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 | ₩36,466 | ₩38,015 | ₩36,466 | ₩37,915 | +3.97% | 2.1만 |
| 2026.10.08 | ₩38,188 | ₩38,188 | ₩35,038 | ₩37,445 | -1.95% | 19.5만 |
| 2026.10.07 | ₩37,708 | ₩39,843 | ₩37,494 | ₩38,685 | +2.59% | 7.3만 |
| 2026.10.06 | ₩36,226 | ₩37,761 | ₩35,759 | ₩36,805 | +1.60% | 7.6만 |
| 2026.10.05 | ₩36,400 | ₩37,221 | ₩35,759 | ₩35,975 | -1.17% | 2.7만 |
| 2026.10.02 | ₩36,653 | ₩37,161 | ₩35,425 | ₩36,026 | -1.71% | 4.4만 |
| 2026.10.01 | ₩36,613 | ₩36,834 | ₩35,772 | ₩36,529 | -0.23% | 8.1만 |
| 2026.09.30 | ₩38,736 | ₩40,460 | ₩36,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,125 |
| -4.16% |
| 8.2만 |
| 2026.09.29 | ₩39,003 | ₩39,003 | ₩37,775 | ₩38,630 | -0.95% | 5만 |
|---|
| 2026.09.28 | ₩38,896 | ₩39,181 | ₩37,988 | ₩38,619 | -0.71% | 6.6만 |
|---|
| 2026.09.25 | ₩38,749 | ₩38,789 | ₩37,121 | ₩38,630 | -0.31% | 2.8만 |
|---|
| 2026.09.24 | ₩36,787 | ₩39,443 | ₩36,720 | ₩38,640 | +5.04% | 4.5만 |
|---|
| 2026.09.23 | ₩38,442 | ₩38,772 | ₩36,293 | ₩36,751 | -4.40% | 3.1만 |
|---|
| 2026.09.22 | ₩36,587 | ₩38,441 | ₩35,906 | ₩37,921 | +3.65% | 3.1만 |
|---|
| 2026.09.21 | ₩36,039 | ₩37,935 | ₩35,684 | ₩37,586 | +4.29% | 3.6만 |
|---|
| 2026.09.18 | ₩36,587 | ₩37,067 | ₩36,159 | ₩36,799 | +0.58% | 2.9만 |
|---|
| 2026.09.17 | ₩36,466 | ₩37,247 | ₩36,039 | ₩36,818 | +0.96% | 2.7만 |
|---|
| 2026.09.16 | ₩35,933 | ₩36,707 | ₩35,639 | ₩35,974 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩36,920 | ₩37,000 | ₩35,586 | ₩35,852 | -2.89% | 2.2만 |
|---|
| 2026.09.14 | ₩36,093 | ₩36,727 | ₩35,679 | ₩35,991 | -0.28% | 5.7만 |
|---|
| 2026.09.11 | ₩35,292 | ₩35,545 | ₩34,504 | ₩34,556 | -2.08% | 5.1만 |
|---|
| 2026.09.10 | ₩35,639 | ₩35,639 | ₩35,025 | ₩35,025 | -1.72% | 2.9만 |
|---|
| 2026.09.09 | ₩35,212 | ₩36,039 | ₩34,918 | ₩35,121 | -0.26% | 11.6만 |
|---|
| 2026.09.08 | ₩35,599 | ₩35,812 | ₩34,651 | ₩35,105 | -1.39% | 9.5만 |
|---|
| 2026.09.04 | ₩37,067 | ₩37,067 | ₩36,139 | ₩36,693 | -1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩38,042 | ₩38,042 | ₩36,228 | ₩37,541 | -1.32% | 3.5만 |
|---|
| 2026.09.02 | ₩38,028 | ₩39,323 | ₩37,494 | ₩37,550 | -1.26% | 4.2만 |
|---|
| 2026.09.01 | ₩39,229 | ₩39,296 | ₩37,394 | ₩37,428 | -4.59% | 18.1만 |
|---|
| 2026.08.31 | ₩37,868 | ₩37,868 | ₩36,773 | ₩37,584 | -0.75% | 3.1만 |
|---|
| 2026.08.28 | ₩38,749 | ₩38,816 | ₩37,828 | ₩38,455 | -0.76% | 3.1만 |
|---|
| 2026.08.27 | ₩39,243 | ₩39,550 | ₩38,389 | ₩38,574 | -1.70% | 5.9만 |
|---|
| 2026.08.26 | ₩42,566 | ₩42,566 | ₩39,069 | ₩39,683 | -6.77% | 14.3만 |
|---|
| 2026.08.25 | ₩44,048 | ₩44,769 | ₩42,420 | ₩42,606 | -3.27% | 14.4만 |
|---|
| 2026.08.24 | ₩44,275 | ₩44,275 | ₩42,584 | ₩43,781 | -1.12% | 2.5만 |
|---|
| 2026.08.21 | ₩42,540 | ₩45,263 | ₩42,154 | ₩44,270 | +4.07% | 9.3만 |
|---|
| 2026.08.20 | ₩45,677 | ₩45,677 | ₩43,541 | ₩43,645 | -4.45% | 6.6만 |
|---|
| 2026.08.19 | ₩43,528 | ₩46,891 | ₩43,528 | ₩46,038 | +5.77% | 14.1만 |
|---|
| 2026.08.18 | ₩40,524 | ₩42,446 | ₩40,524 | ₩42,286 | +4.35% | 8.9만 |
|---|
| 2026.08.17 | ₩38,922 | ₩40,457 | ₩38,469 | ₩39,614 | +1.78% | 3.4만 |
|---|
| 2026.08.14 | ₩40,331 | ₩40,331 | ₩38,709 | ₩39,402 | -2.30% | 9.6만 |
|---|
| 2026.08.13 | ₩42,847 | ₩42,847 | ₩41,022 | ₩41,236 | -3.76% | 11만 |
|---|
| 2026.08.12 | ₩40,778 | ₩42,393 | ₩40,017 | ₩41,964 | +2.91% | 7만 |
|---|
| 2026.08.11 | ₩42,246 | ₩43,140 | ₩41,245 | ₩41,428 | -1.94% | 7.1만 |
|---|
| 2026.08.10 | ₩39,763 | ₩42,713 | ₩39,550 | ₩42,673 | +7.32% | 8.9만 |
|---|
| 2026.08.07 | ₩40,164 | ₩40,164 | ₩38,128 | ₩39,687 | -1.19% | 4.9만 |
|---|
| 2026.08.06 | ₩41,218 | ₩42,700 | ₩38,976 | ₩40,097 | -2.72% | 16.8만 |
|---|
| 2026.08.05 | ₩38,709 | ₩41,552 | ₩36,854 | ₩38,776 | +0.17% | 66.8만 |
|---|
| 2026.08.04 | ₩35,412 | ₩36,436 | ₩34,978 | ₩35,449 | +0.11% | 12.1만 |
|---|
| 2026.08.03 | ₩37,588 | ₩38,155 | ₩34,985 | ₩35,759 | -4.87% | 11.6만 |
|---|
| 2026.07.31 | ₩37,454 | ₩37,548 | ₩35,652 | ₩37,496 | +0.11% | 8.5만 |
|---|
| 2026.07.30 | ₩39,790 | ₩40,044 | ₩37,908 | ₩38,019 | -4.45% | 19.3만 |
|---|
| 2026.07.29 | ₩41,886 | ₩42,980 | ₩41,392 | ₩41,947 | +0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩41,966 | ₩43,180 | ₩41,459 | ₩42,486 | +1.24% | 11.4만 |
|---|
| 2026.07.27 | ₩41,565 | ₩41,565 | ₩39,977 | ₩40,879 | -1.65% | 6.3만 |
|---|
| 2026.07.24 | ₩40,831 | ₩41,419 | ₩40,444 | ₩40,810 | -0.05% | 5.6만 |
|---|
| 2026.07.23 | ₩37,387 | ₩40,337 | ₩37,281 | ₩40,054 | +7.13% | 10.1만 |
|---|
| 2026.07.22 | ₩38,776 | ₩38,929 | ₩38,015 | ₩38,642 | -0.34% | 3.2만 |
|---|
| 2026.07.21 | ₩37,441 | ₩39,510 | ₩37,441 | ₩39,510 | +5.53% | 8.4만 |
|---|
| 2026.07.20 | ₩40,177 | ₩40,177 | ₩37,494 | ₩37,536 | -6.57% | 7.9만 |
|---|
| 2026.07.17 | ₩38,001 | ₩40,337 | ₩37,763 | ₩39,803 | +4.74% | 15.3만 |
|---|
| 2026.07.16 | ₩38,642 | ₩40,417 | ₩37,414 | ₩39,403 | +1.97% | 8.9만 |
|---|
| 2026.07.15 | ₩37,855 | ₩38,535 | ₩36,987 | ₩38,295 | +1.16% | 10만 |
|---|
| 2026.07.14 | ₩38,869 | ₩39,176 | ₩37,254 | ₩38,135 | -1.89% | 10.5만 |
|---|
| 2026.07.13 | ₩40,137 | ₩40,991 | ₩38,976 | ₩40,413 | +0.69% | 7만 |
|---|
| 2026.07.10 | ₩42,073 | ₩42,073 | ₩40,044 | ₩40,604 | -3.49% | 5.3만 |
|---|
| 2026.07.09 | ₩42,046 | ₩43,528 | ₩41,472 | ₩42,412 | +0.87% | 6.2만 |
|---|
| 2026.07.08 | ₩42,780 | ₩44,248 | ₩41,792 | ₩42,460 | -0.75% | 10.2만 |
|---|
| 2026.07.07 | ₩44,048 | ₩44,822 | ₩43,261 | ₩43,835 | -0.48% | 18.5만 |
|---|
| 2026.07.06 | ₩41,832 | ₩42,166 | ₩40,464 | ₩41,685 | -0.35% | 8만 |
|---|
| 2026.07.02 | ₩40,978 | ₩43,646 | ₩40,377 | ₩42,166 | +2.90% | 11.2만 |
|---|
| 2026.07.01 | ₩42,553 | ₩42,553 | ₩39,845 | ₩41,071 | -3.48% | 9.1만 |
|---|
| 2026.06.30 | ₩43,608 | ₩43,608 | ₩40,885 | ₩41,512 | -4.81% | 17.1만 |
|---|
| 2026.06.29 | ₩43,180 | ₩44,182 | ₩41,832 | ₩43,501 | +0.74% | 19만 |
|---|
| 2026.06.26 | ₩37,067 | ₩42,566 | ₩37,067 | ₩42,006 | +13.32% | 14.9만 |
|---|
| 2026.06.25 | ₩36,773 | ₩38,042 | ₩36,200 | ₩36,922 | +0.40% | 5.6만 |
|---|
| 2026.06.24 | ₩36,947 | ₩37,387 | ₩35,212 | ₩36,173 | -2.10% | 7.7만 |
|---|
| 2026.06.23 | ₩35,465 | ₩35,866 | ₩34,718 | ₩35,771 | +0.86% | 10.3만 |
|---|
| 2026.06.22 | ₩35,706 | ₩36,373 | ₩34,971 | ₩35,586 | -0.34% | 4.2만 |
|---|
| 2026.06.18 | ₩36,400 | ₩36,773 | ₩34,611 | ₩35,300 | -3.02% | 8만 |
|---|
| 2026.06.17 | ₩36,039 | ₩36,760 | ₩35,907 | ₩36,130 | +0.25% | 4.7만 |
|---|
| 2026.06.16 | ₩38,415 | ₩38,415 | ₩36,667 | ₩36,827 | -4.13% | 5.6만 |
|---|
| 2026.06.15 | ₩37,601 | ₩37,775 | ₩36,253 | ₩37,358 | -0.65% | 9.5만 |
|---|
| 2026.06.12 | ₩39,763 | ₩39,944 | ₩37,534 | ₩37,534 | -5.61% | 5만 |
|---|
| 2026.06.11 | ₩37,508 | ₩40,050 | ₩37,134 | ₩39,336 | +4.88% | 5.2만 |
|---|
| 2026.06.10 | ₩38,522 | ₩39,837 | ₩37,841 | ₩37,855 | -1.73% | 5.1만 |
|---|
| 2026.06.09 | ₩39,456 | ₩40,073 | ₩37,948 | ₩38,415 | -2.64% | 18.6만 |
|---|
| 2026.06.08 | ₩38,762 | ₩40,867 | ₩38,602 | ₩38,736 | -0.07% | 15.9만 |
|---|
| 2026.06.05 | ₩38,696 | ₩39,803 | ₩37,254 | ₩37,761 | -2.41% | 20.8만 |
|---|
| 2026.06.04 | ₩35,652 | ₩38,108 | ₩35,652 | ₩37,159 | +4.23% | 12.4만 |
|---|
| 2026.06.03 | ₩33,036 | ₩35,125 | ₩32,702 | ₩34,411 | +4.16% | 8.9만 |
|---|
| 2026.06.02 | ₩33,890 | ₩34,108 | ₩32,622 | ₩33,363 | -1.56% | 10.8만 |
|---|
| 2026.06.01 | ₩35,372 | ₩36,013 | ₩33,810 | ₩34,317 | -2.98% | 7.2만 |
|---|
| 2026.05.29 | ₩37,561 | ₩37,654 | ₩34,965 | ₩36,009 | -4.13% | 12.8만 |
|---|
| 2026.05.28 | ₩35,412 | ₩38,776 | ₩35,412 | ₩37,454 | +5.77% | 14.7만 |
|---|
| 2026.05.27 | ₩34,104 | ₩35,272 | ₩33,877 | ₩34,807 | +2.06% | 5.7만 |
|---|
| 2026.05.26 | ₩34,171 | ₩34,611 | ₩33,370 | ₩33,770 | -1.17% | 8.7만 |
|---|
| 2026.05.22 | ₩32,582 | ₩33,876 | ₩32,582 | ₩33,639 | +3.24% | 10.3만 |
|---|
| 2026.05.21 | ₩31,368 | ₩32,435 | ₩31,074 | ₩32,183 | +2.60% | 10.1만 |
|---|
| 2026.05.20 | ₩31,154 | ₩31,924 | ₩29,873 | ₩30,648 | -1.62% | 26.5만 |
|---|
| 2026.05.19 | ₩29,058 | ₩30,834 | ₩28,898 | ₩30,641 | +5.45% | 5.5만 |
|---|
| 2026.05.18 | ₩29,552 | ₩29,899 | ₩28,498 | ₩29,026 | -1.78% | 4만 |
|---|
| 2026.05.15 | ₩29,833 | ₩30,567 | ₩29,592 | ₩29,913 | +0.27% | 5.2만 |
|---|
| 2026.05.14 | ₩30,927 | ₩30,927 | ₩29,365 | ₩30,067 | -2.78% | 4.7만 |
|---|
| 2026.05.13 | ₩29,526 | ₩30,994 | ₩29,339 | ₩30,540 | +3.44% | 24.7만 |
|---|
| 2026.05.12 | ₩28,217 | ₩29,486 | ₩27,910 | ₩29,113 | +3.17% | 24.6만 |
|---|
| 2026.05.11 | ₩26,536 | ₩29,339 | ₩26,536 | ₩27,702 | +4.40% | 10.7만 |
|---|
| 2026.05.08 | ₩28,378 | ₩28,378 | ₩26,656 | ₩26,740 | -5.77% | 14.6만 |
|---|
| 2026.05.07 | ₩28,698 | ₩28,791 | ₩27,953 | ₩28,258 | -1.53% | 34.1만 |
|---|
| 2026.05.06 | ₩29,259 | ₩29,539 | ₩28,767 | ₩29,049 | -0.72% | 8.2만 |
|---|
| 2026.05.05 | ₩28,097 | ₩29,312 | ₩28,004 | ₩29,100 | +3.57% | 9.7만 |
|---|
| 2026.05.04 | ₩27,430 | ₩28,217 | ₩27,110 | ₩27,906 | +1.74% | 13.8만 |
|---|
| 2026.05.01 | ₩26,896 | ₩28,765 | ₩26,843 | ₩27,710 | +3.03% | 15.1만 |
|---|
| 2026.04.30 | ₩24,333 | ₩26,596 | ₩24,226 | ₩26,179 | +7.59% | 68만 |
|---|
| 2026.04.29 | ₩22,558 | ₩22,625 | ₩21,810 | ₩21,864 | -3.08% | 7.8만 |
|---|
| 2026.04.28 | ₩23,092 | ₩23,225 | ₩22,518 | ₩23,052 | -0.17% | 9.9만 |
|---|
| 2026.04.27 | ₩23,399 | ₩23,959 | ₩22,745 | ₩22,768 | -2.70% | 7.8만 |
|---|
| 2026.04.24 | ₩24,333 | ₩24,333 | ₩22,972 | ₩23,626 | -2.91% | 31.6만 |
|---|
| 2026.04.23 | ₩25,895 | ₩26,015 | ₩25,228 | ₩25,454 | -1.70% | 6.9만 |
|---|
| 2026.04.22 | ₩24,947 | ₩25,695 | ₩24,907 | ₩25,679 | +2.93% | 3.9만 |
|---|
| 2026.04.21 | ₩25,334 | ₩25,334 | ₩23,572 | ₩24,707 | -2.48% | 15.5만 |
|---|
| 2026.04.20 | ₩26,095 | ₩26,162 | ₩25,281 | ₩25,677 | -1.60% | 2.8만 |
|---|
| 2026.04.17 | ₩25,785 | ₩26,229 | ₩25,628 | ₩26,068 | +1.10% | 7.1만 |
|---|
| 2026.04.16 | ₩25,308 | ₩25,540 | ₩24,547 | ₩24,800 | -2.00% | 6.5만 |
|---|
| 2026.04.15 | ₩25,908 | ₩25,928 | ₩23,946 | ₩24,909 | -3.86% | 9.2만 |
|---|
| 2026.04.14 | ₩26,002 | ₩26,828 | ₩25,655 | ₩25,848 | -0.59% | 4.5만 |
|---|
| 2026.04.13 | ₩26,709 | ₩27,029 | ₩26,162 | ₩26,282 | -1.60% | 2.4만 |
|---|
| 2026.04.10 | ₩27,684 | ₩27,684 | ₩26,562 | ₩26,824 | -3.11% | 6.6만 |
|---|
| 2026.04.09 | ₩27,577 | ₩28,258 | ₩26,976 | ₩27,818 | +0.88% | 3.7만 |
|---|
| 2026.04.08 | ₩27,096 | ₩28,031 | ₩26,536 | ₩27,597 | +1.85% | 4.9만 |
|---|
| 2026.04.07 | ₩25,628 | ₩26,509 | ₩24,560 | ₩26,341 | +2.78% | 29.7만 |
|---|
| 2026.04.06 | ₩26,536 | ₩26,616 | ₩25,797 | ₩26,118 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩27,243 | ₩27,857 | ₩26,402 | ₩26,669 | -2.11% | 5.2만 |
|---|
| 2026.04.01 | ₩26,215 | ₩29,032 | ₩26,215 | ₩27,888 | +6.38% | 28.1만 |
|---|
| 2026.03.31 | ₩24,659 | ₩25,928 | ₩24,659 | ₩25,807 | +4.66% | 20.1만 |
|---|
| 2026.03.30 | ₩24,240 | ₩24,640 | ₩24,026 | ₩24,054 | -0.77% | 1.7만 |
|---|
| 2026.03.27 | ₩24,694 | ₩24,788 | ₩23,599 | ₩23,632 | -4.30% | 1.7만 |
|---|
| 2026.03.26 | ₩25,548 | ₩25,588 | ₩24,707 | ₩24,772 | -3.04% | 2.4만 |
|---|
| 2026.03.25 | ₩25,588 | ₩26,054 | ₩25,428 | ₩25,759 | +0.67% | 2.2만 |
|---|
| 2026.03.24 | ₩25,147 | ₩25,241 | ₩24,827 | ₩25,014 | -0.53% | 2.5만 |
|---|
| 2026.03.23 | ₩25,748 | ₩26,444 | ₩25,468 | ₩25,581 | -0.65% | 4.5만 |
|---|
| 2026.03.20 | ₩25,868 | ₩26,329 | ₩24,961 | ₩25,308 | -2.17% | 2.7만 |
|---|
| 2026.03.19 | ₩25,668 | ₩26,275 | ₩25,655 | ₩25,935 | +1.04% | 6.9만 |
|---|
| 2026.03.18 | ₩26,616 | ₩26,616 | ₩25,334 | ₩25,952 | -2.49% | 5.6만 |
|---|
| 2026.03.17 | ₩29,939 | ₩29,939 | ₩26,489 | ₩26,795 | -10.50% | 13.1만 |
|---|
| 2026.03.16 | ₩30,393 | ₩30,820 | ₩29,579 | ₩30,257 | -0.45% | 1.6만 |
|---|
| 2026.03.13 | ₩30,453 | ₩31,161 | ₩30,006 | ₩30,134 | -1.05% | 2.4만 |
|---|
| 2026.03.12 | ₩30,687 | ₩30,687 | ₩29,459 | ₩29,674 | -3.30% | 5.1만 |
|---|
| 2026.03.11 | ₩31,181 | ₩31,194 | ₩30,513 | ₩31,101 | -0.26% | 4.5만 |
|---|
| 2026.03.10 | ₩31,194 | ₩31,621 | ₩30,780 | ₩31,141 | -0.17% | 4.8만 |
|---|
| 2026.03.09 | ₩29,953 | ₩31,605 | ₩29,953 | ₩31,605 | +5.52% | 8.5만 |
|---|
| 2026.03.06 | ₩29,419 | ₩30,539 | ₩29,098 | ₩30,513 | +3.72% | 8.6만 |
|---|
| 2026.03.05 | ₩30,820 | ₩30,820 | ₩29,138 | ₩30,113 | -2.30% | 11.6만 |
|---|
| 2026.03.04 | ₩31,848 | ₩32,075 | ₩30,860 | ₩31,421 | -1.34% | 7.8만 |
|---|
| 2026.03.03 | ₩32,182 | ₩32,289 | ₩30,967 | ₩31,608 | -1.78% | 9.3만 |
|---|
| 2026.03.02 | ₩34,131 | ₩34,651 | ₩32,115 | ₩32,342 | -5.24% | 9.3만 |
|---|
| 2026.02.27 | ₩32,182 | ₩34,544 | ₩32,182 | ₩34,544 | +7.34% | 8.4만 |
|---|
| 2026.02.26 | ₩32,796 | ₩32,796 | ₩31,743 | ₩32,729 | -0.20% | 7.6만 |
|---|
| 2026.02.25 | ₩34,117 | ₩34,664 | ₩33,009 | ₩33,196 | -2.70% | 7.2만 |
|---|
| 2026.02.24 | ₩33,944 | ₩35,052 | ₩32,916 | ₩34,050 | +0.31% | 13.1만 |
|---|
| 2026.02.23 | ₩34,331 | ₩35,479 | ₩33,717 | ₩35,052 | +2.10% | 23.7만 |
|---|
| 2026.02.20 | ₩32,622 | ₩33,143 | ₩31,648 | ₩31,982 | -1.96% | 5.4만 |
|---|
| 2026.02.19 | ₩32,208 | ₩32,983 | ₩31,901 | ₩32,983 | +2.40% | 2.8만 |
|---|
| 2026.02.18 | ₩33,617 | ₩33,723 | ₩32,182 | ₩32,756 | -2.56% | 10.4만 |
|---|
| 2026.02.17 | ₩34,678 | ₩35,692 | ₩33,743 | ₩33,746 | -2.69% | 4만 |
|---|
| 2026.02.13 | ₩34,531 | ₩35,519 | ₩33,677 | ₩34,104 | -1.24% | 7.9만 |
|---|
| 2026.02.12 | ₩32,662 | ₩35,105 | ₩32,222 | ₩33,930 | +3.88% | 10.7만 |
|---|
| 2026.02.11 | ₩33,049 | ₩33,223 | ₩32,222 | ₩32,442 | -1.84% | 9.6만 |
|---|
| 2026.02.10 | ₩34,825 | ₩34,930 | ₩32,956 | ₩32,956 | -5.37% | 10.5만 |
|---|
| 2026.02.09 | ₩36,560 | ₩38,415 | ₩34,244 | ₩34,264 | -6.28% | 23.3만 |
|---|
| 2026.02.06 | ₩35,078 | ₩35,372 | ₩33,717 | ₩35,252 | +0.49% | 43.4만 |
|---|
| 2026.02.05 | ₩35,692 | ₩36,547 | ₩31,835 | ₩32,884 | -7.87% | 75.1만 |
|---|
| 2026.02.04 | ₩37,121 | ₩39,376 | ₩36,293 | ₩39,069 | +5.25% | 67만 |
|---|
| 2026.02.03 | ₩34,691 | ₩35,299 | ₩31,648 | ₩32,329 | -6.81% | 36.5만 |
|---|
| 2026.02.02 | ₩35,425 | ₩35,866 | ₩34,778 | ₩35,010 | -1.17% | 13.7만 |
|---|
| 2026.01.30 | ₩34,211 | ₩35,212 | ₩33,483 | ₩34,584 | +1.09% | 11.6만 |
|---|
| 2026.01.29 | ₩33,690 | ₩34,745 | ₩33,677 | ₩33,690 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩34,024 | ₩34,037 | ₩32,462 | ₩33,784 | -0.71% | 11.7만 |
|---|
| 2026.01.27 | ₩36,480 | ₩37,134 | ₩34,571 | ₩34,771 | -4.68% | 11.2만 |
|---|
| 2026.01.26 | ₩36,360 | ₩36,640 | ₩35,145 | ₩36,364 | +0.01% | 5.3만 |
|---|
| 2026.01.23 | ₩37,948 | ₩37,948 | ₩36,440 | ₩36,493 | -3.83% | 7.8만 |
|---|
| 2026.01.22 | ₩37,374 | ₩38,709 | ₩37,374 | ₩38,162 | +2.11% | 11.8만 |
|---|
| 2026.01.21 | ₩34,918 | ₩37,748 | ₩34,918 | ₩37,574 | +7.61% | 12.5만 |
|---|
| 2026.01.20 | ₩34,197 | ₩35,272 | ₩33,463 | ₩35,052 | +2.50% | 3.8만 |
|---|
| 2026.01.16 | ₩33,637 | ₩35,599 | ₩33,637 | ₩34,905 | +3.77% | 6.7만 |
|---|
| 2026.01.15 | ₩36,430 | ₩36,430 | ₩33,192 | ₩34,651 | -4.88% | 18.4만 |
|---|
| 2026.01.14 | ₩38,042 | ₩38,042 | ₩36,587 | ₩37,414 | -1.65% | 4.9만 |
|---|
| 2026.01.13 | ₩38,055 | ₩38,514 | ₩37,189 | ₩37,588 | -1.23% | 6.7만 |
|---|
| 2026.01.12 | ₩36,667 | ₩38,056 | ₩36,453 | ₩37,895 | +3.35% | 11.9만 |
|---|
| 2026.01.09 | ₩38,549 | ₩39,550 | ₩36,773 | ₩36,787 | -4.57% | 9.3만 |
|---|
| 2026.01.08 | ₩40,177 | ₩41,806 | ₩37,281 | ₩38,295 | -4.68% | 14.2만 |
|---|
| 2026.01.07 | ₩37,508 | ₩40,618 | ₩37,508 | ₩39,884 | +6.33% | 21.2만 |
|---|
| 2026.01.06 | ₩35,452 | ₩37,321 | ₩35,452 | ₩36,888 | +4.05% | 10.7만 |
|---|
| 2026.01.05 | ₩37,881 | ₩38,434 | ₩34,838 | ₩35,385 | -6.59% | 16.4만 |
|---|
| 2026.01.02 | ₩37,721 | ₩38,082 | ₩36,146 | ₩38,082 | +0.96% | 7.2만 |
|---|
| 2025.12.31 | ₩38,295 | ₩38,330 | ₩37,728 | ₩37,748 | -1.43% | 3.7만 |
|---|
| 2025.12.30 | ₩38,055 | ₩38,349 | ₩37,708 | ₩38,206 | +0.40% | 3.2만 |
|---|
| 2025.12.29 | ₩38,001 | ₩38,509 | ₩37,801 | ₩38,188 | +0.49% | 4.7만 |
|---|
| 2025.12.26 | ₩38,122 | ₩38,175 | ₩37,601 | ₩38,055 | -0.18% | 4.8만 |
|---|
| 2025.12.24 | ₩37,761 | ₩38,535 | ₩37,761 | ₩37,948 | +0.49% | 3.1만 |
|---|
| 2025.12.23 | ₩37,067 | ₩38,829 | ₩37,067 | ₩37,468 | +1.08% | 15.4만 |
|---|
| 2025.12.22 | ₩38,095 | ₩38,660 | ₩37,201 | ₩38,135 | +0.11% | 9.2만 |
|---|
| 2025.12.19 | ₩37,321 | ₩38,042 | ₩37,241 | ₩37,868 | +1.47% | 7.2만 |
|---|
| 2025.12.18 | ₩35,586 | ₩38,308 | ₩35,586 | ₩36,854 | +3.56% | 13.5만 |
|---|
| 2025.12.17 | ₩36,747 | ₩37,201 | ₩35,465 | ₩35,879 | -2.36% | 11만 |
|---|
| 2025.12.16 | ₩37,828 | ₩37,828 | ₩35,540 | ₩36,747 | -2.86% | 16.5만 |
|---|
| 2025.12.15 | ₩35,385 | ₩37,401 | ₩35,385 | ₩37,227 | +5.21% | 18.1만 |
|---|
| 2025.12.12 | ₩34,064 | ₩35,012 | ₩33,370 | ₩35,012 | +2.78% | 14.2만 |
|---|
| 2025.12.11 | ₩33,730 | ₩35,145 | ₩32,355 | ₩33,703 | -0.08% | 18.8만 |
|---|
| 2025.12.10 | ₩32,208 | ₩33,330 | ₩31,581 | ₩32,622 | +1.28% | 11.1만 |
|---|
| 2025.12.09 | ₩36,974 | ₩37,668 | ₩35,385 | ₩35,532 | -3.90% | 7.5만 |
|---|
| 2025.12.08 | ₩37,961 | ₩37,961 | ₩36,119 | ₩36,680 | -3.38% | 7.3만 |
|---|
| 2025.12.05 | ₩38,415 | ₩38,869 | ₩37,245 | ₩37,588 | -2.15% | 4.7만 |
|---|
| 2025.12.04 | ₩39,496 | ₩39,496 | ₩37,574 | ₩37,921 | -3.99% | 10.9만 |
|---|
| 2025.12.03 | ₩40,177 | ₩40,695 | ₩38,642 | ₩39,416 | -1.89% | 7.1만 |
|---|
| 2025.12.02 | ₩41,445 | ₩42,179 | ₩40,070 | ₩40,404 | -2.51% | 6.3만 |
|---|
| 2025.12.01 | ₩42,473 | ₩43,381 | ₩41,165 | ₩41,392 | -2.55% | 6.1만 |
|---|
| 2025.11.28 | ₩44,502 | ₩44,702 | ₩42,271 | ₩42,700 | -4.05% | 9.5만 |
|---|
| 2025.11.26 | ₩45,383 | ₩45,663 | ₩44,715 | ₩45,329 | -0.12% | 7.7만 |
|---|
| 2025.11.25 | ₩43,100 | ₩45,757 | ₩43,100 | ₩45,743 | +6.13% | 8.6만 |
|---|
| 2025.11.24 | ₩41,659 | ₩42,713 | ₩40,925 | ₩42,326 | +1.60% | 7.8만 |
|---|
| 2025.11.21 | ₩40,471 | ₩42,206 | ₩40,137 | ₩41,752 | +3.17% | 13.3만 |
|---|
| 2025.11.20 | ₩40,898 | ₩41,445 | ₩40,204 | ₩40,524 | -0.91% | 15.5만 |
|---|
| 2025.11.19 | ₩39,363 | ₩41,432 | ₩39,363 | ₩40,978 | +4.10% | 10.9만 |
|---|
| 2025.11.18 | ₩38,682 | ₩40,208 | ₩38,455 | ₩39,617 | +2.42% | 11.3만 |
|---|
| 2025.11.17 | ₩37,614 | ₩39,683 | ₩37,121 | ₩38,936 | +3.51% | 10만 |
|---|
| 2025.11.14 | ₩37,841 | ₩39,777 | ₩37,374 | ₩39,216 | +3.63% | 15만 |
|---|
| 2025.11.13 | ₩37,841 | ₩39,670 | ₩37,801 | ₩38,869 | +2.72% | 22만 |
|---|
| 2025.11.12 | ₩36,787 | ₩38,869 | ₩36,787 | ₩38,589 | +4.90% | 23.5만 |
|---|
| 2025.11.11 | ₩34,705 | ₩37,178 | ₩34,705 | ₩36,413 | +4.92% | 30.9만 |
|---|
| 2025.11.10 | ₩32,983 | ₩35,812 | ₩32,916 | ₩34,798 | +5.50% | 19.3만 |
|---|
| 2025.11.07 | ₩32,249 | ₩32,249 | ₩30,248 | ₩31,833 | -1.29% | 14.9만 |
|---|
| 2025.11.06 | ₩32,208 | ₩33,730 | ₩31,448 | ₩32,876 | +2.07% | 25.8만 |
|---|
| 2025.11.05 | ₩31,301 | ₩34,077 | ₩30,847 | ₩32,048 | +2.39% | 22.5만 |
|---|
| 2025.11.04 | ₩29,846 | ₩31,294 | ₩29,247 | ₩30,782 | +3.14% | 14만 |
|---|
| 2025.11.03 | ₩27,897 | ₩30,393 | ₩27,897 | ₩30,086 | +7.85% | 14.6만 |
|---|
| 2025.10.31 | ₩26,389 | ₩28,364 | ₩26,282 | ₩27,910 | +5.77% | 11.2만 |
|---|
| 2025.10.30 | ₩26,389 | ₩27,296 | ₩24,875 | ₩26,749 | +1.37% | 51.5만 |
|---|
| 2025.10.29 | ₩25,628 | ₩25,895 | ₩24,747 | ₩24,974 | -2.55% | 10.1만 |
|---|
| 2025.10.28 | ₩25,374 | ₩25,695 | ₩24,961 | ₩25,348 | -0.11% | 8.6만 |
|---|
| 2025.10.27 | ₩25,735 | ₩25,735 | ₩24,894 | ₩25,676 | -0.23% | 10.2만 |
|---|
| 2025.10.24 | ₩25,001 | ₩26,149 | ₩25,001 | ₩25,628 | +2.51% | 6.5만 |
|---|
| 2025.10.23 | ₩24,560 | ₩25,579 | ₩24,560 | ₩25,364 | +3.27% | 3만 |
|---|
| 2025.10.22 | ₩24,080 | ₩25,066 | ₩23,933 | ₩24,851 | +3.20% | 5.4만 |
|---|
| 2025.10.21 | ₩24,694 | ₩24,863 | ₩24,080 | ₩24,204 | -1.98% | 2.2만 |
|---|
| 2025.10.20 | ₩24,333 | ₩24,720 | ₩24,146 | ₩24,666 | +1.37% | 7만 |
|---|
| 2025.10.17 | ₩23,386 | ₩24,443 | ₩23,293 | ₩24,293 | +3.88% | 14.2만 |
|---|
| 2025.10.16 | ₩25,641 | ₩26,258 | ₩25,087 | ₩25,286 | -1.38% | 10.4만 |
|---|
| 2025.10.15 | ₩24,921 | ₩26,002 | ₩24,867 | ₩25,828 | +3.64% | 6만 |
|---|
| 2025.10.14 | ₩25,268 | ₩25,294 | ₩24,587 | ₩24,974 | -1.16% | 6.6만 |
|---|
| 2025.10.13 | ₩26,282 | ₩26,282 | ₩25,308 | ₩25,428 | -3.25% | 7.1만 |
|---|
| 2025.10.10 | ₩27,724 | ₩28,278 | ₩26,095 | ₩26,309 | -5.10% | 13.6만 |
|---|