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 | ₩36,651 | ₩38,207 | ₩36,651 | ₩38,106 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,381 | ₩38,381 | ₩35,215 | ₩37,634 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,899 | ₩40,045 | ₩37,684 | ₩38,881 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,409 | ₩37,952 | ₩35,940 | ₩36,992 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,584 | ₩37,409 | ₩35,940 | ₩36,157 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,839 | ₩37,348 | ₩35,604 | ₩36,208 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,798 | ₩37,020 | ₩35,953 | ₩36,714 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,931 | ₩40,665 | ₩37,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,312 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,200 | ₩39,200 | ₩37,966 | ₩38,826 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩39,092 | ₩39,380 | ₩38,180 | ₩38,815 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,945 | ₩38,985 | ₩37,308 | ₩38,826 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,973 | ₩39,643 | ₩36,906 | ₩38,835 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,636 | ₩38,968 | ₩36,476 | ₩36,937 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,772 | ₩38,635 | ₩36,087 | ₩38,113 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,222 | ₩38,127 | ₩35,865 | ₩37,776 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,772 | ₩37,255 | ₩36,342 | ₩36,985 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,651 | ₩37,436 | ₩36,222 | ₩37,004 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩36,114 | ₩36,892 | ₩35,819 | ₩36,156 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩37,107 | ₩37,187 | ₩35,765 | ₩36,034 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,275 | ₩36,912 | ₩35,859 | ₩36,173 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,470 | ₩35,725 | ₩34,679 | ₩34,731 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,819 | ₩35,819 | ₩35,202 | ₩35,202 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,390 | ₩36,222 | ₩35,095 | ₩35,299 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,779 | ₩35,994 | ₩34,826 | ₩35,283 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,255 | ₩37,255 | ₩36,322 | ₩36,879 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,234 | ₩38,234 | ₩36,411 | ₩37,731 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,220 | ₩39,522 | ₩37,684 | ₩37,740 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,428 | ₩39,495 | ₩37,583 | ₩37,617 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩38,059 | ₩38,059 | ₩36,959 | ₩37,774 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,945 | ₩39,012 | ₩38,019 | ₩38,650 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,441 | ₩39,750 | ₩38,583 | ₩38,769 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,782 | ₩42,782 | ₩39,267 | ₩39,884 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,271 | ₩44,995 | ₩42,634 | ₩42,822 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,499 | ₩44,499 | ₩42,799 | ₩44,003 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,755 | ₩45,492 | ₩42,367 | ₩44,494 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,908 | ₩45,908 | ₩43,761 | ₩43,866 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,748 | ₩47,128 | ₩43,748 | ₩46,271 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,729 | ₩42,661 | ₩40,729 | ₩42,500 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩39,119 | ₩40,662 | ₩38,663 | ₩39,814 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,535 | ₩40,535 | ₩38,905 | ₩39,601 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩43,063 | ₩43,063 | ₩41,230 | ₩41,444 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,984 | ₩42,607 | ₩40,219 | ₩42,177 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,460 | ₩43,359 | ₩41,454 | ₩41,637 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,964 | ₩42,929 | ₩39,750 | ₩42,889 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,367 | ₩40,367 | ₩38,321 | ₩39,888 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,427 | ₩42,916 | ₩39,173 | ₩40,300 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,905 | ₩41,762 | ₩37,040 | ₩38,972 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,591 | ₩36,620 | ₩35,155 | ₩35,629 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,778 | ₩38,348 | ₩35,162 | ₩35,940 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,644 | ₩37,738 | ₩35,833 | ₩37,685 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,991 | ₩40,246 | ₩38,100 | ₩38,211 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩42,098 | ₩43,198 | ₩41,601 | ₩42,159 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩42,178 | ₩43,399 | ₩41,668 | ₩42,701 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,776 | ₩41,776 | ₩40,179 | ₩41,086 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩41,038 | ₩41,628 | ₩40,649 | ₩41,016 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,577 | ₩40,541 | ₩37,469 | ₩40,257 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,972 | ₩39,126 | ₩38,207 | ₩38,838 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,630 | ₩39,710 | ₩37,630 | ₩39,710 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,380 | ₩40,380 | ₩37,684 | ₩37,725 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,194 | ₩40,541 | ₩37,954 | ₩40,005 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,838 | ₩40,622 | ₩37,603 | ₩39,602 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩38,046 | ₩38,730 | ₩37,174 | ₩38,489 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩39,066 | ₩39,374 | ₩37,442 | ₩38,328 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,340 | ₩41,199 | ₩39,173 | ₩40,618 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,285 | ₩42,285 | ₩40,246 | ₩40,810 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,259 | ₩43,748 | ₩41,682 | ₩42,626 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,996 | ₩44,472 | ₩42,004 | ₩42,674 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,271 | ₩45,049 | ₩43,479 | ₩44,056 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩42,044 | ₩42,379 | ₩40,669 | ₩41,896 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩41,185 | ₩43,867 | ₩40,582 | ₩42,379 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,768 | ₩42,768 | ₩40,046 | ₩41,279 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,828 | ₩43,828 | ₩41,091 | ₩41,722 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,399 | ₩44,405 | ₩42,044 | ₩43,721 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,255 | ₩42,782 | ₩37,255 | ₩42,218 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,959 | ₩38,234 | ₩36,383 | ₩37,108 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩37,134 | ₩37,577 | ₩35,390 | ₩36,356 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,645 | ₩36,047 | ₩34,893 | ₩35,952 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,886 | ₩36,557 | ₩35,148 | ₩35,765 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,584 | ₩36,959 | ₩34,786 | ₩35,478 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,222 | ₩36,946 | ₩36,089 | ₩36,313 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,610 | ₩38,610 | ₩36,852 | ₩37,013 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,791 | ₩37,966 | ₩36,436 | ₩37,547 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,964 | ₩40,146 | ₩37,724 | ₩37,724 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,697 | ₩40,253 | ₩37,322 | ₩39,535 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,717 | ₩40,038 | ₩38,033 | ₩38,046 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,656 | ₩40,276 | ₩38,140 | ₩38,610 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,958 | ₩41,074 | ₩38,797 | ₩38,931 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,891 | ₩40,005 | ₩37,442 | ₩37,952 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,833 | ₩38,301 | ₩35,833 | ₩37,347 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,203 | ₩35,303 | ₩32,868 | ₩34,585 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩34,062 | ₩34,280 | ₩32,787 | ₩33,532 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,551 | ₩36,195 | ₩33,981 | ₩34,491 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,751 | ₩37,845 | ₩35,142 | ₩36,191 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,591 | ₩38,972 | ₩35,591 | ₩37,644 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,276 | ₩35,450 | ₩34,048 | ₩34,983 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,343 | ₩34,786 | ₩33,539 | ₩33,941 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,747 | ₩34,047 | ₩32,747 | ₩33,809 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,526 | ₩32,599 | ₩31,231 | ₩32,346 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,312 | ₩32,086 | ₩30,024 | ₩30,803 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,205 | ₩30,990 | ₩29,044 | ₩30,796 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,702 | ₩30,050 | ₩28,642 | ₩29,173 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,983 | ₩30,721 | ₩29,742 | ₩30,064 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩31,083 | ₩31,083 | ₩29,514 | ₩30,220 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,675 | ₩31,151 | ₩29,487 | ₩30,694 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,360 | ₩29,635 | ₩28,052 | ₩29,260 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,670 | ₩29,487 | ₩26,670 | ₩27,842 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,521 | ₩28,521 | ₩26,791 | ₩26,875 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,843 | ₩28,937 | ₩28,095 | ₩28,400 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,407 | ₩29,688 | ₩28,913 | ₩29,196 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,239 | ₩29,460 | ₩28,146 | ₩29,247 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,569 | ₩28,360 | ₩27,247 | ₩28,048 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩27,032 | ₩28,910 | ₩26,978 | ₩27,850 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,456 | ₩26,730 | ₩24,349 | ₩26,312 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,672 | ₩22,739 | ₩21,921 | ₩21,974 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,209 | ₩23,343 | ₩22,632 | ₩23,168 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,517 | ₩24,081 | ₩22,860 | ₩22,883 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,456 | ₩24,456 | ₩23,088 | ₩23,745 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩26,026 | ₩26,147 | ₩25,355 | ₩25,583 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩25,073 | ₩25,825 | ₩25,033 | ₩25,809 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,462 | ₩25,462 | ₩23,692 | ₩24,832 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,227 | ₩26,294 | ₩25,409 | ₩25,807 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,916 | ₩26,361 | ₩25,758 | ₩26,200 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,436 | ₩25,669 | ₩24,671 | ₩24,926 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩26,039 | ₩26,059 | ₩24,067 | ₩25,034 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,133 | ₩26,964 | ₩25,784 | ₩25,979 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,844 | ₩27,166 | ₩26,294 | ₩26,415 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,824 | ₩27,824 | ₩26,697 | ₩26,960 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,716 | ₩28,400 | ₩27,113 | ₩27,959 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,233 | ₩28,172 | ₩26,670 | ₩27,736 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,758 | ₩26,643 | ₩24,684 | ₩26,474 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,670 | ₩26,750 | ₩25,928 | ₩26,250 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,381 | ₩27,998 | ₩26,536 | ₩26,804 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,348 | ₩29,178 | ₩26,348 | ₩28,029 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,784 | ₩26,059 | ₩24,784 | ₩25,937 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,362 | ₩24,765 | ₩24,148 | ₩24,176 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,818 | ₩24,914 | ₩23,718 | ₩23,752 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,677 | ₩25,717 | ₩24,832 | ₩24,898 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,717 | ₩26,186 | ₩25,556 | ₩25,889 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,275 | ₩25,369 | ₩24,953 | ₩25,140 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,878 | ₩26,577 | ₩25,597 | ₩25,711 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩25,999 | ₩26,462 | ₩25,087 | ₩25,436 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,798 | ₩26,408 | ₩25,784 | ₩26,066 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,750 | ₩26,750 | ₩25,462 | ₩26,084 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩30,091 | ₩30,091 | ₩26,623 | ₩26,930 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,547 | ₩30,976 | ₩29,729 | ₩30,410 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,607 | ₩31,318 | ₩30,158 | ₩30,287 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,842 | ₩30,842 | ₩29,608 | ₩29,824 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,338 | ₩31,352 | ₩30,668 | ₩31,258 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,352 | ₩31,781 | ₩30,936 | ₩31,298 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩30,104 | ₩31,765 | ₩30,104 | ₩31,765 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,568 | ₩30,693 | ₩29,246 | ₩30,668 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,976 | ₩30,976 | ₩29,286 | ₩30,265 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩32,009 | ₩32,237 | ₩31,016 | ₩31,580 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,345 | ₩32,452 | ₩31,124 | ₩31,768 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,303 | ₩34,826 | ₩32,277 | ₩32,506 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,345 | ₩34,719 | ₩32,345 | ₩34,719 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,962 | ₩32,962 | ₩31,903 | ₩32,895 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,290 | ₩34,840 | ₩33,176 | ₩33,364 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩34,115 | ₩35,229 | ₩33,082 | ₩34,223 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,504 | ₩35,658 | ₩33,887 | ₩35,229 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,787 | ₩33,310 | ₩31,808 | ₩32,143 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,371 | ₩33,149 | ₩32,063 | ₩33,149 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,787 | ₩33,894 | ₩32,345 | ₩32,921 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,853 | ₩35,873 | ₩33,914 | ₩33,917 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,706 | ₩35,698 | ₩33,847 | ₩34,276 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,827 | ₩35,283 | ₩32,385 | ₩34,102 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,217 | ₩33,391 | ₩32,385 | ₩32,606 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩35,001 | ₩35,107 | ₩33,123 | ₩33,123 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,745 | ₩38,610 | ₩34,417 | ₩34,437 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,256 | ₩35,551 | ₩33,887 | ₩35,430 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,873 | ₩36,731 | ₩31,996 | ₩33,050 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,308 | ₩39,575 | ₩36,476 | ₩39,267 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,867 | ₩35,477 | ₩31,808 | ₩32,492 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,604 | ₩36,047 | ₩34,954 | ₩35,187 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,384 | ₩35,390 | ₩33,653 | ₩34,759 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,860 | ₩34,920 | ₩33,847 | ₩33,860 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,196 | ₩34,209 | ₩32,626 | ₩33,954 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,664 | ₩37,322 | ₩34,746 | ₩34,947 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,544 | ₩36,825 | ₩35,323 | ₩36,548 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩38,140 | ₩38,140 | ₩36,624 | ₩36,678 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,563 | ₩38,905 | ₩37,563 | ₩38,355 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩35,095 | ₩37,939 | ₩35,095 | ₩37,764 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,370 | ₩35,450 | ₩33,632 | ₩35,229 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,807 | ₩35,779 | ₩33,807 | ₩35,081 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,615 | ₩36,615 | ₩33,360 | ₩34,826 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,234 | ₩38,234 | ₩36,772 | ₩37,603 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,247 | ₩38,709 | ₩37,377 | ₩37,778 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,852 | ₩38,249 | ₩36,637 | ₩38,086 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,744 | ₩39,750 | ₩36,959 | ₩36,973 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,380 | ₩42,017 | ₩37,469 | ₩38,489 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,697 | ₩40,823 | ₩37,697 | ₩40,085 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,631 | ₩37,509 | ₩35,631 | ₩37,075 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩38,073 | ₩38,628 | ₩35,014 | ₩35,564 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,912 | ₩38,274 | ₩36,329 | ₩38,274 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,489 | ₩38,524 | ₩37,919 | ₩37,939 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,247 | ₩38,542 | ₩37,899 | ₩38,399 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,194 | ₩38,703 | ₩37,992 | ₩38,381 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,314 | ₩38,368 | ₩37,791 | ₩38,247 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,952 | ₩38,730 | ₩37,952 | ₩38,140 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,255 | ₩39,025 | ₩37,255 | ₩37,657 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,288 | ₩38,855 | ₩37,389 | ₩38,328 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,509 | ₩38,234 | ₩37,429 | ₩38,059 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,765 | ₩38,502 | ₩35,765 | ₩37,040 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,933 | ₩37,389 | ₩35,645 | ₩36,061 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩38,019 | ₩38,019 | ₩35,720 | ₩36,933 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,564 | ₩37,590 | ₩35,564 | ₩37,416 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,236 | ₩35,189 | ₩33,539 | ₩35,189 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,901 | ₩35,323 | ₩32,519 | ₩33,874 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,371 | ₩33,498 | ₩31,741 | ₩32,787 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩37,161 | ₩37,858 | ₩35,564 | ₩35,712 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩38,153 | ₩38,153 | ₩36,302 | ₩36,866 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,610 | ₩39,066 | ₩37,433 | ₩37,778 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,696 | ₩39,696 | ₩37,764 | ₩38,113 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,380 | ₩40,901 | ₩38,838 | ₩39,616 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,655 | ₩42,393 | ₩40,273 | ₩40,608 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,688 | ₩43,600 | ₩41,373 | ₩41,601 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,727 | ₩44,928 | ₩42,485 | ₩42,916 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,612 | ₩45,894 | ₩44,942 | ₩45,559 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,318 | ₩45,988 | ₩43,318 | ₩45,975 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,869 | ₩42,929 | ₩41,132 | ₩42,540 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,675 | ₩42,419 | ₩40,340 | ₩41,963 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩41,105 | ₩41,655 | ₩40,407 | ₩40,729 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,562 | ₩41,641 | ₩39,562 | ₩41,185 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,878 | ₩40,411 | ₩38,650 | ₩39,817 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,805 | ₩39,884 | ₩37,308 | ₩39,133 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩38,033 | ₩39,978 | ₩37,563 | ₩39,414 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩38,033 | ₩39,871 | ₩37,992 | ₩39,066 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,973 | ₩39,066 | ₩36,973 | ₩38,784 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,880 | ₩37,366 | ₩34,880 | ₩36,597 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩33,149 | ₩35,994 | ₩33,082 | ₩34,974 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,412 | ₩32,412 | ₩30,401 | ₩31,994 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,371 | ₩33,901 | ₩31,607 | ₩33,042 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,459 | ₩34,250 | ₩31,003 | ₩32,210 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,997 | ₩31,452 | ₩29,394 | ₩30,937 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩28,038 | ₩30,547 | ₩28,038 | ₩30,238 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,522 | ₩28,508 | ₩26,415 | ₩28,052 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,522 | ₩27,434 | ₩25,001 | ₩26,884 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,758 | ₩26,026 | ₩24,872 | ₩25,100 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,503 | ₩25,825 | ₩25,087 | ₩25,476 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,865 | ₩25,865 | ₩25,020 | ₩25,806 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,127 | ₩26,281 | ₩25,127 | ₩25,758 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,684 | ₩25,708 | ₩24,684 | ₩25,492 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,201 | ₩25,193 | ₩24,054 | ₩24,977 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,818 | ₩24,989 | ₩24,201 | ₩24,326 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,456 | ₩24,845 | ₩24,268 | ₩24,790 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,504 | ₩24,566 | ₩23,411 | ₩24,416 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,771 | ₩26,391 | ₩25,214 | ₩25,414 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩25,047 | ₩26,133 | ₩24,993 | ₩25,959 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,395 | ₩25,422 | ₩24,711 | ₩25,100 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,415 | ₩26,415 | ₩25,436 | ₩25,556 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,864 | ₩28,421 | ₩26,227 | ₩26,442 | -5.10% | 13.6만 |
|---|