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 | ₩36,652 | ₩38,208 | ₩36,652 | ₩38,108 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,383 | ₩38,383 | ₩35,217 | ₩37,636 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,900 | ₩40,046 | ₩37,685 | ₩38,882 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,411 | ₩37,954 | ₩35,941 | ₩36,993 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,585 | ₩37,410 | ₩35,941 | ₩36,159 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,840 | ₩37,350 | ₩35,606 | ₩36,210 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,800 | ₩37,021 | ₩35,955 | ₩36,715 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,933 | ₩40,666 | ₩37,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,314 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,201 | ₩39,201 | ₩37,967 | ₩38,827 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩39,094 | ₩39,381 | ₩38,182 | ₩38,816 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,946 | ₩38,987 | ₩37,310 | ₩38,827 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,974 | ₩39,644 | ₩36,907 | ₩38,836 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,638 | ₩38,969 | ₩36,478 | ₩36,938 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,773 | ₩38,636 | ₩36,089 | ₩38,115 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,223 | ₩38,128 | ₩35,866 | ₩37,778 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,773 | ₩37,256 | ₩36,344 | ₩36,986 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,652 | ₩37,437 | ₩36,223 | ₩37,005 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩36,116 | ₩36,894 | ₩35,820 | ₩36,157 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩37,108 | ₩37,189 | ₩35,767 | ₩36,035 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,277 | ₩36,914 | ₩35,861 | ₩36,175 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,472 | ₩35,727 | ₩34,680 | ₩34,732 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,820 | ₩35,820 | ₩35,203 | ₩35,203 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,391 | ₩36,223 | ₩35,096 | ₩35,300 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,780 | ₩35,995 | ₩34,828 | ₩35,284 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,256 | ₩37,256 | ₩36,324 | ₩36,880 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,235 | ₩38,235 | ₩36,412 | ₩37,732 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,222 | ₩39,523 | ₩37,685 | ₩37,742 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,429 | ₩39,496 | ₩37,585 | ₩37,618 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩38,061 | ₩38,061 | ₩36,961 | ₩37,775 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,946 | ₩39,013 | ₩38,021 | ₩38,651 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,443 | ₩39,751 | ₩38,584 | ₩38,771 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,783 | ₩42,783 | ₩39,268 | ₩39,885 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,272 | ₩44,997 | ₩42,636 | ₩42,824 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,501 | ₩44,501 | ₩42,801 | ₩44,004 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,756 | ₩45,493 | ₩42,369 | ₩44,495 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,909 | ₩45,909 | ₩43,763 | ₩43,867 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,749 | ₩47,130 | ₩43,749 | ₩46,273 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,731 | ₩42,663 | ₩40,731 | ₩42,502 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩39,121 | ₩40,664 | ₩38,665 | ₩39,816 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,536 | ₩40,536 | ₩38,906 | ₩39,602 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩43,065 | ₩43,065 | ₩41,231 | ₩41,446 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,986 | ₩42,609 | ₩40,221 | ₩42,178 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,461 | ₩43,360 | ₩41,455 | ₩41,639 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,966 | ₩42,931 | ₩39,751 | ₩42,891 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,368 | ₩40,368 | ₩38,323 | ₩39,889 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,428 | ₩42,917 | ₩39,174 | ₩40,301 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,906 | ₩41,764 | ₩37,041 | ₩38,973 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,592 | ₩36,621 | ₩35,156 | ₩35,630 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,779 | ₩38,349 | ₩35,163 | ₩35,941 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,645 | ₩37,739 | ₩35,834 | ₩37,687 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,993 | ₩40,248 | ₩38,101 | ₩38,213 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩42,099 | ₩43,199 | ₩41,603 | ₩42,161 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩42,180 | ₩43,400 | ₩41,670 | ₩42,703 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,777 | ₩41,777 | ₩40,181 | ₩41,088 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩41,039 | ₩41,630 | ₩40,650 | ₩41,018 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,578 | ₩40,543 | ₩37,471 | ₩40,258 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,973 | ₩39,127 | ₩38,208 | ₩38,839 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,632 | ₩39,711 | ₩37,632 | ₩39,711 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,382 | ₩40,382 | ₩37,685 | ₩37,727 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,195 | ₩40,543 | ₩37,955 | ₩40,006 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,839 | ₩40,623 | ₩37,605 | ₩39,604 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩38,047 | ₩38,732 | ₩37,175 | ₩38,490 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩39,067 | ₩39,376 | ₩37,444 | ₩38,329 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,342 | ₩41,200 | ₩39,174 | ₩40,619 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,287 | ₩42,287 | ₩40,248 | ₩40,811 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,260 | ₩43,749 | ₩41,683 | ₩42,628 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,998 | ₩44,474 | ₩42,005 | ₩42,676 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,272 | ₩45,051 | ₩43,481 | ₩44,058 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩42,045 | ₩42,381 | ₩40,670 | ₩41,898 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩41,187 | ₩43,869 | ₩40,583 | ₩42,381 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,770 | ₩42,770 | ₩40,048 | ₩41,281 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,830 | ₩43,830 | ₩41,093 | ₩41,723 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,400 | ₩44,407 | ₩42,045 | ₩43,722 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,256 | ₩42,783 | ₩37,256 | ₩42,220 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,961 | ₩38,235 | ₩36,384 | ₩37,110 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩37,135 | ₩37,578 | ₩35,391 | ₩36,357 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,646 | ₩36,049 | ₩34,895 | ₩35,953 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,888 | ₩36,558 | ₩35,150 | ₩35,767 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,585 | ₩36,961 | ₩34,787 | ₩35,480 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,223 | ₩36,947 | ₩36,090 | ₩36,314 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,611 | ₩38,611 | ₩36,853 | ₩37,014 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,793 | ₩37,967 | ₩36,438 | ₩37,548 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,966 | ₩40,147 | ₩37,726 | ₩37,726 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,699 | ₩40,254 | ₩37,323 | ₩39,537 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,718 | ₩40,040 | ₩38,034 | ₩38,047 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,657 | ₩40,277 | ₩38,141 | ₩38,611 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,960 | ₩41,075 | ₩38,799 | ₩38,933 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,893 | ₩40,006 | ₩37,444 | ₩37,954 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,834 | ₩38,302 | ₩35,834 | ₩37,349 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,204 | ₩35,304 | ₩32,869 | ₩34,586 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩34,063 | ₩34,282 | ₩32,788 | ₩33,533 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,552 | ₩36,196 | ₩33,982 | ₩34,492 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,752 | ₩37,846 | ₩35,143 | ₩36,192 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,592 | ₩38,973 | ₩35,592 | ₩37,645 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,278 | ₩35,452 | ₩34,050 | ₩34,985 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,345 | ₩34,787 | ₩33,540 | ₩33,942 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,748 | ₩34,048 | ₩32,748 | ₩33,811 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,527 | ₩32,601 | ₩31,232 | ₩32,347 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,313 | ₩32,087 | ₩30,025 | ₩30,804 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,206 | ₩30,991 | ₩29,045 | ₩30,798 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,703 | ₩30,052 | ₩28,643 | ₩29,174 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,985 | ₩30,722 | ₩29,743 | ₩30,065 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩31,085 | ₩31,085 | ₩29,515 | ₩30,221 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,676 | ₩31,152 | ₩29,488 | ₩30,696 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,361 | ₩29,636 | ₩28,053 | ₩29,261 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,671 | ₩29,488 | ₩26,671 | ₩27,843 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,522 | ₩28,522 | ₩26,792 | ₩26,876 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,844 | ₩28,938 | ₩28,096 | ₩28,401 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,408 | ₩29,689 | ₩28,914 | ₩29,197 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,240 | ₩29,461 | ₩28,147 | ₩29,248 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,570 | ₩28,361 | ₩27,248 | ₩28,049 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩27,033 | ₩28,911 | ₩26,979 | ₩27,851 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,457 | ₩26,731 | ₩24,350 | ₩26,313 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,673 | ₩22,740 | ₩21,922 | ₩21,975 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,210 | ₩23,344 | ₩22,633 | ₩23,169 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,518 | ₩24,082 | ₩22,861 | ₩22,883 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,457 | ₩24,457 | ₩23,089 | ₩23,746 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩26,027 | ₩26,148 | ₩25,356 | ₩25,584 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩25,074 | ₩25,826 | ₩25,034 | ₩25,810 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,463 | ₩25,463 | ₩23,692 | ₩24,833 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,228 | ₩26,295 | ₩25,410 | ₩25,808 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,917 | ₩26,362 | ₩25,759 | ₩26,201 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,437 | ₩25,670 | ₩24,672 | ₩24,927 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩26,040 | ₩26,060 | ₩24,068 | ₩25,035 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,134 | ₩26,965 | ₩25,785 | ₩25,980 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,845 | ₩27,167 | ₩26,295 | ₩26,416 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,825 | ₩27,825 | ₩26,698 | ₩26,961 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,717 | ₩28,401 | ₩27,114 | ₩27,960 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,234 | ₩28,173 | ₩26,671 | ₩27,737 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,759 | ₩26,644 | ₩24,685 | ₩26,475 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,671 | ₩26,751 | ₩25,929 | ₩26,251 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,382 | ₩27,999 | ₩26,537 | ₩26,805 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,349 | ₩29,180 | ₩26,349 | ₩28,030 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,785 | ₩26,060 | ₩24,785 | ₩25,938 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,363 | ₩24,766 | ₩24,149 | ₩24,177 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,819 | ₩24,915 | ₩23,719 | ₩23,753 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,678 | ₩25,718 | ₩24,833 | ₩24,899 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,718 | ₩26,186 | ₩25,557 | ₩25,890 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,276 | ₩25,369 | ₩24,954 | ₩25,141 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,879 | ₩26,578 | ₩25,598 | ₩25,712 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩26,000 | ₩26,463 | ₩25,088 | ₩25,437 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,799 | ₩26,409 | ₩25,785 | ₩26,067 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,751 | ₩26,751 | ₩25,463 | ₩26,085 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩30,092 | ₩30,092 | ₩26,624 | ₩26,931 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,548 | ₩30,977 | ₩29,730 | ₩30,411 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,608 | ₩31,319 | ₩30,159 | ₩30,288 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,843 | ₩30,843 | ₩29,609 | ₩29,825 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,340 | ₩31,353 | ₩30,669 | ₩31,259 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,353 | ₩31,782 | ₩30,937 | ₩31,299 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩30,105 | ₩31,766 | ₩30,105 | ₩31,766 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,569 | ₩30,694 | ₩29,247 | ₩30,669 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,977 | ₩30,977 | ₩29,287 | ₩30,266 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩32,010 | ₩32,238 | ₩31,018 | ₩31,581 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,346 | ₩32,453 | ₩31,125 | ₩31,769 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,304 | ₩34,828 | ₩32,279 | ₩32,507 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,346 | ₩34,720 | ₩32,346 | ₩34,720 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,963 | ₩32,963 | ₩31,904 | ₩32,896 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,291 | ₩34,841 | ₩33,178 | ₩33,365 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩34,117 | ₩35,230 | ₩33,084 | ₩34,224 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,506 | ₩35,659 | ₩33,889 | ₩35,230 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,788 | ₩33,312 | ₩31,809 | ₩32,144 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,373 | ₩33,151 | ₩32,064 | ₩33,151 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,788 | ₩33,895 | ₩32,346 | ₩32,923 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,855 | ₩35,874 | ₩33,915 | ₩33,918 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,707 | ₩35,700 | ₩33,848 | ₩34,278 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,829 | ₩35,284 | ₩32,386 | ₩34,103 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,218 | ₩33,392 | ₩32,386 | ₩32,607 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩35,002 | ₩35,108 | ₩33,124 | ₩33,124 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,746 | ₩38,611 | ₩34,418 | ₩34,439 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,257 | ₩35,552 | ₩33,889 | ₩35,431 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,874 | ₩36,733 | ₩31,997 | ₩33,051 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,310 | ₩39,577 | ₩36,478 | ₩39,268 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,868 | ₩35,478 | ₩31,809 | ₩32,493 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,606 | ₩36,049 | ₩34,955 | ₩35,189 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,385 | ₩35,391 | ₩33,654 | ₩34,761 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,862 | ₩34,922 | ₩33,848 | ₩33,862 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,197 | ₩34,211 | ₩32,627 | ₩33,956 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,666 | ₩37,323 | ₩34,747 | ₩34,948 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,545 | ₩36,827 | ₩35,324 | ₩36,549 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩38,141 | ₩38,141 | ₩36,625 | ₩36,679 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,565 | ₩38,906 | ₩37,565 | ₩38,356 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩35,096 | ₩37,940 | ₩35,096 | ₩37,766 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,372 | ₩35,452 | ₩33,634 | ₩35,230 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,808 | ₩35,780 | ₩33,808 | ₩35,083 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,616 | ₩36,616 | ₩33,361 | ₩34,828 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,235 | ₩38,235 | ₩36,773 | ₩37,605 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,249 | ₩38,710 | ₩37,378 | ₩37,779 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,853 | ₩38,250 | ₩36,639 | ₩38,088 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,745 | ₩39,751 | ₩36,961 | ₩36,974 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,382 | ₩42,019 | ₩37,471 | ₩38,490 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,699 | ₩40,825 | ₩37,699 | ₩40,087 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,633 | ₩37,511 | ₩35,633 | ₩37,076 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩38,074 | ₩38,630 | ₩35,015 | ₩35,566 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,913 | ₩38,276 | ₩36,330 | ₩38,276 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,490 | ₩38,525 | ₩37,920 | ₩37,940 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,249 | ₩38,544 | ₩37,900 | ₩38,400 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,195 | ₩38,705 | ₩37,994 | ₩38,383 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,316 | ₩38,369 | ₩37,793 | ₩38,249 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,954 | ₩38,732 | ₩37,954 | ₩38,141 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,256 | ₩39,027 | ₩37,256 | ₩37,658 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,289 | ₩38,856 | ₩37,390 | ₩38,329 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,511 | ₩38,235 | ₩37,430 | ₩38,061 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,767 | ₩38,504 | ₩35,767 | ₩37,041 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,934 | ₩37,390 | ₩35,646 | ₩36,062 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩38,021 | ₩38,021 | ₩35,721 | ₩36,934 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,566 | ₩37,591 | ₩35,566 | ₩37,417 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,237 | ₩35,190 | ₩33,540 | ₩35,190 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,902 | ₩35,324 | ₩32,520 | ₩33,875 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,373 | ₩33,500 | ₩31,742 | ₩32,788 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩37,162 | ₩37,860 | ₩35,566 | ₩35,713 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩38,155 | ₩38,155 | ₩36,303 | ₩36,867 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,611 | ₩39,067 | ₩37,434 | ₩37,779 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,698 | ₩39,698 | ₩37,766 | ₩38,115 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,382 | ₩40,902 | ₩38,839 | ₩39,617 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,656 | ₩42,394 | ₩40,275 | ₩40,610 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,689 | ₩43,602 | ₩41,375 | ₩41,603 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,729 | ₩44,930 | ₩42,487 | ₩42,917 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,614 | ₩45,896 | ₩44,943 | ₩45,560 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,320 | ₩45,990 | ₩43,320 | ₩45,976 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,871 | ₩42,931 | ₩41,133 | ₩42,542 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,677 | ₩42,421 | ₩40,342 | ₩41,965 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩41,106 | ₩41,656 | ₩40,409 | ₩40,731 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,563 | ₩41,643 | ₩39,563 | ₩41,187 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,879 | ₩40,413 | ₩38,651 | ₩39,818 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,806 | ₩39,885 | ₩37,310 | ₩39,134 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩38,034 | ₩39,979 | ₩37,565 | ₩39,416 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩38,034 | ₩39,872 | ₩37,994 | ₩39,067 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,974 | ₩39,067 | ₩36,974 | ₩38,785 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,881 | ₩37,367 | ₩34,881 | ₩36,599 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩33,151 | ₩35,995 | ₩33,084 | ₩34,975 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,413 | ₩32,413 | ₩30,402 | ₩31,996 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,373 | ₩33,902 | ₩31,608 | ₩33,043 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,460 | ₩34,251 | ₩31,004 | ₩32,212 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,998 | ₩31,454 | ₩29,396 | ₩30,938 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩28,039 | ₩30,548 | ₩28,039 | ₩30,239 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,523 | ₩28,509 | ₩26,416 | ₩28,053 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,523 | ₩27,436 | ₩25,002 | ₩26,885 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,759 | ₩26,027 | ₩24,873 | ₩25,101 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,504 | ₩25,826 | ₩25,088 | ₩25,477 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,866 | ₩25,866 | ₩25,021 | ₩25,807 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,128 | ₩26,282 | ₩25,128 | ₩25,759 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,685 | ₩25,709 | ₩24,685 | ₩25,493 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,202 | ₩25,194 | ₩24,055 | ₩24,978 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,819 | ₩24,990 | ₩24,202 | ₩24,327 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,457 | ₩24,846 | ₩24,269 | ₩24,791 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,505 | ₩24,567 | ₩23,412 | ₩24,417 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,772 | ₩26,392 | ₩25,215 | ₩25,415 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩25,047 | ₩26,134 | ₩24,994 | ₩25,960 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,396 | ₩25,423 | ₩24,712 | ₩25,101 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,416 | ₩26,416 | ₩25,437 | ₩25,557 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,865 | ₩28,422 | ₩26,228 | ₩26,443 | -5.10% | 13.6만 |
|---|