | ₩36,813 | ₩38,738 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,540 | ₩38,870 | ₩36,385 | ₩36,844 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,680 | ₩38,538 | ₩35,997 | ₩38,018 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,131 | ₩38,031 | ₩35,775 | ₩37,682 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,680 | ₩37,161 | ₩36,251 | ₩36,892 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,559 | ₩37,342 | ₩36,131 | ₩36,911 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩36,024 | ₩36,800 | ₩35,729 | ₩36,065 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩37,014 | ₩37,094 | ₩35,676 | ₩35,944 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,184 | ₩36,820 | ₩35,770 | ₩36,083 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,381 | ₩35,636 | ₩34,592 | ₩34,644 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,729 | ₩35,729 | ₩35,114 | ₩35,114 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,301 | ₩36,131 | ₩35,007 | ₩35,210 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,689 | ₩35,903 | ₩34,739 | ₩35,194 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,161 | ₩37,161 | ₩36,231 | ₩36,787 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,138 | ₩38,138 | ₩36,320 | ₩37,636 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,125 | ₩39,423 | ₩37,589 | ₩37,646 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,329 | ₩39,396 | ₩37,489 | ₩37,523 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩37,964 | ₩37,964 | ₩36,867 | ₩37,679 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,847 | ₩38,914 | ₩37,924 | ₩38,553 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,342 | ₩39,650 | ₩38,486 | ₩38,672 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,675 | ₩42,675 | ₩39,169 | ₩39,784 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,160 | ₩44,883 | ₩42,527 | ₩42,715 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,387 | ₩44,387 | ₩42,692 | ₩43,892 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,648 | ₩45,378 | ₩42,261 | ₩44,382 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,793 | ₩45,793 | ₩43,651 | ₩43,756 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,638 | ₩47,010 | ₩43,638 | ₩46,155 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,627 | ₩42,554 | ₩40,627 | ₩42,394 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩39,021 | ₩40,560 | ₩38,566 | ₩39,715 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,433 | ₩40,433 | ₩38,807 | ₩39,502 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩42,956 | ₩42,956 | ₩41,126 | ₩41,340 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,881 | ₩42,501 | ₩40,119 | ₩42,071 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,353 | ₩43,250 | ₩41,350 | ₩41,533 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,864 | ₩42,822 | ₩39,650 | ₩42,782 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,266 | ₩40,266 | ₩38,225 | ₩39,788 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,323 | ₩42,808 | ₩39,075 | ₩40,199 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,807 | ₩41,658 | ₩36,947 | ₩38,874 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,502 | ₩36,528 | ₩35,067 | ₩35,539 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,683 | ₩38,252 | ₩35,074 | ₩35,850 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,549 | ₩37,643 | ₩35,743 | ₩37,591 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,891 | ₩40,145 | ₩38,004 | ₩38,115 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩41,992 | ₩43,089 | ₩41,497 | ₩42,054 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩42,072 | ₩43,290 | ₩41,564 | ₩42,594 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,671 | ₩41,671 | ₩40,078 | ₩40,983 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩40,935 | ₩41,524 | ₩40,547 | ₩40,914 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,482 | ₩40,440 | ₩37,375 | ₩40,156 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,874 | ₩39,028 | ₩38,111 | ₩38,740 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,536 | ₩39,610 | ₩37,536 | ₩39,610 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,279 | ₩40,279 | ₩37,589 | ₩37,631 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,098 | ₩40,440 | ₩37,858 | ₩39,905 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,740 | ₩40,520 | ₩37,509 | ₩39,503 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩37,951 | ₩38,633 | ₩37,081 | ₩38,392 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩38,968 | ₩39,276 | ₩37,349 | ₩38,232 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,239 | ₩41,096 | ₩39,075 | ₩40,516 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,179 | ₩42,179 | ₩40,145 | ₩40,707 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,153 | ₩43,638 | ₩41,577 | ₩42,519 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,889 | ₩44,361 | ₩41,898 | ₩42,568 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,160 | ₩44,936 | ₩43,370 | ₩43,946 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩41,939 | ₩42,273 | ₩40,567 | ₩41,791 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩41,082 | ₩43,757 | ₩40,480 | ₩42,273 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,661 | ₩42,661 | ₩39,946 | ₩41,176 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,718 | ₩43,718 | ₩40,988 | ₩41,617 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,290 | ₩44,294 | ₩41,939 | ₩43,611 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,161 | ₩42,675 | ₩37,161 | ₩42,113 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,867 | ₩38,138 | ₩36,291 | ₩37,015 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩37,041 | ₩37,482 | ₩35,301 | ₩36,265 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,555 | ₩35,957 | ₩34,806 | ₩35,862 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,796 | ₩36,465 | ₩35,060 | ₩35,676 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,492 | ₩36,867 | ₩34,699 | ₩35,390 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,131 | ₩36,853 | ₩35,998 | ₩36,222 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,513 | ₩38,513 | ₩36,760 | ₩36,920 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,697 | ₩37,870 | ₩36,345 | ₩37,453 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,864 | ₩40,045 | ₩37,630 | ₩37,630 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,603 | ₩40,152 | ₩37,228 | ₩39,436 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,620 | ₩39,938 | ₩37,937 | ₩37,951 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,557 | ₩40,175 | ₩38,044 | ₩38,513 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,861 | ₩40,971 | ₩38,700 | ₩38,834 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,794 | ₩39,905 | ₩37,349 | ₩37,857 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,743 | ₩38,205 | ₩35,743 | ₩37,254 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,120 | ₩35,214 | ₩32,785 | ₩34,498 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩33,976 | ₩34,195 | ₩32,705 | ₩33,448 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,462 | ₩36,104 | ₩33,896 | ₩34,405 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,656 | ₩37,750 | ₩35,054 | ₩36,100 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,502 | ₩38,874 | ₩35,502 | ₩37,549 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,190 | ₩35,361 | ₩33,963 | ₩34,896 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,257 | ₩34,699 | ₩33,455 | ₩33,856 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,665 | ₩33,962 | ₩32,665 | ₩33,725 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,447 | ₩32,518 | ₩31,153 | ₩32,265 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,233 | ₩32,005 | ₩29,948 | ₩30,726 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,132 | ₩30,912 | ₩28,972 | ₩30,719 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,627 | ₩29,975 | ₩28,570 | ₩29,100 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,908 | ₩30,644 | ₩29,667 | ₩29,989 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩31,006 | ₩31,006 | ₩29,440 | ₩30,144 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,601 | ₩31,073 | ₩29,413 | ₩30,618 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,289 | ₩29,560 | ₩27,981 | ₩29,187 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,603 | ₩29,413 | ₩26,603 | ₩27,773 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,450 | ₩28,450 | ₩26,723 | ₩26,808 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,771 | ₩28,865 | ₩28,024 | ₩28,329 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,333 | ₩29,614 | ₩28,840 | ₩29,123 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,169 | ₩29,386 | ₩28,075 | ₩29,174 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,500 | ₩28,289 | ₩27,178 | ₩27,977 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩26,964 | ₩28,838 | ₩26,911 | ₩27,781 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,395 | ₩26,663 | ₩24,288 | ₩26,246 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,615 | ₩22,682 | ₩21,866 | ₩21,919 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,151 | ₩23,284 | ₩22,575 | ₩23,110 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,458 | ₩24,020 | ₩22,803 | ₩22,825 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,395 | ₩24,395 | ₩23,030 | ₩23,686 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩25,961 | ₩26,081 | ₩25,292 | ₩25,519 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩25,011 | ₩25,760 | ₩24,970 | ₩25,744 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,399 | ₩25,399 | ₩23,632 | ₩24,770 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,161 | ₩26,228 | ₩25,345 | ₩25,743 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,851 | ₩26,295 | ₩25,693 | ₩26,135 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,372 | ₩25,605 | ₩24,609 | ₩24,863 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩25,974 | ₩25,994 | ₩24,007 | ₩24,972 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,068 | ₩26,896 | ₩25,720 | ₩25,914 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,777 | ₩27,098 | ₩26,228 | ₩26,349 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,754 | ₩27,754 | ₩26,630 | ₩26,892 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,647 | ₩28,329 | ₩27,045 | ₩27,889 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,165 | ₩28,102 | ₩26,603 | ₩27,667 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,693 | ₩26,576 | ₩24,623 | ₩26,408 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,603 | ₩26,683 | ₩25,863 | ₩26,184 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,312 | ₩27,928 | ₩26,469 | ₩26,737 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,282 | ₩29,105 | ₩26,282 | ₩27,959 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,722 | ₩25,994 | ₩24,722 | ₩25,872 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,301 | ₩24,703 | ₩24,087 | ₩24,115 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,756 | ₩24,851 | ₩23,659 | ₩23,692 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,613 | ₩25,653 | ₩24,770 | ₩24,835 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,653 | ₩26,120 | ₩25,492 | ₩25,824 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,211 | ₩25,305 | ₩24,890 | ₩25,077 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,813 | ₩26,511 | ₩25,532 | ₩25,646 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩25,934 | ₩26,396 | ₩25,024 | ₩25,372 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,733 | ₩26,342 | ₩25,720 | ₩26,001 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,683 | ₩26,683 | ₩25,399 | ₩26,018 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩30,015 | ₩30,015 | ₩26,556 | ₩26,863 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,470 | ₩30,899 | ₩29,654 | ₩30,334 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,531 | ₩31,240 | ₩30,082 | ₩30,211 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,765 | ₩30,765 | ₩29,534 | ₩29,749 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,260 | ₩31,273 | ₩30,591 | ₩31,180 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,273 | ₩31,701 | ₩30,858 | ₩31,220 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩30,029 | ₩31,685 | ₩30,029 | ₩31,685 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,493 | ₩30,616 | ₩29,172 | ₩30,591 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,899 | ₩30,899 | ₩29,212 | ₩30,189 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩31,929 | ₩32,156 | ₩30,939 | ₩31,501 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,264 | ₩32,371 | ₩31,046 | ₩31,688 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,217 | ₩34,739 | ₩32,197 | ₩32,424 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,264 | ₩34,632 | ₩32,264 | ₩34,632 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,879 | ₩32,879 | ₩31,823 | ₩32,812 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,204 | ₩34,753 | ₩33,093 | ₩33,281 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩34,030 | ₩35,141 | ₩33,000 | ₩34,137 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,418 | ₩35,569 | ₩33,802 | ₩35,141 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,705 | ₩33,227 | ₩31,728 | ₩32,063 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,290 | ₩33,066 | ₩31,983 | ₩33,066 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,702 | ₩33,809 | ₩32,264 | ₩32,839 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,766 | ₩35,783 | ₩33,829 | ₩33,832 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,619 | ₩35,609 | ₩33,762 | ₩34,190 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,745 | ₩35,194 | ₩32,304 | ₩34,017 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,133 | ₩33,307 | ₩32,304 | ₩32,524 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩34,913 | ₩35,019 | ₩33,040 | ₩33,040 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,653 | ₩38,513 | ₩34,331 | ₩34,351 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,167 | ₩35,462 | ₩33,802 | ₩35,341 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,783 | ₩36,639 | ₩31,916 | ₩32,967 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,215 | ₩39,476 | ₩36,385 | ₩39,169 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,779 | ₩35,388 | ₩31,728 | ₩32,411 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,515 | ₩35,957 | ₩34,866 | ₩35,099 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,298 | ₩35,301 | ₩33,568 | ₩34,672 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,776 | ₩34,833 | ₩33,762 | ₩33,776 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,110 | ₩34,124 | ₩32,545 | ₩33,869 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,572 | ₩37,228 | ₩34,659 | ₩34,860 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,452 | ₩36,733 | ₩35,234 | ₩36,456 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩38,044 | ₩38,044 | ₩36,532 | ₩36,586 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,469 | ₩38,807 | ₩37,469 | ₩38,259 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩35,007 | ₩37,844 | ₩35,007 | ₩37,670 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,284 | ₩35,361 | ₩33,548 | ₩35,141 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,722 | ₩35,689 | ₩33,722 | ₩34,993 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,523 | ₩36,523 | ₩33,277 | ₩34,739 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,138 | ₩38,138 | ₩36,680 | ₩37,509 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,152 | ₩38,612 | ₩37,283 | ₩37,683 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,760 | ₩38,153 | ₩36,546 | ₩37,991 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,647 | ₩39,650 | ₩36,867 | ₩36,880 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,279 | ₩41,912 | ₩37,375 | ₩38,392 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,603 | ₩40,721 | ₩37,603 | ₩39,985 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,542 | ₩37,416 | ₩35,542 | ₩36,982 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩37,978 | ₩38,532 | ₩34,926 | ₩35,475 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,817 | ₩38,178 | ₩36,238 | ₩38,178 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,392 | ₩38,427 | ₩37,824 | ₩37,844 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,152 | ₩38,446 | ₩37,804 | ₩38,303 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,098 | ₩38,606 | ₩37,897 | ₩38,285 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,218 | ₩38,272 | ₩37,697 | ₩38,152 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,857 | ₩38,633 | ₩37,857 | ₩38,044 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,161 | ₩38,928 | ₩37,161 | ₩37,563 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,192 | ₩38,758 | ₩37,295 | ₩38,232 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,416 | ₩38,138 | ₩37,335 | ₩37,964 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,676 | ₩38,406 | ₩35,676 | ₩36,947 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,840 | ₩37,295 | ₩35,555 | ₩35,970 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩37,924 | ₩37,924 | ₩35,630 | ₩36,840 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,475 | ₩37,496 | ₩35,475 | ₩37,322 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,150 | ₩35,100 | ₩33,455 | ₩35,100 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,816 | ₩35,234 | ₩32,437 | ₩33,789 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,290 | ₩33,414 | ₩31,661 | ₩32,705 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩37,068 | ₩37,763 | ₩35,475 | ₩35,622 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩38,058 | ₩38,058 | ₩36,211 | ₩36,773 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,513 | ₩38,968 | ₩37,339 | ₩37,683 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,597 | ₩39,597 | ₩37,670 | ₩38,018 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,279 | ₩40,798 | ₩38,740 | ₩39,516 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,550 | ₩42,286 | ₩40,172 | ₩40,507 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,581 | ₩43,491 | ₩41,269 | ₩41,497 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,615 | ₩44,816 | ₩42,379 | ₩42,808 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,498 | ₩45,779 | ₩44,829 | ₩45,445 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,210 | ₩45,873 | ₩43,210 | ₩45,859 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,765 | ₩42,822 | ₩41,029 | ₩42,434 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,574 | ₩42,313 | ₩40,239 | ₩41,858 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩41,002 | ₩41,550 | ₩40,306 | ₩40,627 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,463 | ₩41,537 | ₩39,463 | ₩41,082 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,780 | ₩40,310 | ₩38,553 | ₩39,717 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,710 | ₩39,784 | ₩37,215 | ₩39,035 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩37,937 | ₩39,878 | ₩37,469 | ₩39,316 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩37,937 | ₩39,771 | ₩37,897 | ₩38,968 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,880 | ₩38,968 | ₩36,880 | ₩38,687 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,793 | ₩37,272 | ₩34,793 | ₩36,506 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩33,066 | ₩35,903 | ₩33,000 | ₩34,886 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,330 | ₩32,330 | ₩30,324 | ₩31,914 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,290 | ₩33,816 | ₩31,528 | ₩32,959 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,380 | ₩34,164 | ₩30,925 | ₩32,130 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,922 | ₩31,374 | ₩29,321 | ₩30,860 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩27,968 | ₩30,470 | ₩27,968 | ₩30,163 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,456 | ₩28,436 | ₩26,349 | ₩27,981 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,456 | ₩27,366 | ₩24,938 | ₩26,817 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,693 | ₩25,961 | ₩24,810 | ₩25,037 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,439 | ₩25,760 | ₩25,024 | ₩25,412 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,800 | ₩25,800 | ₩24,957 | ₩25,741 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,064 | ₩26,215 | ₩25,064 | ₩25,693 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,623 | ₩25,644 | ₩24,623 | ₩25,428 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,141 | ₩25,130 | ₩23,994 | ₩24,914 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,756 | ₩24,926 | ₩24,141 | ₩24,265 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,395 | ₩24,783 | ₩24,208 | ₩24,728 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,445 | ₩24,505 | ₩23,353 | ₩24,355 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,706 | ₩26,325 | ₩25,151 | ₩25,350 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩24,984 | ₩26,068 | ₩24,930 | ₩25,894 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,332 | ₩25,359 | ₩24,649 | ₩25,037 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,349 | ₩26,349 | ₩25,372 | ₩25,492 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,794 | ₩28,349 | ₩26,161 | ₩26,376 | -5.10% | 13.6만 |
|---|