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 | ₩36,543 | ₩38,094 | ₩36,543 | ₩37,994 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,268 | ₩38,268 | ₩35,111 | ₩37,523 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,787 | ₩39,927 | ₩37,573 | ₩38,766 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,302 | ₩37,840 | ₩35,834 | ₩36,882 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,476 | ₩37,298 | ₩35,834 | ₩36,050 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,730 | ₩37,238 | ₩35,499 | ₩36,101 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,690 | ₩36,911 | ₩35,847 | ₩36,606 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,817 | ₩40,545 | ₩37,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,202 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,084 | ₩39,084 | ₩37,854 | ₩38,711 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩38,977 | ₩39,263 | ₩38,068 | ₩38,700 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,830 | ₩38,870 | ₩37,198 | ₩38,711 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,864 | ₩39,525 | ₩36,797 | ₩38,720 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,522 | ₩38,853 | ₩36,369 | ₩36,828 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,663 | ₩38,521 | ₩35,981 | ₩38,001 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,115 | ₩38,014 | ₩35,759 | ₩37,665 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,663 | ₩37,145 | ₩36,235 | ₩36,876 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,543 | ₩37,325 | ₩36,115 | ₩36,894 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩36,008 | ₩36,783 | ₩35,713 | ₩36,049 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩36,997 | ₩37,078 | ₩35,660 | ₩35,927 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,168 | ₩36,804 | ₩35,754 | ₩36,067 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,366 | ₩35,620 | ₩34,576 | ₩34,629 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,713 | ₩35,713 | ₩35,098 | ₩35,098 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,285 | ₩36,115 | ₩34,991 | ₩35,194 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,673 | ₩35,887 | ₩34,724 | ₩35,178 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,145 | ₩37,145 | ₩36,215 | ₩36,770 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,121 | ₩38,121 | ₩36,303 | ₩37,619 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,108 | ₩39,405 | ₩37,573 | ₩37,629 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,311 | ₩39,378 | ₩37,472 | ₩37,506 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩37,947 | ₩37,947 | ₩36,850 | ₩37,662 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,830 | ₩38,897 | ₩37,907 | ₩38,536 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,325 | ₩39,632 | ₩38,469 | ₩38,655 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,655 | ₩42,655 | ₩39,151 | ₩39,766 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,140 | ₩44,862 | ₩42,508 | ₩42,696 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,368 | ₩44,368 | ₩42,673 | ₩43,873 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,629 | ₩45,357 | ₩42,242 | ₩44,362 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,772 | ₩45,772 | ₩43,632 | ₩43,736 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,618 | ₩46,989 | ₩43,618 | ₩46,134 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,609 | ₩42,535 | ₩40,609 | ₩42,375 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩39,004 | ₩40,542 | ₩38,549 | ₩39,697 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,415 | ₩40,415 | ₩38,790 | ₩39,484 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩42,936 | ₩42,936 | ₩41,108 | ₩41,322 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,863 | ₩42,482 | ₩40,101 | ₩42,052 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,334 | ₩43,231 | ₩41,331 | ₩41,514 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,847 | ₩42,803 | ₩39,632 | ₩42,762 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,248 | ₩40,248 | ₩38,208 | ₩39,770 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,304 | ₩42,789 | ₩39,057 | ₩40,181 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,790 | ₩41,639 | ₩36,931 | ₩38,857 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,486 | ₩36,512 | ₩35,051 | ₩35,523 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,666 | ₩38,235 | ₩35,058 | ₩35,834 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,532 | ₩37,626 | ₩35,727 | ₩37,574 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,873 | ₩40,127 | ₩37,987 | ₩38,098 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩41,973 | ₩43,070 | ₩41,478 | ₩42,035 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩42,054 | ₩43,271 | ₩41,545 | ₩42,575 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,652 | ₩41,652 | ₩40,061 | ₩40,965 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩40,917 | ₩41,505 | ₩40,529 | ₩40,895 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,466 | ₩40,422 | ₩37,359 | ₩40,138 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,857 | ₩39,011 | ₩38,094 | ₩38,723 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,519 | ₩39,592 | ₩37,519 | ₩39,592 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,261 | ₩40,261 | ₩37,573 | ₩37,614 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,081 | ₩40,422 | ₩37,841 | ₩39,887 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,723 | ₩40,502 | ₩37,492 | ₩39,485 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩37,934 | ₩38,616 | ₩37,064 | ₩38,375 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩38,950 | ₩39,258 | ₩37,332 | ₩38,215 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,221 | ₩41,077 | ₩39,057 | ₩40,498 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,161 | ₩42,161 | ₩40,127 | ₩40,689 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,134 | ₩43,618 | ₩41,559 | ₩42,500 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,869 | ₩44,341 | ₩41,880 | ₩42,548 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,140 | ₩44,916 | ₩43,351 | ₩43,926 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩41,920 | ₩42,254 | ₩40,549 | ₩41,773 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩41,064 | ₩43,738 | ₩40,462 | ₩42,254 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,642 | ₩42,642 | ₩39,928 | ₩41,157 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,699 | ₩43,699 | ₩40,970 | ₩41,599 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,271 | ₩44,274 | ₩41,920 | ₩43,592 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,145 | ₩42,655 | ₩37,145 | ₩42,094 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,850 | ₩38,121 | ₩36,275 | ₩36,999 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩37,024 | ₩37,466 | ₩35,285 | ₩36,248 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,540 | ₩35,941 | ₩34,790 | ₩35,846 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,780 | ₩36,449 | ₩35,045 | ₩35,660 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,476 | ₩36,850 | ₩34,683 | ₩35,374 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,115 | ₩36,837 | ₩35,982 | ₩36,206 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,496 | ₩38,496 | ₩36,743 | ₩36,904 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,680 | ₩37,854 | ₩36,329 | ₩37,436 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,847 | ₩40,027 | ₩37,613 | ₩37,613 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,586 | ₩40,134 | ₩37,211 | ₩39,418 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,603 | ₩39,920 | ₩37,920 | ₩37,934 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,539 | ₩40,157 | ₩38,027 | ₩38,496 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,843 | ₩40,953 | ₩38,683 | ₩38,817 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,776 | ₩39,887 | ₩37,332 | ₩37,840 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,727 | ₩38,188 | ₩35,727 | ₩37,237 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,105 | ₩35,198 | ₩32,771 | ₩34,483 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩33,961 | ₩34,179 | ₩32,690 | ₩33,433 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,446 | ₩36,088 | ₩33,881 | ₩34,389 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,640 | ₩37,733 | ₩35,038 | ₩36,084 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,486 | ₩38,857 | ₩35,486 | ₩37,532 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,175 | ₩35,346 | ₩33,948 | ₩34,880 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,242 | ₩34,683 | ₩33,440 | ₩33,841 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,650 | ₩33,946 | ₩32,650 | ₩33,710 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,433 | ₩32,503 | ₩31,139 | ₩32,250 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,219 | ₩31,991 | ₩29,935 | ₩30,712 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,119 | ₩30,898 | ₩28,959 | ₩30,705 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,614 | ₩29,962 | ₩28,557 | ₩29,087 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,895 | ₩30,631 | ₩29,654 | ₩29,975 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩30,992 | ₩30,992 | ₩29,427 | ₩30,130 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,587 | ₩31,059 | ₩29,400 | ₩30,604 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,276 | ₩29,547 | ₩27,969 | ₩29,174 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,591 | ₩29,400 | ₩26,591 | ₩27,760 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,437 | ₩28,437 | ₩26,711 | ₩26,796 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,758 | ₩28,852 | ₩28,012 | ₩28,317 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,320 | ₩29,601 | ₩28,828 | ₩29,110 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,156 | ₩29,373 | ₩28,062 | ₩29,161 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,487 | ₩28,276 | ₩27,166 | ₩27,965 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩26,952 | ₩28,825 | ₩26,899 | ₩27,768 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,384 | ₩26,651 | ₩24,277 | ₩26,234 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,605 | ₩22,672 | ₩21,856 | ₩21,910 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,140 | ₩23,274 | ₩22,565 | ₩23,100 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,448 | ₩24,010 | ₩22,792 | ₩22,815 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,384 | ₩24,384 | ₩23,020 | ₩23,675 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩25,949 | ₩26,069 | ₩25,280 | ₩25,508 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩24,999 | ₩25,748 | ₩24,959 | ₩25,732 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,387 | ₩25,387 | ₩23,622 | ₩24,759 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,150 | ₩26,217 | ₩25,334 | ₩25,731 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,839 | ₩26,283 | ₩25,682 | ₩26,123 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,361 | ₩25,593 | ₩24,598 | ₩24,852 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩25,962 | ₩25,982 | ₩23,996 | ₩24,961 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,056 | ₩26,884 | ₩25,708 | ₩25,902 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,765 | ₩27,086 | ₩26,217 | ₩26,337 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,741 | ₩27,741 | ₩26,618 | ₩26,880 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,634 | ₩28,317 | ₩27,032 | ₩27,877 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,153 | ₩28,089 | ₩26,591 | ₩27,654 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,682 | ₩26,564 | ₩24,611 | ₩26,396 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,591 | ₩26,671 | ₩25,851 | ₩26,172 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,300 | ₩27,915 | ₩26,457 | ₩26,725 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,270 | ₩29,092 | ₩26,270 | ₩27,946 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,710 | ₩25,982 | ₩24,710 | ₩25,861 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,290 | ₩24,692 | ₩24,076 | ₩24,105 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,745 | ₩24,840 | ₩23,648 | ₩23,682 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,601 | ₩25,641 | ₩24,759 | ₩24,824 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,641 | ₩26,108 | ₩25,481 | ₩25,813 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,200 | ₩25,294 | ₩24,879 | ₩25,066 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,802 | ₩26,499 | ₩25,521 | ₩25,635 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩25,922 | ₩26,384 | ₩25,013 | ₩25,361 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,722 | ₩26,330 | ₩25,708 | ₩25,989 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,671 | ₩26,671 | ₩25,387 | ₩26,007 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩30,002 | ₩30,002 | ₩26,544 | ₩26,851 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,457 | ₩30,885 | ₩29,641 | ₩30,320 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,517 | ₩31,226 | ₩30,069 | ₩30,197 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,751 | ₩30,751 | ₩29,520 | ₩29,736 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,246 | ₩31,259 | ₩30,577 | ₩31,166 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,259 | ₩31,687 | ₩30,845 | ₩31,206 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩30,015 | ₩31,671 | ₩30,015 | ₩31,671 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,480 | ₩30,602 | ₩29,159 | ₩30,577 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,885 | ₩30,885 | ₩29,199 | ₩30,176 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩31,915 | ₩32,142 | ₩30,925 | ₩31,487 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,249 | ₩32,356 | ₩31,032 | ₩31,674 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,202 | ₩34,724 | ₩32,182 | ₩32,410 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,249 | ₩34,617 | ₩32,249 | ₩34,617 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,864 | ₩32,864 | ₩31,809 | ₩32,797 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,189 | ₩34,737 | ₩33,078 | ₩33,266 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩34,015 | ₩35,125 | ₩32,985 | ₩34,122 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,403 | ₩35,553 | ₩33,787 | ₩35,125 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,690 | ₩33,212 | ₩31,714 | ₩32,048 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,276 | ₩33,052 | ₩31,968 | ₩33,052 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,687 | ₩33,794 | ₩32,249 | ₩32,824 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,750 | ₩35,767 | ₩33,814 | ₩33,817 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,603 | ₩35,593 | ₩33,747 | ₩34,175 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,731 | ₩35,178 | ₩32,289 | ₩34,001 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,118 | ₩33,292 | ₩32,289 | ₩32,510 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩34,897 | ₩35,003 | ₩33,025 | ₩33,025 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,636 | ₩38,496 | ₩34,316 | ₩34,336 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,152 | ₩35,446 | ₩33,787 | ₩35,325 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,767 | ₩36,623 | ₩31,901 | ₩32,953 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,198 | ₩39,459 | ₩36,369 | ₩39,151 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,764 | ₩35,372 | ₩31,714 | ₩32,396 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,499 | ₩35,941 | ₩34,851 | ₩35,083 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,282 | ₩35,285 | ₩33,553 | ₩34,657 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,761 | ₩34,817 | ₩33,747 | ₩33,761 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,095 | ₩34,108 | ₩32,530 | ₩33,854 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,556 | ₩37,211 | ₩34,643 | ₩34,844 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,436 | ₩36,717 | ₩35,218 | ₩36,440 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩38,027 | ₩38,027 | ₩36,516 | ₩36,569 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,452 | ₩38,790 | ₩37,452 | ₩38,241 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩34,991 | ₩37,827 | ₩34,991 | ₩37,653 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,269 | ₩35,346 | ₩33,533 | ₩35,125 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,707 | ₩35,673 | ₩33,707 | ₩34,978 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,507 | ₩36,507 | ₩33,262 | ₩34,724 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,121 | ₩38,121 | ₩36,663 | ₩37,492 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,134 | ₩38,595 | ₩37,266 | ₩37,666 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,743 | ₩38,136 | ₩36,529 | ₩37,974 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,629 | ₩39,632 | ₩36,850 | ₩36,864 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,261 | ₩41,893 | ₩37,359 | ₩38,375 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,586 | ₩40,703 | ₩37,586 | ₩39,967 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,526 | ₩37,399 | ₩35,526 | ₩36,965 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩37,961 | ₩38,514 | ₩34,911 | ₩35,459 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,800 | ₩38,161 | ₩36,222 | ₩38,161 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,375 | ₩38,410 | ₩37,807 | ₩37,827 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,134 | ₩38,429 | ₩37,787 | ₩38,286 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,081 | ₩38,589 | ₩37,880 | ₩38,268 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,201 | ₩38,255 | ₩37,680 | ₩38,134 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,840 | ₩38,616 | ₩37,840 | ₩38,027 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,145 | ₩38,910 | ₩37,145 | ₩37,546 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,175 | ₩38,740 | ₩37,278 | ₩38,215 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,399 | ₩38,121 | ₩37,318 | ₩37,947 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,660 | ₩38,389 | ₩35,660 | ₩36,931 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,824 | ₩37,278 | ₩35,540 | ₩35,954 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩37,907 | ₩37,907 | ₩35,614 | ₩36,824 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,459 | ₩37,479 | ₩35,459 | ₩37,305 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,135 | ₩35,085 | ₩33,440 | ₩35,085 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,801 | ₩35,218 | ₩32,423 | ₩33,774 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,276 | ₩33,399 | ₩31,647 | ₩32,690 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩37,051 | ₩37,747 | ₩35,459 | ₩35,606 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩38,041 | ₩38,041 | ₩36,195 | ₩36,757 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,496 | ₩38,950 | ₩37,322 | ₩37,666 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,579 | ₩39,579 | ₩37,653 | ₩38,001 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,261 | ₩40,780 | ₩38,723 | ₩39,499 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,532 | ₩42,268 | ₩40,154 | ₩40,489 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,562 | ₩43,471 | ₩41,251 | ₩41,478 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,595 | ₩44,796 | ₩42,360 | ₩42,789 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,478 | ₩45,759 | ₩44,809 | ₩45,424 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,190 | ₩45,852 | ₩43,190 | ₩45,839 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,746 | ₩42,803 | ₩41,010 | ₩42,415 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,555 | ₩42,294 | ₩40,221 | ₩41,840 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩40,983 | ₩41,532 | ₩40,288 | ₩40,609 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,445 | ₩41,518 | ₩39,445 | ₩41,064 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,763 | ₩40,292 | ₩38,536 | ₩39,699 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,693 | ₩39,766 | ₩37,198 | ₩39,017 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩37,920 | ₩39,860 | ₩37,452 | ₩39,298 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩37,920 | ₩39,753 | ₩37,880 | ₩38,950 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,864 | ₩38,950 | ₩36,864 | ₩38,669 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,777 | ₩37,256 | ₩34,777 | ₩36,489 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩33,052 | ₩35,887 | ₩32,985 | ₩34,871 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,316 | ₩32,316 | ₩30,311 | ₩31,900 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,276 | ₩33,801 | ₩31,513 | ₩32,945 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,366 | ₩34,148 | ₩30,911 | ₩32,115 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,908 | ₩31,360 | ₩29,308 | ₩30,846 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩27,955 | ₩30,457 | ₩27,955 | ₩30,149 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,444 | ₩28,424 | ₩26,337 | ₩27,969 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,444 | ₩27,354 | ₩24,927 | ₩26,805 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,682 | ₩25,949 | ₩24,799 | ₩25,026 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,427 | ₩25,748 | ₩25,013 | ₩25,401 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,789 | ₩25,789 | ₩24,946 | ₩25,730 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,053 | ₩26,203 | ₩25,053 | ₩25,682 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,611 | ₩25,632 | ₩24,611 | ₩25,417 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,130 | ₩25,118 | ₩23,983 | ₩24,903 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,745 | ₩24,915 | ₩24,130 | ₩24,254 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,384 | ₩24,772 | ₩24,197 | ₩24,717 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,434 | ₩24,494 | ₩23,342 | ₩24,344 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,695 | ₩26,313 | ₩25,140 | ₩25,339 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩24,973 | ₩26,056 | ₩24,919 | ₩25,882 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,320 | ₩25,347 | ₩24,638 | ₩25,026 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,337 | ₩26,337 | ₩25,361 | ₩25,481 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,782 | ₩28,337 | ₩26,150 | ₩26,364 | -5.10% | 13.6만 |
|---|