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 | ₩36,609 | ₩38,164 | ₩36,609 | ₩38,063 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,338 | ₩38,338 | ₩35,176 | ₩37,592 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,856 | ₩40,000 | ₩37,641 | ₩38,836 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,368 | ₩37,909 | ₩35,899 | ₩36,950 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,542 | ₩37,366 | ₩35,899 | ₩36,116 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,797 | ₩37,306 | ₩35,564 | ₩36,167 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,757 | ₩36,978 | ₩35,913 | ₩36,672 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,887 | ₩40,619 | ₩37,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,270 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,155 | ₩39,155 | ₩37,923 | ₩38,782 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩39,048 | ₩39,335 | ₩38,137 | ₩38,771 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,901 | ₩38,941 | ₩37,266 | ₩38,782 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,931 | ₩39,598 | ₩36,864 | ₩38,791 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,593 | ₩38,924 | ₩36,435 | ₩36,895 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,730 | ₩38,591 | ₩36,047 | ₩38,070 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,181 | ₩38,083 | ₩35,824 | ₩37,734 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,730 | ₩37,212 | ₩36,301 | ₩36,943 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,609 | ₩37,393 | ₩36,181 | ₩36,962 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩36,073 | ₩36,851 | ₩35,779 | ₩36,115 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩37,065 | ₩37,145 | ₩35,725 | ₩35,993 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,234 | ₩36,871 | ₩35,819 | ₩36,132 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,430 | ₩35,685 | ₩34,640 | ₩34,692 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,779 | ₩35,779 | ₩35,162 | ₩35,162 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,350 | ₩36,181 | ₩35,055 | ₩35,259 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,738 | ₩35,953 | ₩34,787 | ₩35,243 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,212 | ₩37,212 | ₩36,281 | ₩36,837 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,191 | ₩38,191 | ₩36,369 | ₩37,688 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,177 | ₩39,477 | ₩37,641 | ₩37,697 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,383 | ₩39,450 | ₩37,541 | ₩37,574 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩38,016 | ₩38,016 | ₩36,918 | ₩37,731 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,901 | ₩38,968 | ₩37,976 | ₩38,606 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,397 | ₩39,705 | ₩38,539 | ₩38,725 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,733 | ₩42,733 | ₩39,222 | ₩39,839 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,221 | ₩44,944 | ₩42,586 | ₩42,773 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,448 | ₩44,448 | ₩42,751 | ₩43,953 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,706 | ₩45,440 | ₩42,319 | ₩44,443 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,855 | ₩45,855 | ₩43,711 | ₩43,816 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,698 | ₩47,075 | ₩43,698 | ₩46,219 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,683 | ₩42,613 | ₩40,683 | ₩42,452 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩39,075 | ₩40,616 | ₩38,619 | ₩39,769 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,489 | ₩40,489 | ₩38,861 | ₩39,556 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩43,015 | ₩43,015 | ₩41,183 | ₩41,397 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,938 | ₩42,559 | ₩40,174 | ₩42,129 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,412 | ₩43,309 | ₩41,407 | ₩41,590 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,919 | ₩42,881 | ₩39,705 | ₩42,840 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,321 | ₩40,321 | ₩38,278 | ₩39,843 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,380 | ₩42,867 | ₩39,129 | ₩40,254 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,861 | ₩41,715 | ₩36,998 | ₩38,928 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,551 | ₩36,579 | ₩35,115 | ₩35,588 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,735 | ₩38,304 | ₩35,122 | ₩35,899 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,601 | ₩37,695 | ₩35,792 | ₩37,643 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,946 | ₩40,201 | ₩38,057 | ₩38,168 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩42,050 | ₩43,149 | ₩41,554 | ₩42,111 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩42,130 | ₩43,350 | ₩41,621 | ₩42,653 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,728 | ₩41,728 | ₩40,134 | ₩41,039 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩40,991 | ₩41,581 | ₩40,603 | ₩40,970 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,534 | ₩40,495 | ₩37,427 | ₩40,211 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,928 | ₩39,082 | ₩38,164 | ₩38,794 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,588 | ₩39,665 | ₩37,588 | ₩39,665 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,335 | ₩40,335 | ₩37,641 | ₩37,683 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,150 | ₩40,495 | ₩37,911 | ₩39,959 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,794 | ₩40,576 | ₩37,561 | ₩39,557 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩38,003 | ₩38,686 | ₩37,132 | ₩38,445 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩39,021 | ₩39,330 | ₩37,400 | ₩38,284 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,294 | ₩41,152 | ₩39,129 | ₩40,572 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,237 | ₩42,237 | ₩40,201 | ₩40,763 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,211 | ₩43,698 | ₩41,634 | ₩42,578 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,948 | ₩44,422 | ₩41,956 | ₩42,626 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,221 | ₩44,998 | ₩43,430 | ₩44,006 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩41,996 | ₩42,331 | ₩40,623 | ₩41,849 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩41,139 | ₩43,817 | ₩40,536 | ₩42,331 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,720 | ₩42,720 | ₩40,001 | ₩41,232 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,778 | ₩43,778 | ₩41,045 | ₩41,675 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,350 | ₩44,355 | ₩41,996 | ₩43,671 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,212 | ₩42,733 | ₩37,212 | ₩42,170 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,918 | ₩38,191 | ₩36,341 | ₩37,066 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩37,092 | ₩37,534 | ₩35,350 | ₩36,315 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,604 | ₩36,006 | ₩34,854 | ₩35,911 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,846 | ₩36,516 | ₩35,109 | ₩35,725 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,542 | ₩36,918 | ₩34,747 | ₩35,438 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,181 | ₩36,904 | ₩36,048 | ₩36,272 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,566 | ₩38,566 | ₩36,810 | ₩36,971 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,748 | ₩37,923 | ₩36,395 | ₩37,504 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,919 | ₩40,100 | ₩37,681 | ₩37,681 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,655 | ₩40,207 | ₩37,279 | ₩39,490 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,673 | ₩39,993 | ₩37,990 | ₩38,003 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,611 | ₩40,230 | ₩38,097 | ₩38,566 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,914 | ₩41,027 | ₩38,753 | ₩38,887 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,847 | ₩39,959 | ₩37,400 | ₩37,909 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,792 | ₩38,258 | ₩35,792 | ₩37,305 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,165 | ₩35,263 | ₩32,830 | ₩34,546 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩34,023 | ₩34,242 | ₩32,750 | ₩33,494 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,511 | ₩36,154 | ₩33,943 | ₩34,452 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,708 | ₩37,802 | ₩35,102 | ₩36,150 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,551 | ₩38,928 | ₩35,551 | ₩37,601 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,238 | ₩35,410 | ₩34,010 | ₩34,944 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,305 | ₩34,747 | ₩33,501 | ₩33,903 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,710 | ₩34,008 | ₩32,710 | ₩33,771 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,490 | ₩32,562 | ₩31,196 | ₩32,309 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,276 | ₩32,049 | ₩29,990 | ₩30,768 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,172 | ₩30,954 | ₩29,011 | ₩30,761 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,668 | ₩30,016 | ₩28,609 | ₩29,140 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,949 | ₩30,686 | ₩29,708 | ₩30,030 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩31,048 | ₩31,048 | ₩29,480 | ₩30,185 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,641 | ₩31,115 | ₩29,454 | ₩30,660 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,328 | ₩29,601 | ₩28,020 | ₩29,227 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,640 | ₩29,454 | ₩26,640 | ₩27,811 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,489 | ₩28,489 | ₩26,760 | ₩26,845 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,810 | ₩28,904 | ₩28,063 | ₩28,368 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,373 | ₩29,655 | ₩28,880 | ₩29,163 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,207 | ₩29,427 | ₩28,114 | ₩29,214 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,537 | ₩28,328 | ₩27,216 | ₩28,016 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩27,001 | ₩28,877 | ₩26,948 | ₩27,819 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,429 | ₩26,700 | ₩24,321 | ₩26,282 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,646 | ₩22,713 | ₩21,896 | ₩21,950 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,182 | ₩23,316 | ₩22,606 | ₩23,142 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,491 | ₩24,053 | ₩22,834 | ₩22,857 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,429 | ₩24,429 | ₩23,062 | ₩23,718 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩25,996 | ₩26,117 | ₩25,326 | ₩25,554 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩25,045 | ₩25,795 | ₩25,005 | ₩25,779 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,434 | ₩25,434 | ₩23,665 | ₩24,804 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,197 | ₩26,264 | ₩25,380 | ₩25,778 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,887 | ₩26,331 | ₩25,728 | ₩26,171 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,407 | ₩25,640 | ₩24,643 | ₩24,898 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩26,010 | ₩26,030 | ₩24,040 | ₩25,006 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,104 | ₩26,933 | ₩25,755 | ₩25,949 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,814 | ₩27,135 | ₩26,264 | ₩26,385 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,792 | ₩27,792 | ₩26,666 | ₩26,929 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,685 | ₩28,368 | ₩27,082 | ₩27,927 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,202 | ₩28,140 | ₩26,640 | ₩27,705 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,728 | ₩26,613 | ₩24,656 | ₩26,444 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,640 | ₩26,720 | ₩25,899 | ₩26,220 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,350 | ₩27,966 | ₩26,506 | ₩26,774 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,318 | ₩29,145 | ₩26,318 | ₩27,997 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,756 | ₩26,030 | ₩24,756 | ₩25,908 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,335 | ₩24,737 | ₩24,120 | ₩24,149 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,790 | ₩24,886 | ₩23,692 | ₩23,725 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,648 | ₩25,688 | ₩24,804 | ₩24,869 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,688 | ₩26,156 | ₩25,527 | ₩25,860 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,246 | ₩25,340 | ₩24,924 | ₩25,112 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,849 | ₩26,547 | ₩25,568 | ₩25,681 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩25,970 | ₩26,432 | ₩25,058 | ₩25,407 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,769 | ₩26,378 | ₩25,755 | ₩26,037 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,720 | ₩26,720 | ₩25,434 | ₩26,054 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩30,057 | ₩30,057 | ₩26,593 | ₩26,900 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,512 | ₩30,941 | ₩29,695 | ₩30,376 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,573 | ₩31,283 | ₩30,124 | ₩30,252 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,807 | ₩30,807 | ₩29,574 | ₩29,790 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,303 | ₩31,316 | ₩30,633 | ₩31,222 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,316 | ₩31,745 | ₩30,901 | ₩31,263 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩30,070 | ₩31,729 | ₩30,070 | ₩31,729 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,534 | ₩30,658 | ₩29,212 | ₩30,633 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,941 | ₩30,941 | ₩29,253 | ₩30,231 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩31,973 | ₩32,201 | ₩30,981 | ₩31,544 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,308 | ₩32,415 | ₩31,088 | ₩31,732 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,264 | ₩34,787 | ₩32,241 | ₩32,469 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,308 | ₩34,680 | ₩32,308 | ₩34,680 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,924 | ₩32,924 | ₩31,867 | ₩32,857 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,251 | ₩34,800 | ₩33,139 | ₩33,326 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩34,077 | ₩35,189 | ₩33,045 | ₩34,184 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,465 | ₩35,618 | ₩33,849 | ₩35,189 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,750 | ₩33,273 | ₩31,772 | ₩32,107 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,335 | ₩33,112 | ₩32,026 | ₩33,112 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,748 | ₩33,856 | ₩32,308 | ₩32,884 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,814 | ₩35,832 | ₩33,876 | ₩33,878 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,666 | ₩35,658 | ₩33,809 | ₩34,238 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,790 | ₩35,243 | ₩32,348 | ₩34,063 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,179 | ₩33,353 | ₩32,348 | ₩32,569 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩34,961 | ₩35,067 | ₩33,085 | ₩33,085 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,703 | ₩38,566 | ₩34,378 | ₩34,398 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,216 | ₩35,511 | ₩33,849 | ₩35,390 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,832 | ₩36,690 | ₩31,959 | ₩33,013 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,266 | ₩39,531 | ₩36,435 | ₩39,222 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,827 | ₩35,437 | ₩31,772 | ₩32,455 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,564 | ₩36,006 | ₩34,914 | ₩35,147 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,345 | ₩35,350 | ₩33,614 | ₩34,720 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,822 | ₩34,881 | ₩33,809 | ₩33,822 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,157 | ₩34,171 | ₩32,589 | ₩33,916 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,623 | ₩37,279 | ₩34,707 | ₩34,908 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,502 | ₩36,784 | ₩35,283 | ₩36,506 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩38,097 | ₩38,097 | ₩36,583 | ₩36,636 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,521 | ₩38,861 | ₩37,521 | ₩38,311 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩35,055 | ₩37,896 | ₩35,055 | ₩37,722 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,331 | ₩35,410 | ₩33,594 | ₩35,189 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,769 | ₩35,738 | ₩33,769 | ₩35,042 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,573 | ₩36,573 | ₩33,322 | ₩34,787 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,191 | ₩38,191 | ₩36,730 | ₩37,561 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,204 | ₩38,665 | ₩37,334 | ₩37,735 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,810 | ₩38,205 | ₩36,596 | ₩38,043 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,700 | ₩39,705 | ₩36,918 | ₩36,931 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,335 | ₩41,969 | ₩37,427 | ₩38,445 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,655 | ₩40,777 | ₩37,655 | ₩40,040 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,591 | ₩37,467 | ₩35,591 | ₩37,033 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩38,030 | ₩38,585 | ₩34,975 | ₩35,524 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,869 | ₩38,231 | ₩36,288 | ₩38,231 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,445 | ₩38,480 | ₩37,876 | ₩37,896 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,204 | ₩38,499 | ₩37,856 | ₩38,355 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,150 | ₩38,660 | ₩37,949 | ₩38,338 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,271 | ₩38,325 | ₩37,748 | ₩38,204 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,909 | ₩38,686 | ₩37,909 | ₩38,097 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,212 | ₩38,981 | ₩37,212 | ₩37,614 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,244 | ₩38,811 | ₩37,346 | ₩38,284 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,467 | ₩38,191 | ₩37,387 | ₩38,016 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,725 | ₩38,459 | ₩35,725 | ₩36,998 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,891 | ₩37,346 | ₩35,604 | ₩36,020 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩37,976 | ₩37,976 | ₩35,679 | ₩36,891 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,524 | ₩37,547 | ₩35,524 | ₩37,373 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,197 | ₩35,149 | ₩33,501 | ₩35,149 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,862 | ₩35,283 | ₩32,482 | ₩33,836 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,335 | ₩33,460 | ₩31,705 | ₩32,750 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩37,119 | ₩37,815 | ₩35,524 | ₩35,671 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩38,110 | ₩38,110 | ₩36,261 | ₩36,824 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,566 | ₩39,021 | ₩37,391 | ₩37,735 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,651 | ₩39,651 | ₩37,722 | ₩38,070 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,335 | ₩40,855 | ₩38,794 | ₩39,571 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,608 | ₩42,345 | ₩40,227 | ₩40,562 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,639 | ₩43,551 | ₩41,326 | ₩41,554 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,676 | ₩44,877 | ₩42,437 | ₩42,867 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,561 | ₩45,842 | ₩44,891 | ₩45,507 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,269 | ₩45,936 | ₩43,269 | ₩45,922 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,822 | ₩42,881 | ₩41,085 | ₩42,492 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,629 | ₩42,371 | ₩40,294 | ₩41,916 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩41,058 | ₩41,608 | ₩40,361 | ₩40,683 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,517 | ₩41,594 | ₩39,517 | ₩41,139 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,834 | ₩40,365 | ₩38,606 | ₩39,772 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,762 | ₩39,839 | ₩37,266 | ₩39,088 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩37,990 | ₩39,933 | ₩37,521 | ₩39,370 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩37,990 | ₩39,825 | ₩37,949 | ₩39,021 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,931 | ₩39,021 | ₩36,931 | ₩38,740 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,841 | ₩37,324 | ₩34,841 | ₩36,556 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩33,112 | ₩35,953 | ₩33,045 | ₩34,934 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,375 | ₩32,375 | ₩30,366 | ₩31,958 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,335 | ₩33,862 | ₩31,571 | ₩33,005 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,423 | ₩34,211 | ₩30,968 | ₩32,174 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,963 | ₩31,417 | ₩29,361 | ₩30,902 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩28,006 | ₩30,512 | ₩28,006 | ₩30,204 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,492 | ₩28,475 | ₩26,385 | ₩28,020 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,492 | ₩27,403 | ₩24,973 | ₩26,854 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,728 | ₩25,996 | ₩24,844 | ₩25,072 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,474 | ₩25,795 | ₩25,058 | ₩25,447 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,836 | ₩25,836 | ₩24,991 | ₩25,777 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,099 | ₩26,251 | ₩25,099 | ₩25,728 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,656 | ₩25,679 | ₩24,656 | ₩25,463 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,174 | ₩25,164 | ₩24,027 | ₩24,948 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,790 | ₩24,961 | ₩24,174 | ₩24,299 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,429 | ₩24,817 | ₩24,241 | ₩24,762 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,477 | ₩24,538 | ₩23,385 | ₩24,388 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,742 | ₩26,361 | ₩25,186 | ₩25,385 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩25,018 | ₩26,104 | ₩24,965 | ₩25,929 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,367 | ₩25,393 | ₩24,683 | ₩25,072 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,385 | ₩26,385 | ₩25,407 | ₩25,527 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,832 | ₩28,388 | ₩26,197 | ₩26,412 | -5.10% | 13.6만 |
|---|