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 | ₩36,633 | ₩38,189 | ₩36,633 | ₩38,088 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,363 | ₩38,363 | ₩35,199 | ₩37,616 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,880 | ₩40,026 | ₩37,666 | ₩38,862 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,392 | ₩37,934 | ₩35,923 | ₩36,974 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,566 | ₩37,391 | ₩35,923 | ₩36,140 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,821 | ₩37,331 | ₩35,587 | ₩36,191 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,781 | ₩37,002 | ₩35,936 | ₩36,696 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,913 | ₩40,645 | ₩37,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,294 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,181 | ₩39,181 | ₩37,947 | ₩38,807 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩39,074 | ₩39,361 | ₩38,162 | ₩38,796 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,926 | ₩38,967 | ₩37,290 | ₩38,807 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,955 | ₩39,624 | ₩36,888 | ₩38,816 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,618 | ₩38,949 | ₩36,459 | ₩36,919 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,754 | ₩38,617 | ₩36,070 | ₩38,095 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,204 | ₩38,108 | ₩35,848 | ₩37,758 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,754 | ₩37,237 | ₩36,325 | ₩36,967 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,633 | ₩37,418 | ₩36,204 | ₩36,986 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩36,097 | ₩36,875 | ₩35,802 | ₩36,139 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩37,089 | ₩37,170 | ₩35,748 | ₩36,017 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,258 | ₩36,895 | ₩35,842 | ₩36,156 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,453 | ₩35,708 | ₩34,662 | ₩34,715 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,802 | ₩35,802 | ₩35,185 | ₩35,185 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,373 | ₩36,204 | ₩35,078 | ₩35,282 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,762 | ₩35,976 | ₩34,810 | ₩35,266 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,237 | ₩37,237 | ₩36,305 | ₩36,861 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,216 | ₩38,216 | ₩36,393 | ₩37,713 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,202 | ₩39,503 | ₩37,666 | ₩37,722 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,409 | ₩39,476 | ₩37,565 | ₩37,599 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩38,041 | ₩38,041 | ₩36,942 | ₩37,756 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,926 | ₩38,993 | ₩38,001 | ₩38,631 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,422 | ₩39,731 | ₩38,564 | ₩38,751 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,761 | ₩42,761 | ₩39,248 | ₩39,865 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,250 | ₩44,974 | ₩42,614 | ₩42,802 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,478 | ₩44,478 | ₩42,779 | ₩43,982 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,734 | ₩45,470 | ₩42,347 | ₩44,472 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,886 | ₩45,886 | ₩43,740 | ₩43,845 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,727 | ₩47,106 | ₩43,727 | ₩46,249 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,710 | ₩42,641 | ₩40,710 | ₩42,480 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩39,101 | ₩40,643 | ₩38,645 | ₩39,795 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,515 | ₩40,515 | ₩38,886 | ₩39,582 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩43,043 | ₩43,043 | ₩41,210 | ₩41,424 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,964 | ₩42,587 | ₩40,200 | ₩42,157 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,439 | ₩43,338 | ₩41,434 | ₩41,618 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,945 | ₩42,909 | ₩39,731 | ₩42,869 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,348 | ₩40,348 | ₩38,303 | ₩39,869 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,407 | ₩42,895 | ₩39,154 | ₩40,281 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,886 | ₩41,742 | ₩37,022 | ₩38,953 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,574 | ₩36,603 | ₩35,138 | ₩35,612 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,760 | ₩38,330 | ₩35,145 | ₩35,923 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,626 | ₩37,720 | ₩35,815 | ₩37,667 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,972 | ₩40,227 | ₩38,082 | ₩38,193 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩42,077 | ₩43,177 | ₩41,581 | ₩42,139 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩42,158 | ₩43,378 | ₩41,648 | ₩42,681 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,756 | ₩41,756 | ₩40,160 | ₩41,066 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩41,018 | ₩41,608 | ₩40,629 | ₩40,997 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,559 | ₩40,522 | ₩37,451 | ₩40,238 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,953 | ₩39,107 | ₩38,189 | ₩38,819 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,612 | ₩39,691 | ₩37,612 | ₩39,691 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,361 | ₩40,361 | ₩37,666 | ₩37,707 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,175 | ₩40,522 | ₩37,935 | ₩39,986 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,819 | ₩40,602 | ₩37,585 | ₩39,583 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩38,028 | ₩38,712 | ₩37,156 | ₩38,470 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩39,047 | ₩39,355 | ₩37,425 | ₩38,310 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,321 | ₩41,179 | ₩39,154 | ₩40,598 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,265 | ₩42,265 | ₩40,227 | ₩40,790 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,238 | ₩43,727 | ₩41,662 | ₩42,606 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,976 | ₩44,451 | ₩41,984 | ₩42,654 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,250 | ₩45,027 | ₩43,459 | ₩44,035 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩42,024 | ₩42,359 | ₩40,649 | ₩41,876 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩41,166 | ₩43,846 | ₩40,562 | ₩42,359 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,748 | ₩42,748 | ₩40,027 | ₩41,259 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,807 | ₩43,807 | ₩41,072 | ₩41,702 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,378 | ₩44,384 | ₩42,024 | ₩43,700 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,237 | ₩42,761 | ₩37,237 | ₩42,198 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,942 | ₩38,216 | ₩36,365 | ₩37,091 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩37,116 | ₩37,559 | ₩35,373 | ₩36,338 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,628 | ₩36,030 | ₩34,877 | ₩35,935 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,869 | ₩36,540 | ₩35,132 | ₩35,748 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,566 | ₩36,942 | ₩34,770 | ₩35,461 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,204 | ₩36,928 | ₩36,072 | ₩36,295 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,591 | ₩38,591 | ₩36,835 | ₩36,995 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,773 | ₩37,947 | ₩36,419 | ₩37,529 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,945 | ₩40,126 | ₩37,706 | ₩37,706 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,679 | ₩40,234 | ₩37,304 | ₩39,516 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,698 | ₩40,019 | ₩38,015 | ₩38,028 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,637 | ₩40,256 | ₩38,122 | ₩38,591 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,940 | ₩41,054 | ₩38,779 | ₩38,913 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,873 | ₩39,986 | ₩37,425 | ₩37,934 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,815 | ₩38,283 | ₩35,815 | ₩37,329 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,187 | ₩35,286 | ₩32,852 | ₩34,568 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩34,045 | ₩34,264 | ₩32,772 | ₩33,516 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,534 | ₩36,177 | ₩33,965 | ₩34,475 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,733 | ₩37,827 | ₩35,125 | ₩36,173 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,574 | ₩38,953 | ₩35,574 | ₩37,626 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,260 | ₩35,433 | ₩34,032 | ₩34,967 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,327 | ₩34,770 | ₩33,523 | ₩33,925 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,731 | ₩34,031 | ₩32,731 | ₩33,793 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,511 | ₩32,584 | ₩31,216 | ₩32,330 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,297 | ₩32,070 | ₩30,009 | ₩30,788 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,191 | ₩30,975 | ₩29,030 | ₩30,782 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,688 | ₩30,036 | ₩28,628 | ₩29,159 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,969 | ₩30,707 | ₩29,728 | ₩30,050 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩31,069 | ₩31,069 | ₩29,500 | ₩30,205 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,661 | ₩31,136 | ₩29,473 | ₩30,680 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,347 | ₩29,620 | ₩28,038 | ₩29,246 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,657 | ₩29,473 | ₩26,657 | ₩27,829 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,508 | ₩28,508 | ₩26,778 | ₩26,862 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,829 | ₩28,923 | ₩28,081 | ₩28,387 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,393 | ₩29,674 | ₩28,899 | ₩29,182 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,226 | ₩29,446 | ₩28,132 | ₩29,233 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,555 | ₩28,347 | ₩27,234 | ₩28,034 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩27,019 | ₩28,896 | ₩26,965 | ₩27,837 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,445 | ₩26,717 | ₩24,337 | ₩26,299 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,661 | ₩22,728 | ₩21,910 | ₩21,964 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,198 | ₩23,332 | ₩22,621 | ₩23,157 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,506 | ₩24,069 | ₩22,849 | ₩22,872 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,445 | ₩24,445 | ₩23,077 | ₩23,734 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩26,013 | ₩26,134 | ₩25,343 | ₩25,571 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩25,061 | ₩25,812 | ₩25,021 | ₩25,796 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,450 | ₩25,450 | ₩23,680 | ₩24,820 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,215 | ₩26,282 | ₩25,397 | ₩25,795 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,904 | ₩26,349 | ₩25,745 | ₩26,188 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,423 | ₩25,657 | ₩24,659 | ₩24,914 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩26,027 | ₩26,047 | ₩24,056 | ₩25,023 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,121 | ₩26,951 | ₩25,772 | ₩25,967 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,831 | ₩27,153 | ₩26,282 | ₩26,402 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,810 | ₩27,810 | ₩26,684 | ₩26,947 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,703 | ₩28,387 | ₩27,100 | ₩27,946 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,220 | ₩28,159 | ₩26,657 | ₩27,723 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,745 | ₩26,630 | ₩24,673 | ₩26,461 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,657 | ₩26,738 | ₩25,916 | ₩26,237 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,368 | ₩27,985 | ₩26,523 | ₩26,791 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,335 | ₩29,165 | ₩26,335 | ₩28,015 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,772 | ₩26,047 | ₩24,772 | ₩25,925 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,351 | ₩24,753 | ₩24,136 | ₩24,164 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,807 | ₩24,902 | ₩23,707 | ₩23,741 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,665 | ₩25,705 | ₩24,820 | ₩24,886 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,705 | ₩26,173 | ₩25,544 | ₩25,877 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,263 | ₩25,356 | ₩24,941 | ₩25,128 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,866 | ₩26,565 | ₩25,584 | ₩25,698 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩25,987 | ₩26,449 | ₩25,075 | ₩25,423 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,786 | ₩26,396 | ₩25,772 | ₩26,054 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,738 | ₩26,738 | ₩25,450 | ₩26,071 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩30,076 | ₩30,076 | ₩26,610 | ₩26,917 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,532 | ₩30,961 | ₩29,714 | ₩30,396 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,593 | ₩31,303 | ₩30,143 | ₩30,272 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,827 | ₩30,827 | ₩29,594 | ₩29,810 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,323 | ₩31,337 | ₩30,653 | ₩31,243 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,337 | ₩31,766 | ₩30,921 | ₩31,283 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩30,090 | ₩31,750 | ₩30,090 | ₩31,750 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,553 | ₩30,678 | ₩29,232 | ₩30,653 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,961 | ₩30,961 | ₩29,272 | ₩30,251 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩31,994 | ₩32,222 | ₩31,002 | ₩31,565 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,329 | ₩32,436 | ₩31,109 | ₩31,753 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,287 | ₩34,810 | ₩32,262 | ₩32,490 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,329 | ₩34,702 | ₩32,329 | ₩34,702 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,946 | ₩32,946 | ₩31,888 | ₩32,879 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,273 | ₩34,823 | ₩33,160 | ₩33,348 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩34,099 | ₩35,212 | ₩33,067 | ₩34,206 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,488 | ₩35,641 | ₩33,871 | ₩35,212 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,772 | ₩33,295 | ₩31,793 | ₩32,128 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,356 | ₩33,134 | ₩32,048 | ₩33,134 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,771 | ₩33,878 | ₩32,329 | ₩32,906 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,837 | ₩35,856 | ₩33,898 | ₩33,901 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,689 | ₩35,681 | ₩33,831 | ₩34,260 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,812 | ₩35,266 | ₩32,369 | ₩34,086 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,201 | ₩33,375 | ₩32,369 | ₩32,591 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩34,984 | ₩35,090 | ₩33,107 | ₩33,107 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,727 | ₩38,591 | ₩34,401 | ₩34,421 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,239 | ₩35,534 | ₩33,871 | ₩35,413 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,856 | ₩36,714 | ₩31,980 | ₩33,034 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,290 | ₩39,557 | ₩36,459 | ₩39,248 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,850 | ₩35,460 | ₩31,793 | ₩32,477 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,587 | ₩36,030 | ₩34,937 | ₩35,170 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,367 | ₩35,373 | ₩33,636 | ₩34,743 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,844 | ₩34,904 | ₩33,831 | ₩33,844 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,180 | ₩34,193 | ₩32,611 | ₩33,938 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,647 | ₩37,304 | ₩34,729 | ₩34,930 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,526 | ₩36,808 | ₩35,306 | ₩36,530 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩38,122 | ₩38,122 | ₩36,607 | ₩36,660 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,545 | ₩38,886 | ₩37,545 | ₩38,336 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩35,078 | ₩37,921 | ₩35,078 | ₩37,746 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,354 | ₩35,433 | ₩33,616 | ₩35,212 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,791 | ₩35,762 | ₩33,791 | ₩35,065 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,597 | ₩36,597 | ₩33,344 | ₩34,810 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,216 | ₩38,216 | ₩36,754 | ₩37,585 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,229 | ₩38,690 | ₩37,359 | ₩37,760 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,835 | ₩38,230 | ₩36,620 | ₩38,068 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,725 | ₩39,731 | ₩36,942 | ₩36,955 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,361 | ₩41,997 | ₩37,451 | ₩38,470 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,679 | ₩40,804 | ₩37,679 | ₩40,066 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,614 | ₩37,492 | ₩35,614 | ₩37,057 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩38,055 | ₩38,610 | ₩34,997 | ₩35,547 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,894 | ₩38,256 | ₩36,312 | ₩38,256 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,470 | ₩38,505 | ₩37,901 | ₩37,921 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,229 | ₩38,524 | ₩37,880 | ₩38,381 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,175 | ₩38,685 | ₩37,974 | ₩38,363 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,296 | ₩38,350 | ₩37,773 | ₩38,229 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,934 | ₩38,712 | ₩37,934 | ₩38,122 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,237 | ₩39,007 | ₩37,237 | ₩37,639 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,269 | ₩38,836 | ₩37,371 | ₩38,310 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,492 | ₩38,216 | ₩37,411 | ₩38,041 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,748 | ₩38,484 | ₩35,748 | ₩37,022 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,915 | ₩37,371 | ₩35,628 | ₩36,043 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩38,001 | ₩38,001 | ₩35,703 | ₩36,915 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,547 | ₩37,572 | ₩35,547 | ₩37,398 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,220 | ₩35,172 | ₩33,523 | ₩35,172 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,885 | ₩35,306 | ₩32,503 | ₩33,858 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,356 | ₩33,482 | ₩31,726 | ₩32,772 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩37,143 | ₩37,840 | ₩35,547 | ₩35,695 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩38,135 | ₩38,135 | ₩36,285 | ₩36,848 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,591 | ₩39,047 | ₩37,415 | ₩37,760 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,677 | ₩39,677 | ₩37,746 | ₩38,095 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,361 | ₩40,881 | ₩38,819 | ₩39,597 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,635 | ₩42,372 | ₩40,254 | ₩40,589 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,667 | ₩43,579 | ₩41,353 | ₩41,581 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,706 | ₩44,907 | ₩42,465 | ₩42,895 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,591 | ₩45,872 | ₩44,920 | ₩45,537 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,298 | ₩45,966 | ₩43,298 | ₩45,953 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,849 | ₩42,909 | ₩41,112 | ₩42,520 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,656 | ₩42,399 | ₩40,321 | ₩41,943 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩41,085 | ₩41,635 | ₩40,388 | ₩40,710 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,543 | ₩41,622 | ₩39,543 | ₩41,166 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,859 | ₩40,392 | ₩38,631 | ₩39,798 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,787 | ₩39,865 | ₩37,290 | ₩39,114 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩38,015 | ₩39,959 | ₩37,545 | ₩39,396 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩38,015 | ₩39,852 | ₩37,974 | ₩39,047 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,955 | ₩39,047 | ₩36,955 | ₩38,765 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,863 | ₩37,348 | ₩34,863 | ₩36,580 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩33,134 | ₩35,976 | ₩33,067 | ₩34,957 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,396 | ₩32,396 | ₩30,386 | ₩31,979 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,356 | ₩33,885 | ₩31,592 | ₩33,026 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,444 | ₩34,233 | ₩30,988 | ₩32,195 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,983 | ₩31,437 | ₩29,380 | ₩30,922 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩28,025 | ₩30,532 | ₩28,025 | ₩30,224 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,510 | ₩28,494 | ₩26,402 | ₩28,038 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,510 | ₩27,421 | ₩24,989 | ₩26,872 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,745 | ₩26,013 | ₩24,860 | ₩25,088 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,491 | ₩25,812 | ₩25,075 | ₩25,464 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,853 | ₩25,853 | ₩25,008 | ₩25,794 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,115 | ₩26,268 | ₩25,115 | ₩25,745 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,673 | ₩25,696 | ₩24,673 | ₩25,480 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,190 | ₩25,181 | ₩24,042 | ₩24,965 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,807 | ₩24,977 | ₩24,190 | ₩24,315 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,445 | ₩24,833 | ₩24,257 | ₩24,778 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,493 | ₩24,555 | ₩23,400 | ₩24,404 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,759 | ₩26,378 | ₩25,202 | ₩25,402 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩25,035 | ₩26,121 | ₩24,981 | ₩25,946 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,383 | ₩25,410 | ₩24,699 | ₩25,088 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,402 | ₩26,402 | ₩25,423 | ₩25,544 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,850 | ₩28,407 | ₩26,215 | ₩26,429 | -5.10% | 13.6만 |
|---|