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 | ₩36,587 | ₩38,140 | ₩36,587 | ₩38,040 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,314 | ₩38,314 | ₩35,154 | ₩37,568 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,832 | ₩39,975 | ₩37,618 | ₩38,812 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,346 | ₩37,886 | ₩35,877 | ₩36,927 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,520 | ₩37,343 | ₩35,877 | ₩36,094 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,774 | ₩37,283 | ₩35,542 | ₩36,145 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,734 | ₩36,955 | ₩35,890 | ₩36,650 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,863 | ₩40,594 | ₩37,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,247 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,131 | ₩39,131 | ₩37,899 | ₩38,757 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩39,024 | ₩39,311 | ₩38,113 | ₩38,747 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,877 | ₩38,917 | ₩37,243 | ₩38,757 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,908 | ₩39,573 | ₩36,841 | ₩38,767 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,569 | ₩38,899 | ₩36,413 | ₩36,872 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,707 | ₩38,567 | ₩36,024 | ₩38,046 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,158 | ₩38,060 | ₩35,802 | ₩37,710 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,707 | ₩37,189 | ₩36,279 | ₩36,920 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,587 | ₩37,370 | ₩36,158 | ₩36,939 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩36,051 | ₩36,828 | ₩35,756 | ₩36,093 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩37,042 | ₩37,122 | ₩35,703 | ₩35,971 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,212 | ₩36,848 | ₩35,797 | ₩36,110 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,408 | ₩35,663 | ₩34,618 | ₩34,670 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,756 | ₩35,756 | ₩35,140 | ₩35,140 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,328 | ₩36,158 | ₩35,033 | ₩35,237 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,716 | ₩35,930 | ₩34,765 | ₩35,221 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,189 | ₩37,189 | ₩36,259 | ₩36,814 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,167 | ₩38,167 | ₩36,347 | ₩37,665 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,154 | ₩39,453 | ₩37,618 | ₩37,674 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,359 | ₩39,426 | ₩37,517 | ₩37,551 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩37,993 | ₩37,993 | ₩36,895 | ₩37,708 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,877 | ₩38,944 | ₩37,953 | ₩38,582 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,372 | ₩39,680 | ₩38,515 | ₩38,701 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,707 | ₩42,707 | ₩39,198 | ₩39,814 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,193 | ₩44,916 | ₩42,559 | ₩42,747 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,421 | ₩44,421 | ₩42,724 | ₩43,925 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,680 | ₩45,412 | ₩42,293 | ₩44,416 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,827 | ₩45,827 | ₩43,684 | ₩43,789 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,671 | ₩47,046 | ₩43,671 | ₩46,190 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,658 | ₩42,586 | ₩40,658 | ₩42,426 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩39,051 | ₩40,591 | ₩38,595 | ₩39,744 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,464 | ₩40,464 | ₩38,837 | ₩39,532 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩42,988 | ₩42,988 | ₩41,157 | ₩41,372 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,912 | ₩42,533 | ₩40,149 | ₩42,103 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,385 | ₩43,283 | ₩41,381 | ₩41,564 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,894 | ₩42,854 | ₩39,680 | ₩42,814 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,296 | ₩40,296 | ₩38,254 | ₩39,818 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,354 | ₩42,841 | ₩39,104 | ₩40,229 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,837 | ₩41,689 | ₩36,975 | ₩38,903 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,529 | ₩36,556 | ₩35,093 | ₩35,566 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,712 | ₩38,281 | ₩35,100 | ₩35,877 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,578 | ₩37,671 | ₩35,770 | ₩37,619 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,921 | ₩40,176 | ₩38,033 | ₩38,144 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩42,024 | ₩43,122 | ₩41,528 | ₩42,085 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩42,104 | ₩43,323 | ₩41,595 | ₩42,626 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,702 | ₩41,702 | ₩40,109 | ₩41,014 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩40,966 | ₩41,555 | ₩40,577 | ₩40,944 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,511 | ₩40,470 | ₩37,404 | ₩40,186 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,903 | ₩39,057 | ₩38,140 | ₩38,770 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,564 | ₩39,640 | ₩37,564 | ₩39,640 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,310 | ₩40,310 | ₩37,618 | ₩37,659 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,127 | ₩40,470 | ₩37,887 | ₩39,935 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,770 | ₩40,551 | ₩37,537 | ₩39,533 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩37,979 | ₩38,662 | ₩37,109 | ₩38,421 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩38,997 | ₩39,305 | ₩37,377 | ₩38,261 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,269 | ₩41,127 | ₩39,104 | ₩40,547 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,211 | ₩42,211 | ₩40,176 | ₩40,738 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,184 | ₩43,671 | ₩41,609 | ₩42,551 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,921 | ₩44,394 | ₩41,930 | ₩42,600 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,193 | ₩44,970 | ₩43,403 | ₩43,979 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩41,970 | ₩42,305 | ₩40,598 | ₩41,823 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩41,113 | ₩43,790 | ₩40,510 | ₩42,305 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,693 | ₩42,693 | ₩39,976 | ₩41,207 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,751 | ₩43,751 | ₩41,019 | ₩41,649 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,323 | ₩44,327 | ₩41,970 | ₩43,644 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,189 | ₩42,707 | ₩37,189 | ₩42,144 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,895 | ₩38,167 | ₩36,319 | ₩37,043 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩37,069 | ₩37,511 | ₩35,328 | ₩36,292 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,582 | ₩35,984 | ₩34,832 | ₩35,889 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,823 | ₩36,493 | ₩35,087 | ₩35,703 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,520 | ₩36,895 | ₩34,725 | ₩35,416 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,158 | ₩36,881 | ₩36,026 | ₩36,249 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,542 | ₩38,542 | ₩36,788 | ₩36,948 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,725 | ₩37,899 | ₩36,372 | ₩37,481 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,894 | ₩40,075 | ₩37,658 | ₩37,658 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,631 | ₩40,182 | ₩37,256 | ₩39,466 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,649 | ₩39,968 | ₩37,966 | ₩37,979 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,586 | ₩40,205 | ₩38,073 | ₩38,542 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,890 | ₩41,002 | ₩38,729 | ₩38,863 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,823 | ₩39,935 | ₩37,377 | ₩37,886 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,770 | ₩38,234 | ₩35,770 | ₩37,282 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,145 | ₩35,241 | ₩32,810 | ₩34,524 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩34,002 | ₩34,220 | ₩32,730 | ₩33,473 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,489 | ₩36,131 | ₩33,922 | ₩34,431 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,685 | ₩37,779 | ₩35,080 | ₩36,127 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,529 | ₩38,903 | ₩35,529 | ₩37,578 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,216 | ₩35,388 | ₩33,989 | ₩34,922 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,283 | ₩34,725 | ₩33,480 | ₩33,882 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,690 | ₩33,987 | ₩32,690 | ₩33,750 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,471 | ₩32,542 | ₩31,176 | ₩32,289 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,257 | ₩32,029 | ₩29,971 | ₩30,749 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,154 | ₩30,935 | ₩28,993 | ₩30,742 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,650 | ₩29,998 | ₩28,592 | ₩29,122 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,931 | ₩30,667 | ₩29,690 | ₩30,011 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩31,029 | ₩31,029 | ₩29,462 | ₩30,167 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,623 | ₩31,096 | ₩29,435 | ₩30,641 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,310 | ₩29,583 | ₩28,002 | ₩29,209 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,623 | ₩29,435 | ₩26,623 | ₩27,794 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,471 | ₩28,471 | ₩26,744 | ₩26,828 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,793 | ₩28,886 | ₩28,045 | ₩28,351 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,355 | ₩29,636 | ₩28,862 | ₩29,145 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,190 | ₩29,409 | ₩28,096 | ₩29,196 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,520 | ₩28,310 | ₩27,199 | ₩27,998 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩26,985 | ₩28,860 | ₩26,931 | ₩27,802 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,413 | ₩26,683 | ₩24,306 | ₩26,266 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,632 | ₩22,699 | ₩21,882 | ₩21,936 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,168 | ₩23,302 | ₩22,592 | ₩23,128 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,476 | ₩24,038 | ₩22,820 | ₩22,843 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,413 | ₩24,413 | ₩23,047 | ₩23,704 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩25,980 | ₩26,101 | ₩25,311 | ₩25,538 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩25,029 | ₩25,779 | ₩24,989 | ₩25,763 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,418 | ₩25,418 | ₩23,650 | ₩24,788 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,181 | ₩26,248 | ₩25,364 | ₩25,762 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,870 | ₩26,315 | ₩25,712 | ₩26,154 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,391 | ₩25,624 | ₩24,628 | ₩24,882 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩25,994 | ₩26,014 | ₩24,025 | ₩24,991 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,087 | ₩26,916 | ₩25,739 | ₩25,933 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,797 | ₩27,119 | ₩26,248 | ₩26,369 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,775 | ₩27,775 | ₩26,650 | ₩26,912 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,668 | ₩28,351 | ₩27,065 | ₩27,910 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,186 | ₩28,123 | ₩26,623 | ₩27,688 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,712 | ₩26,596 | ₩24,641 | ₩26,428 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,623 | ₩26,703 | ₩25,883 | ₩26,204 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,333 | ₩27,949 | ₩26,489 | ₩26,757 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,302 | ₩29,127 | ₩26,302 | ₩27,980 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,740 | ₩26,014 | ₩24,740 | ₩25,892 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,320 | ₩24,721 | ₩24,105 | ₩24,134 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,775 | ₩24,870 | ₩23,677 | ₩23,710 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,632 | ₩25,672 | ₩24,788 | ₩24,854 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,672 | ₩26,140 | ₩25,512 | ₩25,844 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,230 | ₩25,324 | ₩24,909 | ₩25,096 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,833 | ₩26,531 | ₩25,552 | ₩25,666 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩25,954 | ₩26,416 | ₩25,043 | ₩25,391 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,753 | ₩26,362 | ₩25,739 | ₩26,020 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,703 | ₩26,703 | ₩25,418 | ₩26,038 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩30,038 | ₩30,038 | ₩26,576 | ₩26,883 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,493 | ₩30,922 | ₩29,676 | ₩30,357 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,554 | ₩31,263 | ₩30,105 | ₩30,234 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,788 | ₩30,788 | ₩29,556 | ₩29,772 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,283 | ₩31,297 | ₩30,614 | ₩31,203 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,297 | ₩31,725 | ₩30,882 | ₩31,243 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩30,051 | ₩31,709 | ₩30,051 | ₩31,709 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,516 | ₩30,639 | ₩29,194 | ₩30,614 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,922 | ₩30,922 | ₩29,235 | ₩30,212 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩31,953 | ₩32,181 | ₩30,962 | ₩31,525 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,288 | ₩32,395 | ₩31,069 | ₩31,712 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,243 | ₩34,765 | ₩32,221 | ₩32,449 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,288 | ₩34,658 | ₩32,288 | ₩34,658 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,904 | ₩32,904 | ₩31,847 | ₩32,837 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,230 | ₩34,779 | ₩33,118 | ₩33,306 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩34,056 | ₩35,167 | ₩33,024 | ₩34,163 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,444 | ₩35,596 | ₩33,828 | ₩35,167 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,730 | ₩33,252 | ₩31,752 | ₩32,087 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,315 | ₩33,091 | ₩32,007 | ₩33,091 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,727 | ₩33,835 | ₩32,288 | ₩32,864 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,792 | ₩35,810 | ₩33,855 | ₩33,857 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,645 | ₩35,636 | ₩33,788 | ₩34,216 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,770 | ₩35,221 | ₩32,328 | ₩34,042 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,158 | ₩33,332 | ₩32,328 | ₩32,549 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩34,939 | ₩35,045 | ₩33,065 | ₩33,065 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,680 | ₩38,542 | ₩34,357 | ₩34,377 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,194 | ₩35,489 | ₩33,828 | ₩35,368 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,810 | ₩36,667 | ₩31,940 | ₩32,992 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,243 | ₩39,506 | ₩36,413 | ₩39,198 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,806 | ₩35,415 | ₩31,752 | ₩32,435 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,542 | ₩35,984 | ₩34,893 | ₩35,126 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,323 | ₩35,328 | ₩33,594 | ₩34,698 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,801 | ₩34,859 | ₩33,788 | ₩33,801 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,136 | ₩34,149 | ₩32,569 | ₩33,895 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,600 | ₩37,256 | ₩34,685 | ₩34,886 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,480 | ₩36,761 | ₩35,261 | ₩36,484 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩38,073 | ₩38,073 | ₩36,560 | ₩36,613 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,497 | ₩38,837 | ₩37,497 | ₩38,287 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩35,033 | ₩37,872 | ₩35,033 | ₩37,698 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,310 | ₩35,388 | ₩33,573 | ₩35,167 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,748 | ₩35,716 | ₩33,748 | ₩35,020 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,551 | ₩36,551 | ₩33,302 | ₩34,765 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,167 | ₩38,167 | ₩36,707 | ₩37,537 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,180 | ₩38,641 | ₩37,311 | ₩37,712 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,788 | ₩38,182 | ₩36,573 | ₩38,020 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,676 | ₩39,680 | ₩36,895 | ₩36,908 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,310 | ₩41,943 | ₩37,404 | ₩38,421 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,631 | ₩40,752 | ₩37,631 | ₩40,015 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,569 | ₩37,444 | ₩35,569 | ₩37,010 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩38,006 | ₩38,561 | ₩34,953 | ₩35,502 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,846 | ₩38,207 | ₩36,265 | ₩38,207 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,421 | ₩38,456 | ₩37,852 | ₩37,872 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,180 | ₩38,475 | ₩37,832 | ₩38,332 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,127 | ₩38,636 | ₩37,926 | ₩38,314 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,247 | ₩38,301 | ₩37,725 | ₩38,180 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,886 | ₩38,662 | ₩37,886 | ₩38,073 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,189 | ₩38,957 | ₩37,189 | ₩37,591 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,220 | ₩38,787 | ₩37,323 | ₩38,261 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,444 | ₩38,167 | ₩37,363 | ₩37,993 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,703 | ₩38,435 | ₩35,703 | ₩36,975 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,868 | ₩37,323 | ₩35,582 | ₩35,997 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩37,953 | ₩37,953 | ₩35,657 | ₩36,868 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,502 | ₩37,524 | ₩35,502 | ₩37,350 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,176 | ₩35,127 | ₩33,480 | ₩35,127 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,841 | ₩35,261 | ₩32,462 | ₩33,815 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,315 | ₩33,440 | ₩31,685 | ₩32,730 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩37,096 | ₩37,792 | ₩35,502 | ₩35,649 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩38,087 | ₩38,087 | ₩36,238 | ₩36,801 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,542 | ₩38,997 | ₩37,367 | ₩37,712 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,627 | ₩39,627 | ₩37,698 | ₩38,046 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,310 | ₩40,829 | ₩38,770 | ₩39,546 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,582 | ₩42,318 | ₩40,202 | ₩40,537 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,613 | ₩43,524 | ₩41,301 | ₩41,528 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,649 | ₩44,849 | ₩42,411 | ₩42,841 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,532 | ₩45,814 | ₩44,863 | ₩45,479 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,242 | ₩45,907 | ₩43,242 | ₩45,894 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,796 | ₩42,854 | ₩41,060 | ₩42,466 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,604 | ₩42,345 | ₩40,269 | ₩41,890 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩41,033 | ₩41,582 | ₩40,336 | ₩40,658 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,493 | ₩41,568 | ₩39,493 | ₩41,113 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,810 | ₩40,340 | ₩38,582 | ₩39,747 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,738 | ₩39,814 | ₩37,243 | ₩39,064 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩37,966 | ₩39,908 | ₩37,497 | ₩39,345 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩37,966 | ₩39,801 | ₩37,926 | ₩38,997 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,908 | ₩38,997 | ₩36,908 | ₩38,716 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,819 | ₩37,300 | ₩34,819 | ₩36,533 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩33,091 | ₩35,930 | ₩33,024 | ₩34,913 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,355 | ₩32,355 | ₩30,347 | ₩31,938 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,315 | ₩33,841 | ₩31,551 | ₩32,984 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,404 | ₩34,190 | ₩30,949 | ₩32,154 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,944 | ₩31,397 | ₩29,343 | ₩30,883 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩27,989 | ₩30,493 | ₩27,989 | ₩30,185 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,476 | ₩28,458 | ₩26,369 | ₩28,002 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,476 | ₩27,386 | ₩24,957 | ₩26,837 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,712 | ₩25,980 | ₩24,829 | ₩25,056 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,458 | ₩25,779 | ₩25,043 | ₩25,431 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,820 | ₩25,820 | ₩24,976 | ₩25,761 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,083 | ₩26,235 | ₩25,083 | ₩25,712 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,641 | ₩25,663 | ₩24,641 | ₩25,447 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,159 | ₩25,149 | ₩24,012 | ₩24,933 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,775 | ₩24,945 | ₩24,159 | ₩24,284 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,413 | ₩24,802 | ₩24,226 | ₩24,747 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,463 | ₩24,523 | ₩23,370 | ₩24,373 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,726 | ₩26,345 | ₩25,170 | ₩25,370 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩25,003 | ₩26,087 | ₩24,949 | ₩25,913 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,351 | ₩25,378 | ₩24,668 | ₩25,056 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,369 | ₩26,369 | ₩25,391 | ₩25,512 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,815 | ₩28,371 | ₩26,181 | ₩26,395 | -5.10% | 13.6만 |
|---|