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 | ₩36,573 | ₩38,126 | ₩36,573 | ₩38,025 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,300 | ₩38,300 | ₩35,140 | ₩37,554 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,818 | ₩39,960 | ₩37,604 | ₩38,798 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,332 | ₩37,871 | ₩35,863 | ₩36,913 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,506 | ₩37,329 | ₩35,863 | ₩36,080 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,760 | ₩37,269 | ₩35,529 | ₩36,131 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,720 | ₩36,941 | ₩35,877 | ₩36,636 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,848 | ₩40,578 | ₩37,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,233 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,116 | ₩39,116 | ₩37,885 | ₩38,743 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩39,009 | ₩39,296 | ₩38,099 | ₩38,732 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,862 | ₩38,902 | ₩37,229 | ₩38,743 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,894 | ₩39,558 | ₩36,827 | ₩38,752 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,554 | ₩38,885 | ₩36,399 | ₩36,858 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,693 | ₩38,553 | ₩36,010 | ₩38,032 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,144 | ₩38,045 | ₩35,788 | ₩37,696 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,693 | ₩37,175 | ₩36,265 | ₩36,906 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,573 | ₩37,356 | ₩36,144 | ₩36,925 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩36,037 | ₩36,814 | ₩35,743 | ₩36,079 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩37,028 | ₩37,108 | ₩35,689 | ₩35,957 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,198 | ₩36,834 | ₩35,783 | ₩36,096 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,395 | ₩35,649 | ₩34,605 | ₩34,657 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,743 | ₩35,743 | ₩35,127 | ₩35,127 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,314 | ₩36,144 | ₩35,020 | ₩35,223 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,703 | ₩35,917 | ₩34,752 | ₩35,207 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,175 | ₩37,175 | ₩36,245 | ₩36,800 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,152 | ₩38,152 | ₩36,333 | ₩37,650 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,139 | ₩39,438 | ₩37,604 | ₩37,660 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,344 | ₩39,411 | ₩37,503 | ₩37,537 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩37,978 | ₩37,978 | ₩36,881 | ₩37,693 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,862 | ₩38,929 | ₩37,938 | ₩38,567 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,357 | ₩39,665 | ₩38,500 | ₩38,687 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,691 | ₩42,691 | ₩39,183 | ₩39,799 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,176 | ₩44,899 | ₩42,543 | ₩42,731 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,404 | ₩44,404 | ₩42,708 | ₩43,909 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,664 | ₩45,395 | ₩42,277 | ₩44,399 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,810 | ₩45,810 | ₩43,668 | ₩43,772 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,654 | ₩47,028 | ₩43,654 | ₩46,172 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,642 | ₩42,570 | ₩40,642 | ₩42,409 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩39,036 | ₩40,575 | ₩38,581 | ₩39,729 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,448 | ₩40,448 | ₩38,822 | ₩39,516 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩42,972 | ₩42,972 | ₩41,142 | ₩41,356 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,897 | ₩42,516 | ₩40,134 | ₩42,087 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,369 | ₩43,266 | ₩41,365 | ₩41,549 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,879 | ₩42,838 | ₩39,665 | ₩42,798 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,281 | ₩40,281 | ₩38,239 | ₩39,803 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,338 | ₩42,824 | ₩39,089 | ₩40,214 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,822 | ₩41,673 | ₩36,961 | ₩38,889 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,515 | ₩36,542 | ₩35,080 | ₩35,553 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,697 | ₩38,266 | ₩35,087 | ₩35,863 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,563 | ₩37,657 | ₩35,756 | ₩37,605 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,906 | ₩40,160 | ₩38,019 | ₩38,130 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩42,008 | ₩43,105 | ₩41,512 | ₩42,069 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩42,088 | ₩43,306 | ₩41,579 | ₩42,610 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,686 | ₩41,686 | ₩40,093 | ₩40,998 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩40,950 | ₩41,539 | ₩40,562 | ₩40,929 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,496 | ₩40,455 | ₩37,389 | ₩40,171 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,889 | ₩39,043 | ₩38,126 | ₩38,755 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,550 | ₩39,625 | ₩37,550 | ₩39,625 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,294 | ₩40,294 | ₩37,604 | ₩37,645 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,112 | ₩40,455 | ₩37,873 | ₩39,919 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,755 | ₩40,535 | ₩37,523 | ₩39,518 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩37,965 | ₩38,648 | ₩37,095 | ₩38,407 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩38,982 | ₩39,290 | ₩37,363 | ₩38,246 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,254 | ₩41,111 | ₩39,089 | ₩40,531 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,195 | ₩42,195 | ₩40,160 | ₩40,723 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,168 | ₩43,654 | ₩41,593 | ₩42,535 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,905 | ₩44,377 | ₩41,914 | ₩42,583 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,176 | ₩44,953 | ₩43,387 | ₩43,962 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩41,954 | ₩42,289 | ₩40,582 | ₩41,807 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩41,097 | ₩43,773 | ₩40,495 | ₩42,289 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,677 | ₩42,677 | ₩39,961 | ₩41,191 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,735 | ₩43,735 | ₩41,004 | ₩41,633 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,306 | ₩44,310 | ₩41,954 | ₩43,628 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,175 | ₩42,691 | ₩37,175 | ₩42,128 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,881 | ₩38,152 | ₩36,305 | ₩37,029 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩37,055 | ₩37,496 | ₩35,314 | ₩36,278 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,569 | ₩35,970 | ₩34,819 | ₩35,875 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,810 | ₩36,479 | ₩35,073 | ₩35,689 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,506 | ₩36,881 | ₩34,712 | ₩35,403 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,144 | ₩36,867 | ₩36,012 | ₩36,235 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,527 | ₩38,527 | ₩36,774 | ₩36,934 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,711 | ₩37,885 | ₩36,359 | ₩37,467 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,879 | ₩40,060 | ₩37,644 | ₩37,644 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,617 | ₩40,167 | ₩37,242 | ₩39,451 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,634 | ₩39,953 | ₩37,952 | ₩37,965 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,571 | ₩40,190 | ₩38,059 | ₩38,527 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,875 | ₩40,986 | ₩38,715 | ₩38,848 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,808 | ₩39,919 | ₩37,363 | ₩37,871 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,756 | ₩38,219 | ₩35,756 | ₩37,268 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,132 | ₩35,227 | ₩32,798 | ₩34,511 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩33,989 | ₩34,207 | ₩32,717 | ₩33,460 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,475 | ₩36,118 | ₩33,909 | ₩34,417 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,670 | ₩37,764 | ₩35,067 | ₩36,114 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,515 | ₩38,889 | ₩35,515 | ₩37,563 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,203 | ₩35,375 | ₩33,976 | ₩34,909 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,270 | ₩34,712 | ₩33,467 | ₩33,869 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,677 | ₩33,974 | ₩32,677 | ₩33,737 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,459 | ₩32,530 | ₩31,164 | ₩32,277 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,245 | ₩32,017 | ₩29,960 | ₩30,737 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,143 | ₩30,924 | ₩28,982 | ₩30,731 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,638 | ₩29,986 | ₩28,581 | ₩29,111 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,919 | ₩30,656 | ₩29,679 | ₩30,000 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩31,017 | ₩31,017 | ₩29,451 | ₩30,155 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,612 | ₩31,084 | ₩29,424 | ₩30,629 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,300 | ₩29,571 | ₩27,992 | ₩29,198 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,613 | ₩29,424 | ₩26,613 | ₩27,783 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,460 | ₩28,460 | ₩26,733 | ₩26,818 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,782 | ₩28,875 | ₩28,035 | ₩28,340 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,344 | ₩29,625 | ₩28,851 | ₩29,134 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,179 | ₩29,397 | ₩28,086 | ₩29,185 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,510 | ₩28,300 | ₩27,189 | ₩27,988 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩26,974 | ₩28,849 | ₩26,921 | ₩27,791 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,404 | ₩26,673 | ₩24,297 | ₩26,256 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,624 | ₩22,691 | ₩21,874 | ₩21,928 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,159 | ₩23,293 | ₩22,584 | ₩23,119 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,467 | ₩24,029 | ₩22,811 | ₩22,834 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,404 | ₩24,404 | ₩23,039 | ₩23,695 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩25,970 | ₩26,091 | ₩25,301 | ₩25,529 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩25,020 | ₩25,770 | ₩24,980 | ₩25,754 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,408 | ₩25,408 | ₩23,641 | ₩24,779 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,171 | ₩26,238 | ₩25,355 | ₩25,752 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,861 | ₩26,305 | ₩25,703 | ₩26,144 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,381 | ₩25,614 | ₩24,618 | ₩24,873 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩25,984 | ₩26,004 | ₩24,016 | ₩24,981 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,077 | ₩26,906 | ₩25,729 | ₩25,924 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,787 | ₩27,108 | ₩26,238 | ₩26,359 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,764 | ₩27,764 | ₩26,640 | ₩26,902 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,657 | ₩28,340 | ₩27,055 | ₩27,899 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,175 | ₩28,112 | ₩26,613 | ₩27,677 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,703 | ₩26,586 | ₩24,632 | ₩26,418 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,613 | ₩26,693 | ₩25,873 | ₩26,194 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,322 | ₩27,938 | ₩26,479 | ₩26,747 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,292 | ₩29,116 | ₩26,292 | ₩27,969 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,731 | ₩26,004 | ₩24,731 | ₩25,882 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,310 | ₩24,712 | ₩24,096 | ₩24,124 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,766 | ₩24,861 | ₩23,668 | ₩23,701 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,622 | ₩25,662 | ₩24,779 | ₩24,845 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,662 | ₩26,130 | ₩25,502 | ₩25,834 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,221 | ₩25,314 | ₩24,899 | ₩25,087 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,823 | ₩26,521 | ₩25,542 | ₩25,656 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩25,944 | ₩26,405 | ₩25,033 | ₩25,381 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,743 | ₩26,352 | ₩25,729 | ₩26,011 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,693 | ₩26,693 | ₩25,408 | ₩26,028 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩30,027 | ₩30,027 | ₩26,566 | ₩26,873 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,482 | ₩30,910 | ₩29,665 | ₩30,345 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,542 | ₩31,251 | ₩30,094 | ₩30,222 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,776 | ₩30,776 | ₩29,545 | ₩29,760 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,272 | ₩31,285 | ₩30,602 | ₩31,191 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,285 | ₩31,713 | ₩30,870 | ₩31,231 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩30,040 | ₩31,697 | ₩30,040 | ₩31,697 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,505 | ₩30,628 | ₩29,183 | ₩30,602 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,910 | ₩30,910 | ₩29,223 | ₩30,201 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩31,941 | ₩32,168 | ₩30,950 | ₩31,513 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,276 | ₩32,383 | ₩31,057 | ₩31,700 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,230 | ₩34,752 | ₩32,209 | ₩32,436 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,276 | ₩34,645 | ₩32,276 | ₩34,645 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,891 | ₩32,891 | ₩31,835 | ₩32,824 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,217 | ₩34,766 | ₩33,106 | ₩33,293 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩34,043 | ₩35,154 | ₩33,012 | ₩34,150 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,431 | ₩35,582 | ₩33,815 | ₩35,154 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,717 | ₩33,239 | ₩31,740 | ₩32,075 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,302 | ₩33,079 | ₩31,994 | ₩33,079 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,715 | ₩33,822 | ₩32,276 | ₩32,851 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,779 | ₩35,796 | ₩33,842 | ₩33,845 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,632 | ₩35,622 | ₩33,775 | ₩34,203 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,757 | ₩35,207 | ₩32,316 | ₩34,029 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,146 | ₩33,320 | ₩32,316 | ₩32,537 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩34,926 | ₩35,032 | ₩33,052 | ₩33,052 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,666 | ₩38,527 | ₩34,344 | ₩34,364 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,181 | ₩35,475 | ₩33,815 | ₩35,355 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,796 | ₩36,653 | ₩31,928 | ₩32,980 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,229 | ₩39,491 | ₩36,399 | ₩39,183 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,792 | ₩35,401 | ₩31,740 | ₩32,423 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,529 | ₩35,970 | ₩34,879 | ₩35,112 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,310 | ₩35,314 | ₩33,581 | ₩34,685 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,788 | ₩34,846 | ₩33,775 | ₩33,788 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,123 | ₩34,136 | ₩32,557 | ₩33,882 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,586 | ₩37,242 | ₩34,672 | ₩34,873 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,466 | ₩36,747 | ₩35,247 | ₩36,470 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩38,059 | ₩38,059 | ₩36,546 | ₩36,600 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,483 | ₩38,822 | ₩37,483 | ₩38,273 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩35,020 | ₩37,858 | ₩35,020 | ₩37,684 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,297 | ₩35,375 | ₩33,561 | ₩35,154 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,735 | ₩35,703 | ₩33,735 | ₩35,006 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,537 | ₩36,537 | ₩33,289 | ₩34,752 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,152 | ₩38,152 | ₩36,693 | ₩37,523 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,166 | ₩38,626 | ₩37,297 | ₩37,697 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,774 | ₩38,167 | ₩36,559 | ₩38,005 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,661 | ₩39,665 | ₩36,881 | ₩36,894 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,294 | ₩41,927 | ₩37,389 | ₩38,407 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,617 | ₩40,736 | ₩37,617 | ₩40,000 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,555 | ₩37,429 | ₩35,555 | ₩36,996 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩37,992 | ₩38,546 | ₩34,940 | ₩35,488 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,831 | ₩38,193 | ₩36,251 | ₩38,193 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,407 | ₩38,442 | ₩37,838 | ₩37,858 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,166 | ₩38,460 | ₩37,818 | ₩38,317 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,112 | ₩38,621 | ₩37,911 | ₩38,300 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,233 | ₩38,286 | ₩37,711 | ₩38,166 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,871 | ₩38,648 | ₩37,871 | ₩38,059 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,175 | ₩38,942 | ₩37,175 | ₩37,577 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,206 | ₩38,772 | ₩37,309 | ₩38,246 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,429 | ₩38,152 | ₩37,349 | ₩37,978 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,689 | ₩38,420 | ₩35,689 | ₩36,961 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,854 | ₩37,309 | ₩35,569 | ₩35,984 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩37,938 | ₩37,938 | ₩35,644 | ₩36,854 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,488 | ₩37,510 | ₩35,488 | ₩37,336 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,163 | ₩35,114 | ₩33,467 | ₩35,114 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,828 | ₩35,247 | ₩32,450 | ₩33,802 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,302 | ₩33,427 | ₩31,673 | ₩32,717 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩37,081 | ₩37,778 | ₩35,488 | ₩35,636 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩38,072 | ₩38,072 | ₩36,225 | ₩36,787 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,527 | ₩38,982 | ₩37,353 | ₩37,697 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,612 | ₩39,612 | ₩37,684 | ₩38,032 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,294 | ₩40,814 | ₩38,755 | ₩39,531 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,566 | ₩42,302 | ₩40,187 | ₩40,522 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,597 | ₩43,507 | ₩41,285 | ₩41,512 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,632 | ₩44,832 | ₩42,395 | ₩42,824 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,515 | ₩45,796 | ₩44,846 | ₩45,462 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,226 | ₩45,890 | ₩43,226 | ₩45,877 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,780 | ₩42,838 | ₩41,044 | ₩42,450 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,589 | ₩42,329 | ₩40,254 | ₩41,874 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩41,017 | ₩41,566 | ₩40,321 | ₩40,642 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,478 | ₩41,553 | ₩39,478 | ₩41,097 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,795 | ₩40,325 | ₩38,567 | ₩39,732 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,724 | ₩39,799 | ₩37,229 | ₩39,049 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩37,952 | ₩39,893 | ₩37,483 | ₩39,330 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩37,952 | ₩39,786 | ₩37,911 | ₩38,982 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,894 | ₩38,982 | ₩36,894 | ₩38,701 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,806 | ₩37,286 | ₩34,806 | ₩36,519 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩33,079 | ₩35,917 | ₩33,012 | ₩34,899 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,343 | ₩32,343 | ₩30,336 | ₩31,926 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,302 | ₩33,828 | ₩31,539 | ₩32,972 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,392 | ₩34,177 | ₩30,937 | ₩32,142 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,933 | ₩31,385 | ₩29,332 | ₩30,871 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩27,978 | ₩30,482 | ₩27,978 | ₩30,174 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,466 | ₩28,447 | ₩26,359 | ₩27,992 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,466 | ₩27,376 | ₩24,948 | ₩26,827 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,703 | ₩25,970 | ₩24,819 | ₩25,047 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,448 | ₩25,770 | ₩25,033 | ₩25,422 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,810 | ₩25,810 | ₩24,966 | ₩25,751 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,073 | ₩26,225 | ₩25,073 | ₩25,703 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,632 | ₩25,653 | ₩24,632 | ₩25,438 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,150 | ₩25,139 | ₩24,003 | ₩24,924 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,766 | ₩24,936 | ₩24,150 | ₩24,274 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,404 | ₩24,792 | ₩24,217 | ₩24,737 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,454 | ₩24,514 | ₩23,361 | ₩24,364 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,716 | ₩26,335 | ₩25,160 | ₩25,360 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩24,993 | ₩26,077 | ₩24,940 | ₩25,903 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,341 | ₩25,368 | ₩24,658 | ₩25,047 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,359 | ₩26,359 | ₩25,381 | ₩25,502 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,804 | ₩28,360 | ₩26,171 | ₩26,385 | -5.10% | 13.6만 |
|---|