시장 데이터를 불러오는 중
전체 종목
Direxion Daily FTSE Europe Bull 3X ETF 과거 주가
Direxion Daily FTSE Europe Bull 3X ETF · EURL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily FTSE Europe Bull 3X ETF · EURL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,584 | ₩54,786 | ₩54,182 | ₩54,692 | +0.20% | 1.4만 |
| 2026.10.08 | ₩52,345 | ₩53,659 | ₩52,345 | ₩53,619 | +2.43% | 1.5만 |
| 2026.10.07 | ₩53,646 | ₩54,075 | ₩53,230 | ₩53,900 | +0.47% | 1.8만 |
| 2026.10.06 | ₩55,993 | ₩56,623 | ₩55,778 | ₩56,019 | +0.05% | 1만 |
| 2026.10.05 | ₩54,330 | ₩55,590 | ₩54,048 | ₩55,335 | +1.85% | 2.5만 |
| 2026.10.02 | ₩55,389 | ₩55,899 | ₩54,933 | ₩55,630 | +0.44% | 3.6만 |
| 2026.10.01 | ₩55,563 | ₩55,563 | ₩53,377 | ₩54,021 | -2.78% | 6.9만 |
| 2026.09.30 | ₩57,763 | ₩57,991 | ₩56,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,382 |
| -2.39% |
| 7.5천 |
| 2026.09.29 | ₩59,077 | ₩59,091 | ₩57,428 | ₩58,822 | -0.43% | 1.4만 |
|---|
| 2026.09.28 | ₩59,117 | ₩60,459 | ₩58,930 | ₩59,761 | +1.09% | 1.8만 |
|---|
| 2026.09.25 | ₩59,667 | ₩60,472 | ₩59,131 | ₩60,378 | +1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩59,077 | ₩59,681 | ₩58,205 | ₩59,292 | +0.36% | 8만 |
|---|
| 2026.09.23 | ₩60,083 | ₩60,083 | ₩58,460 | ₩58,822 | -2.10% | 3.3만 |
|---|
| 2026.09.22 | ₩61,773 | ₩62,135 | ₩60,941 | ₩62,135 | +0.59% | 8.3천 |
|---|
| 2026.09.21 | ₩61,947 | ₩62,095 | ₩61,478 | ₩61,746 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩59,399 | ₩60,123 | ₩59,359 | ₩60,123 | +1.22% | 5천 |
|---|
| 2026.09.17 | ₩63,127 | ₩63,127 | ₩61,572 | ₩61,706 | -2.25% | 2.1만 |
|---|
| 2026.09.16 | ₩60,807 | ₩61,692 | ₩59,788 | ₩60,405 | -0.66% | 9.5천 |
|---|
| 2026.09.15 | ₩61,102 | ₩61,102 | ₩60,633 | ₩61,102 | 0.00% | 2.4만 |
|---|
| 2026.09.14 | ₩61,290 | ₩62,215 | ₩61,129 | ₩61,625 | +0.55% | 1만 |
|---|
| 2026.09.11 | ₩63,905 | ₩63,905 | ₩63,034 | ₩63,141 | -1.20% | 4.1천 |
|---|
| 2026.09.10 | ₩62,846 | ₩63,034 | ₩61,920 | ₩61,920 | -1.47% | 1.2만 |
|---|
| 2026.09.09 | ₩65,340 | ₩65,340 | ₩63,436 | ₩64,013 | -2.03% | 1.4만 |
|---|
| 2026.09.08 | ₩67,070 | ₩67,231 | ₩65,930 | ₩65,930 | -1.70% | 9천 |
|---|
| 2026.09.04 | ₩67,057 | ₩67,647 | ₩66,775 | ₩67,003 | -0.08% | 8.5천 |
|---|
| 2026.09.03 | ₩66,534 | ₩67,298 | ₩66,185 | ₩67,084 | +0.83% | 1.1만 |
|---|
| 2026.09.02 | ₩65,112 | ₩65,568 | ₩65,112 | ₩65,568 | +0.70% | 1.2만 |
|---|
| 2026.09.01 | ₩66,360 | ₩66,574 | ₩65,099 | ₩65,112 | -1.88% | 2.2만 |
|---|
| 2026.08.31 | ₩67,513 | ₩67,821 | ₩66,695 | ₩67,406 | -0.16% | 1.2만 |
|---|
| 2026.08.28 | ₩69,069 | ₩69,122 | ₩67,513 | ₩67,902 | -1.69% | 1.3만 |
|---|
| 2026.08.27 | ₩69,444 | ₩69,444 | ₩68,076 | ₩68,559 | -1.27% | 2.2만 |
|---|
| 2026.08.26 | ₩70,584 | ₩70,772 | ₩69,458 | ₩69,525 | -1.50% | 1.1만 |
|---|
| 2026.08.25 | ₩69,565 | ₩70,651 | ₩69,565 | ₩70,638 | +1.54% | 2.9천 |
|---|
| 2026.08.24 | ₩68,505 | ₩69,766 | ₩68,505 | ₩69,256 | +1.10% | 4.5천 |
|---|
| 2026.08.21 | ₩69,163 | ₩69,739 | ₩69,163 | ₩69,511 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩68,036 | ₩68,277 | ₩67,835 | ₩68,076 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩67,741 | ₩68,800 | ₩67,741 | ₩68,760 | +1.50% | 9.9천 |
|---|
| 2026.08.18 | ₩67,875 | ₩67,875 | ₩67,070 | ₩67,151 | -1.07% | 5천 |
|---|
| 2026.08.17 | ₩68,586 | ₩69,310 | ₩68,358 | ₩68,398 | -0.27% | 1.8만 |
|---|
| 2026.08.14 | ₩68,894 | ₩69,377 | ₩68,774 | ₩68,894 | 0.00% | 1.1만 |
|---|
| 2026.08.13 | ₩68,961 | ₩69,216 | ₩68,666 | ₩69,028 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩69,163 | ₩69,364 | ₩68,572 | ₩68,707 | -0.66% | 7.9천 |
|---|
| 2026.08.11 | ₩69,471 | ₩69,981 | ₩68,626 | ₩69,203 | -0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩68,827 | ₩69,297 | ₩68,774 | ₩68,814 | -0.02% | 7.2천 |
|---|
| 2026.08.07 | ₩70,008 | ₩70,061 | ₩69,297 | ₩69,820 | -0.27% | 1.6만 |
|---|
| 2026.08.06 | ₩68,854 | ₩68,948 | ₩67,714 | ₩68,063 | -1.15% | 1.9만 |
|---|
| 2026.08.05 | ₩69,417 | ₩69,417 | ₩67,848 | ₩68,157 | -1.82% | 9.2천 |
|---|
| 2026.08.04 | ₩67,728 | ₩68,331 | ₩66,896 | ₩68,143 | +0.61% | 2.8만 |
|---|
| 2026.08.03 | ₩66,977 | ₩66,977 | ₩65,448 | ₩65,877 | -1.64% | 1.8만 |
|---|
| 2026.07.31 | ₩65,635 | ₩66,011 | ₩63,677 | ₩65,515 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩65,112 | ₩66,440 | ₩65,112 | ₩66,440 | +2.04% | 1.3만 |
|---|
| 2026.07.29 | ₩62,846 | ₩63,369 | ₩61,558 | ₩62,095 | -1.20% | 2만 |
|---|
| 2026.07.28 | ₩62,095 | ₩63,047 | ₩62,095 | ₩62,993 | +1.45% | 4.2천 |
|---|
| 2026.07.27 | ₩62,457 | ₩62,457 | ₩61,585 | ₩61,880 | -0.92% | 8.8천 |
|---|
| 2026.07.24 | ₩60,740 | ₩61,813 | ₩60,713 | ₩60,995 | +0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩59,734 | ₩60,338 | ₩59,345 | ₩59,681 | -0.09% | 1.4만 |
|---|
| 2026.07.22 | ₩63,235 | ₩63,235 | ₩62,578 | ₩62,873 | -0.57% | 3.5천 |
|---|
| 2026.07.21 | ₩61,719 | ₩61,934 | ₩60,754 | ₩61,934 | +0.35% | 7.7천 |
|---|
| 2026.07.20 | ₩60,687 | ₩60,794 | ₩59,694 | ₩59,842 | -1.39% | 1.1만 |
|---|
| 2026.07.17 | ₩60,338 | ₩61,961 | ₩60,338 | ₩61,652 | +2.18% | 6.8천 |
|---|
| 2026.07.16 | ₩61,840 | ₩62,215 | ₩61,411 | ₩62,001 | +0.26% | 1.5만 |
|---|
| 2026.07.15 | ₩61,424 | ₩62,967 | ₩61,424 | ₩62,618 | +1.94% | 1.6만 |
|---|
| 2026.07.14 | ₩61,599 | ₩62,148 | ₩60,861 | ₩61,424 | -0.28% | 1.6만 |
|---|
| 2026.07.13 | ₩61,692 | ₩61,692 | ₩59,815 | ₩60,043 | -2.67% | 7.6천 |
|---|
| 2026.07.10 | ₩61,585 | ₩62,028 | ₩61,330 | ₩61,652 | +0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩60,687 | ₩61,934 | ₩60,687 | ₩61,344 | +1.08% | 7천 |
|---|
| 2026.07.08 | ₩59,359 | ₩60,861 | ₩59,359 | ₩60,861 | +2.53% | 2.2만 |
|---|
| 2026.07.07 | ₩64,884 | ₩64,884 | ₩62,551 | ₩62,832 | -3.16% | 3.2만 |
|---|
| 2026.07.06 | ₩64,200 | ₩64,951 | ₩63,744 | ₩64,750 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩62,832 | ₩64,750 | ₩62,698 | ₩63,543 | +1.13% | 2.5만 |
|---|
| 2026.07.01 | ₩59,721 | ₩60,821 | ₩59,721 | ₩60,338 | +1.03% | 1.5만 |
|---|
| 2026.06.30 | ₩61,143 | ₩62,081 | ₩61,143 | ₩61,934 | +1.29% | 3.6만 |
|---|
| 2026.06.29 | ₩59,466 | ₩61,022 | ₩59,466 | ₩60,982 | +2.55% | 5.1천 |
|---|
| 2026.06.26 | ₩59,345 | ₩60,029 | ₩58,836 | ₩59,252 | -0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩60,767 | ₩61,263 | ₩59,895 | ₩60,472 | -0.49% | 1.4만 |
|---|
| 2026.06.24 | ₩57,870 | ₩59,211 | ₩57,870 | ₩58,876 | +1.74% | 7.2천 |
|---|
| 2026.06.23 | ₩59,117 | ₩60,029 | ₩58,916 | ₩59,064 | -0.09% | 2.6만 |
|---|
| 2026.06.22 | ₩61,692 | ₩62,242 | ₩61,558 | ₩62,028 | +0.54% | 2.1만 |
|---|
| 2026.06.18 | ₩62,283 | ₩62,604 | ₩61,813 | ₩62,309 | +0.04% | 1.3만 |
|---|
| 2026.06.17 | ₩64,549 | ₩64,831 | ₩61,156 | ₩61,746 | -4.34% | 2.5만 |
|---|
| 2026.06.16 | ₩63,490 | ₩64,214 | ₩63,127 | ₩63,463 | -0.04% | 2.4만 |
|---|
| 2026.06.15 | ₩63,932 | ₩64,764 | ₩62,846 | ₩63,154 | -1.22% | 2.3만 |
|---|
| 2026.06.12 | ₩61,692 | ₩62,859 | ₩61,692 | ₩62,631 | +1.52% | 2만 |
|---|
| 2026.06.11 | ₩58,004 | ₩62,671 | ₩58,004 | ₩62,671 | +8.05% | 2.3만 |
|---|
| 2026.06.10 | ₩58,246 | ₩59,225 | ₩56,838 | ₩56,838 | -2.42% | 5.1만 |
|---|
| 2026.06.09 | ₩60,566 | ₩61,169 | ₩56,569 | ₩59,211 | -2.24% | 3.9만 |
|---|
| 2026.06.08 | ₩58,299 | ₩59,533 | ₩58,299 | ₩58,581 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩60,432 | ₩60,512 | ₩57,414 | ₩57,535 | -4.79% | 4만 |
|---|
| 2026.06.04 | ₩60,713 | ₩61,773 | ₩60,713 | ₩61,759 | +1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩60,392 | ₩60,392 | ₩59,332 | ₩59,640 | -1.24% | 8.1천 |
|---|
| 2026.06.02 | ₩60,888 | ₩62,122 | ₩60,874 | ₩61,773 | +1.45% | 2.9만 |
|---|
| 2026.06.01 | ₩61,022 | ₩61,478 | ₩59,506 | ₩60,713 | -0.51% | 3.1만 |
|---|
| 2026.05.29 | ₩62,055 | ₩63,503 | ₩61,692 | ₩61,692 | -0.58% | 2.2만 |
|---|
| 2026.05.28 | ₩61,116 | ₩62,564 | ₩60,700 | ₩62,055 | +1.54% | 1.4만 |
|---|
| 2026.05.27 | ₩63,570 | ₩63,570 | ₩62,215 | ₩62,752 | -1.29% | 1.4만 |
|---|
| 2026.05.26 | ₩63,315 | ₩63,691 | ₩62,296 | ₩63,114 | -0.32% | 1.5만 |
|---|
| 2026.05.22 | ₩61,625 | ₩61,625 | ₩60,593 | ₩61,210 | -0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩59,037 | ₩62,283 | ₩59,037 | ₩61,599 | +4.34% | 3.2만 |
|---|
| 2026.05.20 | ₩57,629 | ₩61,210 | ₩57,629 | ₩60,418 | +4.84% | 1.3만 |
|---|
| 2026.05.19 | ₩57,589 | ₩57,629 | ₩56,838 | ₩56,838 | -1.30% | 1.1만 |
|---|
| 2026.05.18 | ₩57,495 | ₩58,313 | ₩56,851 | ₩58,112 | +1.07% | 2.8만 |
|---|
| 2026.05.15 | ₩57,146 | ₩57,146 | ₩55,563 | ₩55,711 | -2.51% | 3.6만 |
|---|
| 2026.05.14 | ₩59,748 | ₩60,244 | ₩59,037 | ₩59,185 | -0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩57,964 | ₩59,399 | ₩57,897 | ₩59,399 | +2.48% | 2.1만 |
|---|
| 2026.05.12 | ₩58,273 | ₩58,729 | ₩57,454 | ₩58,433 | +0.28% | 4.3만 |
|---|
| 2026.05.11 | ₩60,217 | ₩60,418 | ₩59,600 | ₩60,083 | -0.22% | 4.7만 |
|---|
| 2026.05.08 | ₩60,110 | ₩60,740 | ₩59,855 | ₩60,593 | +0.80% | 1.9만 |
|---|
| 2026.05.07 | ₩63,034 | ₩63,034 | ₩58,997 | ₩59,265 | -5.98% | 11.1만 |
|---|
| 2026.05.06 | ₩62,068 | ₩63,235 | ₩62,068 | ₩62,993 | +1.49% | 7.6만 |
|---|
| 2026.05.05 | ₩57,347 | ₩58,581 | ₩57,173 | ₩58,393 | +1.82% | 3.1만 |
|---|
| 2026.05.04 | ₩57,374 | ₩57,857 | ₩55,228 | ₩55,604 | -3.09% | 5.5만 |
|---|
| 2026.05.01 | ₩60,821 | ₩60,915 | ₩57,589 | ₩59,077 | -2.87% | 5.7만 |
|---|
| 2026.04.30 | ₩58,863 | ₩59,614 | ₩56,838 | ₩59,319 | +0.77% | 5.1만 |
|---|
| 2026.04.29 | ₩56,154 | ₩56,180 | ₩54,853 | ₩55,335 | -1.46% | 5.8만 |
|---|
| 2026.04.28 | ₩58,192 | ₩58,192 | ₩56,838 | ₩57,240 | -1.64% | 2.3만 |
|---|
| 2026.04.27 | ₩59,319 | ₩59,386 | ₩58,138 | ₩58,192 | -1.90% | 3.3만 |
|---|
| 2026.04.24 | ₩58,259 | ₩59,305 | ₩58,259 | ₩59,305 | +1.80% | 3만 |
|---|
| 2026.04.23 | ₩58,447 | ₩59,681 | ₩56,194 | ₩57,977 | -0.80% | 5만 |
|---|
| 2026.04.22 | ₩60,378 | ₩60,378 | ₩59,010 | ₩59,292 | -1.80% | 3.1만 |
|---|
| 2026.04.21 | ₩62,417 | ₩62,417 | ₩58,594 | ₩58,782 | -5.82% | 6.1만 |
|---|
| 2026.04.20 | ₩62,886 | ₩63,651 | ₩61,773 | ₩63,651 | +1.22% | 3.8만 |
|---|
| 2026.04.17 | ₩63,382 | ₩64,925 | ₩63,382 | ₩63,651 | +0.42% | 9.5만 |
|---|
| 2026.04.16 | ₩62,095 | ₩62,095 | ₩60,271 | ₩60,767 | -2.14% | 2.5만 |
|---|
| 2026.04.15 | ₩62,068 | ₩62,068 | ₩60,982 | ₩61,424 | -1.04% | 3.4만 |
|---|
| 2026.04.14 | ₩62,457 | ₩62,631 | ₩61,934 | ₩62,028 | -0.69% | 2.8만 |
|---|
| 2026.04.13 | ₩57,079 | ₩60,982 | ₩57,079 | ₩60,874 | +6.65% | 5.2만 |
|---|
| 2026.04.10 | ₩59,949 | ₩60,727 | ₩58,957 | ₩59,466 | -0.81% | 4.8만 |
|---|
| 2026.04.09 | ₩59,131 | ₩59,681 | ₩57,414 | ₩58,729 | -0.68% | 4.2만 |
|---|
| 2026.04.08 | ₩59,547 | ₩59,640 | ₩57,817 | ₩59,292 | -0.43% | 10.3만 |
|---|
| 2026.04.07 | ₩52,734 | ₩53,324 | ₩50,413 | ₩53,015 | +0.53% | 6만 |
|---|
| 2026.04.06 | ₩52,653 | ₩53,766 | ₩52,425 | ₩53,766 | +2.11% | 3.6만 |
|---|
| 2026.04.02 | ₩49,421 | ₩52,868 | ₩49,300 | ₩52,278 | +5.78% | 7.3만 |
|---|
| 2026.04.01 | ₩52,331 | ₩53,981 | ₩52,331 | ₩53,257 | +1.77% | 13.2만 |
|---|
| 2026.03.31 | ₩48,804 | ₩51,111 | ₩48,254 | ₩50,709 | +3.90% | 12.5만 |
|---|
| 2026.03.30 | ₩46,940 | ₩47,423 | ₩45,907 | ₩46,645 | -0.63% | 6.2만 |
|---|
| 2026.03.27 | ₩46,511 | ₩47,503 | ₩45,572 | ₩46,122 | -0.84% | 8.7만 |
|---|
| 2026.03.26 | ₩48,308 | ₩49,488 | ₩47,087 | ₩47,517 | -1.64% | 12.4만 |
|---|
| 2026.03.25 | ₩50,387 | ₩50,655 | ₩49,220 | ₩50,065 | -0.64% | 5.7만 |
|---|
| 2026.03.24 | ₩46,859 | ₩48,630 | ₩46,256 | ₩47,731 | +1.86% | 11.5만 |
|---|
| 2026.03.23 | ₩48,026 | ₩50,829 | ₩47,879 | ₩49,019 | +2.07% | 10.7만 |
|---|
| 2026.03.20 | ₩50,574 | ₩50,574 | ₩44,982 | ₩46,135 | -8.78% | 9.2만 |
|---|
| 2026.03.19 | ₩48,817 | ₩51,352 | ₩47,691 | ₩50,387 | +3.21% | 10.9만 |
|---|
| 2026.03.18 | ₩53,404 | ₩53,404 | ₩50,494 | ₩51,312 | -3.92% | 3.3만 |
|---|
| 2026.03.17 | ₩54,732 | ₩54,906 | ₩53,900 | ₩54,035 | -1.27% | 5.2만 |
|---|
| 2026.03.16 | ₩52,211 | ₩53,646 | ₩52,211 | ₩53,364 | +2.21% | 4.1만 |
|---|
| 2026.03.13 | ₩53,310 | ₩53,994 | ₩50,615 | ₩50,776 | -4.75% | 5.6만 |
|---|
| 2026.03.12 | ₩53,713 | ₩54,075 | ₩52,318 | ₩53,485 | -0.42% | 6.5만 |
|---|
| 2026.03.11 | ₩54,705 | ₩55,885 | ₩54,477 | ₩55,456 | +1.37% | 5.6만 |
|---|
| 2026.03.10 | ₩57,642 | ₩58,326 | ₩55,429 | ₩55,926 | -2.98% | 7.1만 |
|---|
| 2026.03.09 | ₩51,768 | ₩56,301 | ₩50,722 | ₩55,416 | +7.05% | 8.4만 |
|---|
| 2026.03.06 | ₩52,667 | ₩55,630 | ₩52,425 | ₩54,906 | +4.25% | 7.7만 |
|---|
| 2026.03.05 | ₩59,453 | ₩59,453 | ₩54,678 | ₩56,408 | -5.12% | 7.6만 |
|---|
| 2026.03.04 | ₩59,922 | ₩60,351 | ₩58,527 | ₩60,177 | +0.43% | 8.7만 |
|---|
| 2026.03.03 | ₩56,408 | ₩58,702 | ₩54,035 | ₩57,884 | +2.62% | 14.9만 |
|---|
| 2026.03.02 | ₩63,704 | ₩64,670 | ₩62,443 | ₩63,878 | +0.27% | 17.1만 |
|---|
| 2026.02.27 | ₩68,599 | ₩69,270 | ₩67,768 | ₩68,371 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩69,096 | ₩69,096 | ₩67,459 | ₩68,170 | -1.34% | 3.8만 |
|---|
| 2026.02.25 | ₩68,465 | ₩69,002 | ₩67,889 | ₩68,908 | +0.65% | 2.8만 |
|---|
| 2026.02.24 | ₩67,030 | ₩68,009 | ₩66,521 | ₩67,768 | +1.10% | 4.6만 |
|---|
| 2026.02.23 | ₩68,532 | ₩68,532 | ₩66,225 | ₩67,017 | -2.21% | 11만 |
|---|
| 2026.02.20 | ₩66,252 | ₩68,438 | ₩66,185 | ₩67,848 | +2.41% | 7.1만 |
|---|
| 2026.02.19 | ₩66,239 | ₩66,400 | ₩64,616 | ₩66,145 | -0.14% | 3.8만 |
|---|
| 2026.02.18 | ₩67,057 | ₩67,728 | ₩66,360 | ₩66,856 | -0.30% | 13.8만 |
|---|
| 2026.02.17 | ₩64,402 | ₩66,681 | ₩63,972 | ₩66,118 | +2.67% | 5.4만 |
|---|
| 2026.02.13 | ₩65,702 | ₩65,702 | ₩63,704 | ₩65,099 | -0.92% | 4만 |
|---|
| 2026.02.12 | ₩67,191 | ₩67,272 | ₩64,442 | ₩65,153 | -3.03% | 4.6만 |
|---|
| 2026.02.11 | ₩67,124 | ₩67,392 | ₩65,474 | ₩66,762 | -0.54% | 3.3만 |
|---|
| 2026.02.10 | ₩67,728 | ₩67,728 | ₩66,132 | ₩66,225 | -2.22% | 5.2만 |
|---|
| 2026.02.09 | ₩65,756 | ₩67,151 | ₩65,273 | ₩66,977 | +1.86% | 9만 |
|---|
| 2026.02.06 | ₩62,189 | ₩65,246 | ₩62,189 | ₩64,817 | +4.23% | 4.5만 |
|---|
| 2026.02.05 | ₩61,666 | ₩63,047 | ₩60,780 | ₩61,223 | -0.72% | 7만 |
|---|
| 2026.02.04 | ₩65,461 | ₩65,595 | ₩63,101 | ₩63,865 | -2.44% | 6.6만 |
|---|
| 2026.02.03 | ₩64,267 | ₩64,267 | ₩62,363 | ₩63,503 | -1.19% | 4.7만 |
|---|
| 2026.02.02 | ₩63,382 | ₩64,402 | ₩63,369 | ₩64,334 | +1.50% | 7.2만 |
|---|
| 2026.01.30 | ₩64,750 | ₩66,440 | ₩61,961 | ₩62,765 | -3.07% | 4.8만 |
|---|
| 2026.01.29 | ₩65,099 | ₩65,823 | ₩62,631 | ₩64,764 | -0.52% | 5만 |
|---|
| 2026.01.28 | ₩64,267 | ₩64,643 | ₩62,645 | ₩63,664 | -0.94% | 8.2만 |
|---|
| 2026.01.27 | ₩64,871 | ₩66,440 | ₩64,026 | ₩66,185 | +2.03% | 8만 |
|---|
| 2026.01.26 | ₩63,034 | ₩63,624 | ₩62,645 | ₩63,154 | +0.19% | 5.6만 |
|---|
| 2026.01.23 | ₩60,915 | ₩62,014 | ₩59,895 | ₩61,867 | +1.56% | 5.1만 |
|---|
| 2026.01.22 | ₩60,807 | ₩61,022 | ₩60,003 | ₩60,620 | -0.31% | 4.4만 |
|---|
| 2026.01.21 | ₩57,937 | ₩59,855 | ₩57,387 | ₩59,681 | +3.01% | 4.3만 |
|---|
| 2026.01.20 | ₩58,004 | ₩59,024 | ₩57,575 | ₩57,749 | -0.44% | 5만 |
|---|
| 2026.01.16 | ₩60,754 | ₩60,874 | ₩59,493 | ₩60,338 | -0.68% | 2.4만 |
|---|
| 2026.01.15 | ₩60,552 | ₩60,673 | ₩59,708 | ₩60,003 | -0.91% | 2.6만 |
|---|
| 2026.01.14 | ₩59,614 | ₩60,673 | ₩59,614 | ₩60,673 | +1.78% | 2.7만 |
|---|
| 2026.01.13 | ₩60,164 | ₩60,177 | ₩59,386 | ₩59,788 | -0.62% | 4.6만 |
|---|
| 2026.01.12 | ₩60,284 | ₩60,687 | ₩60,244 | ₩60,687 | +0.67% | 4.5만 |
|---|
| 2026.01.09 | ₩59,064 | ₩60,177 | ₩58,782 | ₩59,761 | +1.18% | 2.9만 |
|---|
| 2026.01.08 | ₩58,514 | ₩59,640 | ₩57,669 | ₩58,460 | -0.09% | 2.6만 |
|---|
| 2026.01.07 | ₩59,372 | ₩59,372 | ₩58,501 | ₩58,702 | -1.13% | 3.5만 |
|---|
| 2026.01.06 | ₩59,372 | ₩59,748 | ₩59,037 | ₩59,064 | -0.52% | 4.3만 |
|---|
| 2026.01.05 | ₩57,803 | ₩58,930 | ₩57,092 | ₩58,822 | +1.76% | 5.9만 |
|---|
| 2026.01.02 | ₩57,240 | ₩57,428 | ₩56,475 | ₩57,387 | +0.26% | 4.2만 |
|---|
| 2025.12.31 | ₩55,966 | ₩56,288 | ₩55,282 | ₩55,282 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩57,495 | ₩57,495 | ₩55,912 | ₩55,912 | -2.75% | 2.2만 |
|---|
| 2025.12.29 | ₩56,435 | ₩56,475 | ₩55,523 | ₩56,180 | -0.45% | 1.1만 |
|---|
| 2025.12.26 | ₩56,529 | ₩56,650 | ₩55,738 | ₩56,610 | +0.14% | 1.9만 |
|---|
| 2025.12.24 | ₩56,328 | ₩56,690 | ₩55,724 | ₩55,765 | -1.00% | 1.8만 |
|---|
| 2025.12.23 | ₩55,657 | ₩56,207 | ₩55,389 | ₩55,537 | -0.22% | 2.3만 |
|---|
| 2025.12.22 | ₩55,510 | ₩55,563 | ₩54,222 | ₩54,973 | -0.97% | 2.1만 |
|---|
| 2025.12.19 | ₩54,289 | ₩55,121 | ₩54,195 | ₩54,209 | -0.15% | 1.4만 |
|---|
| 2025.12.18 | ₩53,766 | ₩54,397 | ₩53,511 | ₩53,511 | -0.47% | 9.2천 |
|---|
| 2025.12.17 | ₩53,310 | ₩54,048 | ₩52,398 | ₩52,398 | -1.71% | 1.8만 |
|---|
| 2025.12.16 | ₩53,766 | ₩54,316 | ₩53,056 | ₩53,713 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩53,713 | ₩54,155 | ₩53,123 | ₩53,646 | -0.12% | 2.1만 |
|---|
| 2025.12.12 | ₩53,833 | ₩53,833 | ₩52,264 | ₩52,653 | -2.19% | 2.2만 |
|---|
| 2025.12.11 | ₩53,444 | ₩53,967 | ₩53,230 | ₩53,807 | +0.68% | 1.8만 |
|---|
| 2025.12.10 | ₩51,232 | ₩52,962 | ₩50,977 | ₩52,331 | +2.15% | 1.5만 |
|---|
| 2025.12.09 | ₩51,084 | ₩51,232 | ₩50,118 | ₩50,682 | -0.79% | 6.1천 |
|---|
| 2025.12.08 | ₩50,963 | ₩51,567 | ₩50,682 | ₩51,232 | +0.53% | 3.1만 |
|---|
| 2025.12.05 | ₩52,090 | ₩52,304 | ₩50,869 | ₩50,963 | -2.16% | 2.3만 |
|---|
| 2025.12.04 | ₩52,009 | ₩52,304 | ₩51,392 | ₩51,513 | -0.95% | 2만 |
|---|
| 2025.12.03 | ₩51,258 | ₩51,741 | ₩50,950 | ₩51,741 | +0.94% | 1.5만 |
|---|
| 2025.12.02 | ₩49,957 | ₩50,963 | ₩49,957 | ₩50,963 | +2.01% | 9.8천 |
|---|
| 2025.12.01 | ₩50,185 | ₩50,695 | ₩49,166 | ₩49,850 | -0.67% | 3.1만 |
|---|
| 2025.11.28 | ₩50,454 | ₩50,762 | ₩49,904 | ₩50,400 | -0.11% | 1.4만 |
|---|
| 2025.11.26 | ₩48,683 | ₩50,145 | ₩45,532 | ₩49,944 | +2.59% | 5.2만 |
|---|
| 2025.11.25 | ₩47,932 | ₩49,206 | ₩47,342 | ₩48,442 | +1.06% | 6.6만 |
|---|
| 2025.11.24 | ₩46,859 | ₩46,859 | ₩45,599 | ₩46,363 | -1.06% | 2.2만 |
|---|
| 2025.11.21 | ₩45,599 | ₩46,940 | ₩45,143 | ₩46,940 | +2.94% | 2.6만 |
|---|
| 2025.11.20 | ₩46,940 | ₩47,543 | ₩44,124 | ₩44,848 | -4.46% | 3.2만 |
|---|
| 2025.11.19 | ₩46,806 | ₩47,141 | ₩45,867 | ₩46,819 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩46,833 | ₩47,382 | ₩45,961 | ₩47,369 | +1.15% | 6.3만 |
|---|
| 2025.11.17 | ₩48,952 | ₩49,756 | ₩47,610 | ₩48,871 | -0.16% | 2만 |
|---|
| 2025.11.14 | ₩49,622 | ₩50,789 | ₩49,032 | ₩49,837 | +0.43% | 4만 |
|---|
| 2025.11.13 | ₩53,176 | ₩53,176 | ₩50,977 | ₩51,460 | -3.23% | 2.3만 |
|---|
| 2025.11.12 | ₩52,304 | ₩52,881 | ₩52,090 | ₩52,586 | +0.54% | 5.3만 |
|---|
| 2025.11.11 | ₩51,017 | ₩52,009 | ₩51,017 | ₩51,942 | +1.81% | 3.8만 |
|---|
| 2025.11.10 | ₩49,636 | ₩50,212 | ₩49,005 | ₩50,118 | +0.97% | 3.7만 |
|---|
| 2025.11.07 | ₩47,476 | ₩48,482 | ₩47,275 | ₩48,482 | +2.12% | 2.8만 |
|---|
| 2025.11.06 | ₩48,576 | ₩48,643 | ₩47,610 | ₩47,865 | -1.46% | 1.9만 |
|---|
| 2025.11.05 | ₩47,074 | ₩48,844 | ₩47,074 | ₩48,429 | +2.88% | 4.1만 |
|---|
| 2025.11.04 | ₩47,302 | ₩48,509 | ₩46,792 | ₩47,382 | +0.17% | 4.3만 |
|---|
| 2025.11.03 | ₩48,952 | ₩49,609 | ₩48,750 | ₩49,206 | +0.52% | 2.9만 |
|---|
| 2025.10.31 | ₩48,817 | ₩49,354 | ₩48,496 | ₩49,220 | +0.82% | 1.9만 |
|---|
| 2025.10.30 | ₩49,890 | ₩50,239 | ₩48,952 | ₩49,542 | -0.70% | 3.6만 |
|---|
| 2025.10.29 | ₩52,103 | ₩52,103 | ₩50,212 | ₩50,454 | -3.17% | 1.8만 |
|---|
| 2025.10.28 | ₩52,023 | ₩52,050 | ₩51,030 | ₩51,138 | -1.70% | 4.4만 |
|---|
| 2025.10.27 | ₩51,661 | ₩51,889 | ₩51,312 | ₩51,889 | +0.44% | 2.3만 |
|---|
| 2025.10.24 | ₩50,843 | ₩51,312 | ₩50,789 | ₩51,164 | +0.63% | 2.9만 |
|---|
| 2025.10.23 | ₩50,454 | ₩51,205 | ₩50,360 | ₩50,963 | +1.01% | 6.3천 |
|---|
| 2025.10.22 | ₩50,360 | ₩50,829 | ₩49,649 | ₩49,810 | -1.09% | 1.3만 |
|---|
| 2025.10.21 | ₩50,668 | ₩50,963 | ₩49,957 | ₩50,507 | -0.32% | 1.3만 |
|---|
| 2025.10.20 | ₩50,816 | ₩51,218 | ₩50,293 | ₩50,923 | +0.21% | 1.6만 |
|---|
| 2025.10.17 | ₩50,494 | ₩50,494 | ₩48,294 | ₩50,320 | -0.35% | 1.7만 |
|---|
| 2025.10.16 | ₩49,998 | ₩50,749 | ₩49,421 | ₩50,306 | +0.62% | 2.1만 |
|---|
| 2025.10.15 | ₩49,300 | ₩49,622 | ₩48,348 | ₩49,300 | 0.00% | 1.9만 |
|---|
| 2025.10.14 | ₩47,557 | ₩49,850 | ₩47,396 | ₩49,032 | +3.10% | 1.1만 |
|---|
| 2025.10.13 | ₩47,959 | ₩48,844 | ₩47,624 | ₩48,348 | +0.81% | 2.1만 |
|---|
| 2025.10.10 | ₩49,139 | ₩49,649 | ₩47,020 | ₩48,120 | -2.07% | 6.3만 |
|---|