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 | ₩54,539 | ₩54,740 | ₩54,137 | ₩54,646 | +0.20% | 1.4만 |
| 2026.10.08 | ₩52,301 | ₩53,614 | ₩52,301 | ₩53,574 | +2.43% | 1.5만 |
| 2026.10.07 | ₩53,601 | ₩54,030 | ₩53,185 | ₩53,855 | +0.47% | 1.8만 |
| 2026.10.06 | ₩55,946 | ₩56,576 | ₩55,731 | ₩55,973 | +0.05% | 1만 |
| 2026.10.05 | ₩54,284 | ₩55,544 | ₩54,003 | ₩55,289 | +1.85% | 2.5만 |
| 2026.10.02 | ₩55,343 | ₩55,852 | ₩54,887 | ₩55,584 | +0.44% | 3.6만 |
| 2026.10.01 | ₩55,517 | ₩55,517 | ₩53,333 | ₩53,976 | -2.78% | 6.9만 |
| 2026.09.30 | ₩57,715 | ₩57,942 | ₩56,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,334 |
| -2.39% |
| 7.5천 |
| 2026.09.29 | ₩59,028 | ₩59,041 | ₩57,380 | ₩58,773 | -0.43% | 1.4만 |
|---|
| 2026.09.28 | ₩59,068 | ₩60,408 | ₩58,880 | ₩59,711 | +1.09% | 1.8만 |
|---|
| 2026.09.25 | ₩59,617 | ₩60,422 | ₩59,081 | ₩60,328 | +1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩59,028 | ₩59,631 | ₩58,157 | ₩59,242 | +0.36% | 8만 |
|---|
| 2026.09.23 | ₩60,033 | ₩60,033 | ₩58,411 | ₩58,773 | -2.10% | 3.3만 |
|---|
| 2026.09.22 | ₩61,721 | ₩62,083 | ₩60,891 | ₩62,083 | +0.59% | 8.3천 |
|---|
| 2026.09.21 | ₩61,896 | ₩62,043 | ₩61,427 | ₩61,695 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩59,349 | ₩60,073 | ₩59,309 | ₩60,073 | +1.22% | 5천 |
|---|
| 2026.09.17 | ₩63,075 | ₩63,075 | ₩61,520 | ₩61,654 | -2.25% | 2.1만 |
|---|
| 2026.09.16 | ₩60,757 | ₩61,641 | ₩59,738 | ₩60,355 | -0.66% | 9.5천 |
|---|
| 2026.09.15 | ₩61,051 | ₩61,051 | ₩60,582 | ₩61,051 | 0.00% | 2.4만 |
|---|
| 2026.09.14 | ₩61,239 | ₩62,164 | ₩61,078 | ₩61,574 | +0.55% | 1만 |
|---|
| 2026.09.11 | ₩63,852 | ₩63,852 | ₩62,981 | ₩63,088 | -1.20% | 4.1천 |
|---|
| 2026.09.10 | ₩62,793 | ₩62,981 | ₩61,869 | ₩61,869 | -1.47% | 1.2만 |
|---|
| 2026.09.09 | ₩65,286 | ₩65,286 | ₩63,383 | ₩63,959 | -2.03% | 1.4만 |
|---|
| 2026.09.08 | ₩67,014 | ₩67,175 | ₩65,875 | ₩65,875 | -1.70% | 9천 |
|---|
| 2026.09.04 | ₩67,001 | ₩67,591 | ₩66,720 | ₩66,947 | -0.08% | 8.5천 |
|---|
| 2026.09.03 | ₩66,478 | ₩67,242 | ₩66,130 | ₩67,028 | +0.83% | 1.1만 |
|---|
| 2026.09.02 | ₩65,058 | ₩65,514 | ₩65,058 | ₩65,514 | +0.70% | 1.2만 |
|---|
| 2026.09.01 | ₩66,304 | ₩66,519 | ₩65,045 | ₩65,058 | -1.88% | 2.2만 |
|---|
| 2026.08.31 | ₩67,457 | ₩67,765 | ₩66,639 | ₩67,349 | -0.16% | 1.2만 |
|---|
| 2026.08.28 | ₩69,011 | ₩69,065 | ₩67,457 | ₩67,845 | -1.69% | 1.3만 |
|---|
| 2026.08.27 | ₩69,386 | ₩69,386 | ₩68,019 | ₩68,502 | -1.27% | 2.2만 |
|---|
| 2026.08.26 | ₩70,525 | ₩70,713 | ₩69,400 | ₩69,467 | -1.50% | 1.1만 |
|---|
| 2026.08.25 | ₩69,507 | ₩70,592 | ₩69,507 | ₩70,579 | +1.54% | 2.9천 |
|---|
| 2026.08.24 | ₩68,448 | ₩69,708 | ₩68,448 | ₩69,199 | +1.10% | 4.5천 |
|---|
| 2026.08.21 | ₩69,105 | ₩69,681 | ₩69,105 | ₩69,453 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩67,979 | ₩68,220 | ₩67,778 | ₩68,019 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩67,684 | ₩68,743 | ₩67,684 | ₩68,703 | +1.50% | 9.9천 |
|---|
| 2026.08.18 | ₩67,818 | ₩67,818 | ₩67,014 | ₩67,095 | -1.07% | 5천 |
|---|
| 2026.08.17 | ₩68,529 | ₩69,252 | ₩68,301 | ₩68,341 | -0.27% | 1.8만 |
|---|
| 2026.08.14 | ₩68,837 | ₩69,319 | ₩68,716 | ₩68,837 | 0.00% | 1.1만 |
|---|
| 2026.08.13 | ₩68,904 | ₩69,158 | ₩68,609 | ₩68,971 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩69,105 | ₩69,306 | ₩68,515 | ₩68,649 | -0.66% | 7.9천 |
|---|
| 2026.08.11 | ₩69,413 | ₩69,922 | ₩68,569 | ₩69,145 | -0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩68,770 | ₩69,239 | ₩68,716 | ₩68,756 | -0.02% | 7.2천 |
|---|
| 2026.08.07 | ₩69,949 | ₩70,003 | ₩69,239 | ₩69,761 | -0.27% | 1.6만 |
|---|
| 2026.08.06 | ₩68,797 | ₩68,890 | ₩67,658 | ₩68,006 | -1.15% | 1.9만 |
|---|
| 2026.08.05 | ₩69,359 | ₩69,359 | ₩67,792 | ₩68,100 | -1.82% | 9.2천 |
|---|
| 2026.08.04 | ₩67,671 | ₩68,274 | ₩66,840 | ₩68,086 | +0.61% | 2.8만 |
|---|
| 2026.08.03 | ₩66,921 | ₩66,921 | ₩65,393 | ₩65,822 | -1.64% | 1.8만 |
|---|
| 2026.07.31 | ₩65,581 | ₩65,956 | ₩63,624 | ₩65,460 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩65,058 | ₩66,385 | ₩65,058 | ₩66,385 | +2.04% | 1.3만 |
|---|
| 2026.07.29 | ₩62,793 | ₩63,316 | ₩61,507 | ₩62,043 | -1.20% | 2만 |
|---|
| 2026.07.28 | ₩62,043 | ₩62,994 | ₩62,043 | ₩62,941 | +1.45% | 4.2천 |
|---|
| 2026.07.27 | ₩62,405 | ₩62,405 | ₩61,534 | ₩61,829 | -0.92% | 8.8천 |
|---|
| 2026.07.24 | ₩60,690 | ₩61,762 | ₩60,663 | ₩60,944 | +0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩59,684 | ₩60,288 | ₩59,296 | ₩59,631 | -0.09% | 1.4만 |
|---|
| 2026.07.22 | ₩63,182 | ₩63,182 | ₩62,525 | ₩62,820 | -0.57% | 3.5천 |
|---|
| 2026.07.21 | ₩61,668 | ₩61,882 | ₩60,703 | ₩61,882 | +0.35% | 7.7천 |
|---|
| 2026.07.20 | ₩60,636 | ₩60,743 | ₩59,644 | ₩59,792 | -1.39% | 1.1만 |
|---|
| 2026.07.17 | ₩60,288 | ₩61,909 | ₩60,288 | ₩61,601 | +2.18% | 6.8천 |
|---|
| 2026.07.16 | ₩61,788 | ₩62,164 | ₩61,360 | ₩61,949 | +0.26% | 1.5만 |
|---|
| 2026.07.15 | ₩61,373 | ₩62,914 | ₩61,373 | ₩62,566 | +1.94% | 1.6만 |
|---|
| 2026.07.14 | ₩61,547 | ₩62,097 | ₩60,810 | ₩61,373 | -0.28% | 1.6만 |
|---|
| 2026.07.13 | ₩61,641 | ₩61,641 | ₩59,765 | ₩59,993 | -2.67% | 7.6천 |
|---|
| 2026.07.10 | ₩61,534 | ₩61,976 | ₩61,279 | ₩61,601 | +0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩60,636 | ₩61,882 | ₩60,636 | ₩61,293 | +1.08% | 7천 |
|---|
| 2026.07.08 | ₩59,309 | ₩60,810 | ₩59,309 | ₩60,810 | +2.53% | 2.2만 |
|---|
| 2026.07.07 | ₩64,830 | ₩64,830 | ₩62,499 | ₩62,780 | -3.16% | 3.2만 |
|---|
| 2026.07.06 | ₩64,147 | ₩64,897 | ₩63,691 | ₩64,696 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩62,780 | ₩64,696 | ₩62,646 | ₩63,490 | +1.13% | 2.5만 |
|---|
| 2026.07.01 | ₩59,671 | ₩60,770 | ₩59,671 | ₩60,288 | +1.03% | 1.5만 |
|---|
| 2026.06.30 | ₩61,092 | ₩62,030 | ₩61,092 | ₩61,882 | +1.29% | 3.6만 |
|---|
| 2026.06.29 | ₩59,416 | ₩60,971 | ₩59,416 | ₩60,931 | +2.55% | 5.1천 |
|---|
| 2026.06.26 | ₩59,296 | ₩59,979 | ₩58,787 | ₩59,202 | -0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩60,716 | ₩61,212 | ₩59,845 | ₩60,422 | -0.49% | 1.4만 |
|---|
| 2026.06.24 | ₩57,822 | ₩59,162 | ₩57,822 | ₩58,827 | +1.74% | 7.2천 |
|---|
| 2026.06.23 | ₩59,068 | ₩59,979 | ₩58,867 | ₩59,014 | -0.09% | 2.6만 |
|---|
| 2026.06.22 | ₩61,641 | ₩62,190 | ₩61,507 | ₩61,976 | +0.54% | 2.1만 |
|---|
| 2026.06.18 | ₩62,231 | ₩62,552 | ₩61,762 | ₩62,257 | +0.04% | 1.3만 |
|---|
| 2026.06.17 | ₩64,495 | ₩64,777 | ₩61,105 | ₩61,695 | -4.34% | 2.5만 |
|---|
| 2026.06.16 | ₩63,437 | ₩64,160 | ₩63,075 | ₩63,410 | -0.04% | 2.4만 |
|---|
| 2026.06.15 | ₩63,879 | ₩64,710 | ₩62,793 | ₩63,102 | -1.22% | 2.3만 |
|---|
| 2026.06.12 | ₩61,641 | ₩62,807 | ₩61,641 | ₩62,579 | +1.52% | 2만 |
|---|
| 2026.06.11 | ₩57,956 | ₩62,619 | ₩57,956 | ₩62,619 | +8.05% | 2.3만 |
|---|
| 2026.06.10 | ₩58,197 | ₩59,175 | ₩56,790 | ₩56,790 | -2.42% | 5.1만 |
|---|
| 2026.06.09 | ₩60,515 | ₩61,118 | ₩56,522 | ₩59,162 | -2.24% | 3.9만 |
|---|
| 2026.06.08 | ₩58,251 | ₩59,483 | ₩58,251 | ₩58,532 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩60,381 | ₩60,462 | ₩57,366 | ₩57,487 | -4.79% | 4만 |
|---|
| 2026.06.04 | ₩60,663 | ₩61,721 | ₩60,663 | ₩61,708 | +1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩60,341 | ₩60,341 | ₩59,282 | ₩59,591 | -1.24% | 8.1천 |
|---|
| 2026.06.02 | ₩60,837 | ₩62,070 | ₩60,824 | ₩61,721 | +1.45% | 2.9만 |
|---|
| 2026.06.01 | ₩60,971 | ₩61,427 | ₩59,457 | ₩60,663 | -0.51% | 3.1만 |
|---|
| 2026.05.29 | ₩62,003 | ₩63,450 | ₩61,641 | ₩61,641 | -0.58% | 2.2만 |
|---|
| 2026.05.28 | ₩61,065 | ₩62,512 | ₩60,649 | ₩62,003 | +1.54% | 1.4만 |
|---|
| 2026.05.27 | ₩63,517 | ₩63,517 | ₩62,164 | ₩62,700 | -1.29% | 1.4만 |
|---|
| 2026.05.26 | ₩63,262 | ₩63,638 | ₩62,244 | ₩63,061 | -0.32% | 1.5만 |
|---|
| 2026.05.22 | ₩61,574 | ₩61,574 | ₩60,542 | ₩61,159 | -0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩58,988 | ₩62,231 | ₩58,988 | ₩61,547 | +4.34% | 3.2만 |
|---|
| 2026.05.20 | ₩57,581 | ₩61,159 | ₩57,581 | ₩60,368 | +4.84% | 1.3만 |
|---|
| 2026.05.19 | ₩57,540 | ₩57,581 | ₩56,790 | ₩56,790 | -1.30% | 1.1만 |
|---|
| 2026.05.18 | ₩57,447 | ₩58,264 | ₩56,803 | ₩58,063 | +1.07% | 2.8만 |
|---|
| 2026.05.15 | ₩57,098 | ₩57,098 | ₩55,517 | ₩55,664 | -2.51% | 3.6만 |
|---|
| 2026.05.14 | ₩59,698 | ₩60,194 | ₩58,988 | ₩59,135 | -0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩57,916 | ₩59,349 | ₩57,849 | ₩59,349 | +2.48% | 2.1만 |
|---|
| 2026.05.12 | ₩58,224 | ₩58,679 | ₩57,406 | ₩58,385 | +0.28% | 4.3만 |
|---|
| 2026.05.11 | ₩60,167 | ₩60,368 | ₩59,550 | ₩60,033 | -0.22% | 4.7만 |
|---|
| 2026.05.08 | ₩60,060 | ₩60,690 | ₩59,805 | ₩60,542 | +0.80% | 1.9만 |
|---|
| 2026.05.07 | ₩62,981 | ₩62,981 | ₩58,947 | ₩59,215 | -5.98% | 11.1만 |
|---|
| 2026.05.06 | ₩62,016 | ₩63,182 | ₩62,016 | ₩62,941 | +1.49% | 7.6만 |
|---|
| 2026.05.05 | ₩57,299 | ₩58,532 | ₩57,125 | ₩58,344 | +1.82% | 3.1만 |
|---|
| 2026.05.04 | ₩57,326 | ₩57,808 | ₩55,182 | ₩55,557 | -3.09% | 5.5만 |
|---|
| 2026.05.01 | ₩60,770 | ₩60,864 | ₩57,540 | ₩59,028 | -2.87% | 5.7만 |
|---|
| 2026.04.30 | ₩58,813 | ₩59,564 | ₩56,790 | ₩59,269 | +0.77% | 5.1만 |
|---|
| 2026.04.29 | ₩56,107 | ₩56,133 | ₩54,807 | ₩55,289 | -1.46% | 5.8만 |
|---|
| 2026.04.28 | ₩58,143 | ₩58,143 | ₩56,790 | ₩57,192 | -1.64% | 2.3만 |
|---|
| 2026.04.27 | ₩59,269 | ₩59,336 | ₩58,090 | ₩58,143 | -1.90% | 3.3만 |
|---|
| 2026.04.24 | ₩58,210 | ₩59,256 | ₩58,210 | ₩59,256 | +1.80% | 3만 |
|---|
| 2026.04.23 | ₩58,398 | ₩59,631 | ₩56,147 | ₩57,929 | -0.80% | 5만 |
|---|
| 2026.04.22 | ₩60,328 | ₩60,328 | ₩58,961 | ₩59,242 | -1.80% | 3.1만 |
|---|
| 2026.04.21 | ₩62,365 | ₩62,365 | ₩58,545 | ₩58,733 | -5.82% | 6.1만 |
|---|
| 2026.04.20 | ₩62,834 | ₩63,597 | ₩61,721 | ₩63,597 | +1.22% | 3.8만 |
|---|
| 2026.04.17 | ₩63,329 | ₩64,870 | ₩63,329 | ₩63,597 | +0.42% | 9.5만 |
|---|
| 2026.04.16 | ₩62,043 | ₩62,043 | ₩60,220 | ₩60,716 | -2.14% | 2.5만 |
|---|
| 2026.04.15 | ₩62,016 | ₩62,016 | ₩60,931 | ₩61,373 | -1.04% | 3.4만 |
|---|
| 2026.04.14 | ₩62,405 | ₩62,579 | ₩61,882 | ₩61,976 | -0.69% | 2.8만 |
|---|
| 2026.04.13 | ₩57,031 | ₩60,931 | ₩57,031 | ₩60,824 | +6.65% | 5.2만 |
|---|
| 2026.04.10 | ₩59,899 | ₩60,676 | ₩58,907 | ₩59,416 | -0.81% | 4.8만 |
|---|
| 2026.04.09 | ₩59,081 | ₩59,631 | ₩57,366 | ₩58,679 | -0.68% | 4.2만 |
|---|
| 2026.04.08 | ₩59,497 | ₩59,591 | ₩57,768 | ₩59,242 | -0.43% | 10.3만 |
|---|
| 2026.04.07 | ₩52,690 | ₩53,279 | ₩50,371 | ₩52,971 | +0.53% | 6만 |
|---|
| 2026.04.06 | ₩52,609 | ₩53,721 | ₩52,381 | ₩53,721 | +2.11% | 3.6만 |
|---|
| 2026.04.02 | ₩49,380 | ₩52,824 | ₩49,259 | ₩52,234 | +5.78% | 7.3만 |
|---|
| 2026.04.01 | ₩52,288 | ₩53,936 | ₩52,288 | ₩53,212 | +1.77% | 13.2만 |
|---|
| 2026.03.31 | ₩48,763 | ₩51,068 | ₩48,214 | ₩50,666 | +3.90% | 12.5만 |
|---|
| 2026.03.30 | ₩46,901 | ₩47,383 | ₩45,869 | ₩46,606 | -0.63% | 6.2만 |
|---|
| 2026.03.27 | ₩46,472 | ₩47,464 | ₩45,534 | ₩46,083 | -0.84% | 8.7만 |
|---|
| 2026.03.26 | ₩48,268 | ₩49,447 | ₩47,048 | ₩47,477 | -1.64% | 12.4만 |
|---|
| 2026.03.25 | ₩50,345 | ₩50,613 | ₩49,179 | ₩50,023 | -0.64% | 5.7만 |
|---|
| 2026.03.24 | ₩46,820 | ₩48,589 | ₩46,217 | ₩47,691 | +1.86% | 11.5만 |
|---|
| 2026.03.23 | ₩47,986 | ₩50,787 | ₩47,839 | ₩48,978 | +2.07% | 10.7만 |
|---|
| 2026.03.20 | ₩50,532 | ₩50,532 | ₩44,944 | ₩46,097 | -8.78% | 9.2만 |
|---|
| 2026.03.19 | ₩48,777 | ₩51,309 | ₩47,651 | ₩50,345 | +3.21% | 10.9만 |
|---|
| 2026.03.18 | ₩53,360 | ₩53,360 | ₩50,452 | ₩51,269 | -3.92% | 3.3만 |
|---|
| 2026.03.17 | ₩54,686 | ₩54,860 | ₩53,855 | ₩53,989 | -1.27% | 5.2만 |
|---|
| 2026.03.16 | ₩52,167 | ₩53,601 | ₩52,167 | ₩53,319 | +2.21% | 4.1만 |
|---|
| 2026.03.13 | ₩53,266 | ₩53,949 | ₩50,572 | ₩50,733 | -4.75% | 5.6만 |
|---|
| 2026.03.12 | ₩53,668 | ₩54,030 | ₩52,274 | ₩53,440 | -0.42% | 6.5만 |
|---|
| 2026.03.11 | ₩54,659 | ₩55,839 | ₩54,432 | ₩55,410 | +1.37% | 5.6만 |
|---|
| 2026.03.10 | ₩57,594 | ₩58,277 | ₩55,383 | ₩55,879 | -2.98% | 7.1만 |
|---|
| 2026.03.09 | ₩51,725 | ₩56,254 | ₩50,680 | ₩55,370 | +7.05% | 8.4만 |
|---|
| 2026.03.06 | ₩52,623 | ₩55,584 | ₩52,381 | ₩54,860 | +4.25% | 7.7만 |
|---|
| 2026.03.05 | ₩59,403 | ₩59,403 | ₩54,633 | ₩56,361 | -5.12% | 7.6만 |
|---|
| 2026.03.04 | ₩59,872 | ₩60,301 | ₩58,478 | ₩60,127 | +0.43% | 8.7만 |
|---|
| 2026.03.03 | ₩56,361 | ₩58,653 | ₩53,989 | ₩57,835 | +2.62% | 14.9만 |
|---|
| 2026.03.02 | ₩63,651 | ₩64,616 | ₩62,391 | ₩63,825 | +0.27% | 17.1만 |
|---|
| 2026.02.27 | ₩68,542 | ₩69,212 | ₩67,711 | ₩68,314 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩69,038 | ₩69,038 | ₩67,403 | ₩68,113 | -1.34% | 3.8만 |
|---|
| 2026.02.25 | ₩68,408 | ₩68,944 | ₩67,832 | ₩68,850 | +0.65% | 2.8만 |
|---|
| 2026.02.24 | ₩66,974 | ₩67,952 | ₩66,465 | ₩67,711 | +1.10% | 4.6만 |
|---|
| 2026.02.23 | ₩68,475 | ₩68,475 | ₩66,170 | ₩66,961 | -2.21% | 11만 |
|---|
| 2026.02.20 | ₩66,197 | ₩68,381 | ₩66,130 | ₩67,792 | +2.41% | 7.1만 |
|---|
| 2026.02.19 | ₩66,184 | ₩66,344 | ₩64,562 | ₩66,090 | -0.14% | 3.8만 |
|---|
| 2026.02.18 | ₩67,001 | ₩67,671 | ₩66,304 | ₩66,800 | -0.30% | 13.8만 |
|---|
| 2026.02.17 | ₩64,348 | ₩66,626 | ₩63,919 | ₩66,063 | +2.67% | 5.4만 |
|---|
| 2026.02.13 | ₩65,648 | ₩65,648 | ₩63,651 | ₩65,045 | -0.92% | 4만 |
|---|
| 2026.02.12 | ₩67,135 | ₩67,215 | ₩64,388 | ₩65,098 | -3.03% | 4.6만 |
|---|
| 2026.02.11 | ₩67,068 | ₩67,336 | ₩65,420 | ₩66,706 | -0.54% | 3.3만 |
|---|
| 2026.02.10 | ₩67,671 | ₩67,671 | ₩66,076 | ₩66,170 | -2.22% | 5.2만 |
|---|
| 2026.02.09 | ₩65,701 | ₩67,095 | ₩65,219 | ₩66,921 | +1.86% | 9만 |
|---|
| 2026.02.06 | ₩62,137 | ₩65,192 | ₩62,137 | ₩64,763 | +4.23% | 4.5만 |
|---|
| 2026.02.05 | ₩61,614 | ₩62,994 | ₩60,730 | ₩61,172 | -0.72% | 7만 |
|---|
| 2026.02.04 | ₩65,406 | ₩65,540 | ₩63,048 | ₩63,812 | -2.44% | 6.6만 |
|---|
| 2026.02.03 | ₩64,214 | ₩64,214 | ₩62,311 | ₩63,450 | -1.19% | 4.7만 |
|---|
| 2026.02.02 | ₩63,329 | ₩64,348 | ₩63,316 | ₩64,281 | +1.50% | 7.2만 |
|---|
| 2026.01.30 | ₩64,696 | ₩66,385 | ₩61,909 | ₩62,713 | -3.07% | 4.8만 |
|---|
| 2026.01.29 | ₩65,045 | ₩65,768 | ₩62,579 | ₩64,710 | -0.52% | 5만 |
|---|
| 2026.01.28 | ₩64,214 | ₩64,589 | ₩62,592 | ₩63,611 | -0.94% | 8.2만 |
|---|
| 2026.01.27 | ₩64,817 | ₩66,385 | ₩63,973 | ₩66,130 | +2.03% | 8만 |
|---|
| 2026.01.26 | ₩62,981 | ₩63,571 | ₩62,592 | ₩63,102 | +0.19% | 5.6만 |
|---|
| 2026.01.23 | ₩60,864 | ₩61,963 | ₩59,845 | ₩61,815 | +1.56% | 5.1만 |
|---|
| 2026.01.22 | ₩60,757 | ₩60,971 | ₩59,952 | ₩60,569 | -0.31% | 4.4만 |
|---|
| 2026.01.21 | ₩57,889 | ₩59,805 | ₩57,339 | ₩59,631 | +3.01% | 4.3만 |
|---|
| 2026.01.20 | ₩57,956 | ₩58,974 | ₩57,527 | ₩57,701 | -0.44% | 5만 |
|---|
| 2026.01.16 | ₩60,703 | ₩60,824 | ₩59,443 | ₩60,288 | -0.68% | 2.4만 |
|---|
| 2026.01.15 | ₩60,502 | ₩60,623 | ₩59,658 | ₩59,952 | -0.91% | 2.6만 |
|---|
| 2026.01.14 | ₩59,564 | ₩60,623 | ₩59,564 | ₩60,623 | +1.78% | 2.7만 |
|---|
| 2026.01.13 | ₩60,113 | ₩60,127 | ₩59,336 | ₩59,738 | -0.62% | 4.6만 |
|---|
| 2026.01.12 | ₩60,234 | ₩60,636 | ₩60,194 | ₩60,636 | +0.67% | 4.5만 |
|---|
| 2026.01.09 | ₩59,014 | ₩60,127 | ₩58,733 | ₩59,711 | +1.18% | 2.9만 |
|---|
| 2026.01.08 | ₩58,465 | ₩59,591 | ₩57,621 | ₩58,411 | -0.09% | 2.6만 |
|---|
| 2026.01.07 | ₩59,323 | ₩59,323 | ₩58,452 | ₩58,653 | -1.13% | 3.5만 |
|---|
| 2026.01.06 | ₩59,323 | ₩59,698 | ₩58,988 | ₩59,014 | -0.52% | 4.3만 |
|---|
| 2026.01.05 | ₩57,755 | ₩58,880 | ₩57,045 | ₩58,773 | +1.76% | 5.9만 |
|---|
| 2026.01.02 | ₩57,192 | ₩57,380 | ₩56,428 | ₩57,339 | +0.26% | 4.2만 |
|---|
| 2025.12.31 | ₩55,919 | ₩56,241 | ₩55,236 | ₩55,236 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩57,447 | ₩57,447 | ₩55,865 | ₩55,865 | -2.75% | 2.2만 |
|---|
| 2025.12.29 | ₩56,388 | ₩56,428 | ₩55,477 | ₩56,133 | -0.45% | 1.1만 |
|---|
| 2025.12.26 | ₩56,482 | ₩56,602 | ₩55,691 | ₩56,562 | +0.14% | 1.9만 |
|---|
| 2025.12.24 | ₩56,281 | ₩56,643 | ₩55,678 | ₩55,718 | -1.00% | 1.8만 |
|---|
| 2025.12.23 | ₩55,611 | ₩56,160 | ₩55,343 | ₩55,490 | -0.22% | 2.3만 |
|---|
| 2025.12.22 | ₩55,463 | ₩55,517 | ₩54,177 | ₩54,927 | -0.97% | 2.1만 |
|---|
| 2025.12.19 | ₩54,244 | ₩55,075 | ₩54,150 | ₩54,164 | -0.15% | 1.4만 |
|---|
| 2025.12.18 | ₩53,721 | ₩54,351 | ₩53,467 | ₩53,467 | -0.47% | 9.2천 |
|---|
| 2025.12.17 | ₩53,266 | ₩54,003 | ₩52,355 | ₩52,355 | -1.71% | 1.8만 |
|---|
| 2025.12.16 | ₩53,721 | ₩54,271 | ₩53,011 | ₩53,668 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩53,668 | ₩54,110 | ₩53,078 | ₩53,601 | -0.12% | 2.1만 |
|---|
| 2025.12.12 | ₩53,788 | ₩53,788 | ₩52,221 | ₩52,609 | -2.19% | 2.2만 |
|---|
| 2025.12.11 | ₩53,400 | ₩53,922 | ₩53,185 | ₩53,762 | +0.68% | 1.8만 |
|---|
| 2025.12.10 | ₩51,189 | ₩52,917 | ₩50,934 | ₩52,288 | +2.15% | 1.5만 |
|---|
| 2025.12.09 | ₩51,041 | ₩51,189 | ₩50,077 | ₩50,639 | -0.79% | 6.1천 |
|---|
| 2025.12.08 | ₩50,921 | ₩51,524 | ₩50,639 | ₩51,189 | +0.53% | 3.1만 |
|---|
| 2025.12.05 | ₩52,046 | ₩52,261 | ₩50,827 | ₩50,921 | -2.16% | 2.3만 |
|---|
| 2025.12.04 | ₩51,966 | ₩52,261 | ₩51,350 | ₩51,470 | -0.95% | 2만 |
|---|
| 2025.12.03 | ₩51,216 | ₩51,698 | ₩50,907 | ₩51,698 | +0.94% | 1.5만 |
|---|
| 2025.12.02 | ₩49,916 | ₩50,921 | ₩49,916 | ₩50,921 | +2.01% | 9.8천 |
|---|
| 2025.12.01 | ₩50,144 | ₩50,653 | ₩49,125 | ₩49,809 | -0.67% | 3.1만 |
|---|
| 2025.11.28 | ₩50,412 | ₩50,720 | ₩49,862 | ₩50,358 | -0.11% | 1.4만 |
|---|
| 2025.11.26 | ₩48,643 | ₩50,103 | ₩45,494 | ₩49,902 | +2.59% | 5.2만 |
|---|
| 2025.11.25 | ₩47,892 | ₩49,165 | ₩47,303 | ₩48,402 | +1.06% | 6.6만 |
|---|
| 2025.11.24 | ₩46,820 | ₩46,820 | ₩45,561 | ₩46,324 | -1.06% | 2.2만 |
|---|
| 2025.11.21 | ₩45,561 | ₩46,901 | ₩45,105 | ₩46,901 | +2.94% | 2.6만 |
|---|
| 2025.11.20 | ₩46,901 | ₩47,504 | ₩44,087 | ₩44,810 | -4.46% | 3.2만 |
|---|
| 2025.11.19 | ₩46,767 | ₩47,102 | ₩45,829 | ₩46,780 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩46,793 | ₩47,343 | ₩45,922 | ₩47,330 | +1.15% | 6.3만 |
|---|
| 2025.11.17 | ₩48,911 | ₩49,715 | ₩47,571 | ₩48,830 | -0.16% | 2만 |
|---|
| 2025.11.14 | ₩49,581 | ₩50,747 | ₩48,991 | ₩49,795 | +0.43% | 4만 |
|---|
| 2025.11.13 | ₩53,132 | ₩53,132 | ₩50,934 | ₩51,417 | -3.23% | 2.3만 |
|---|
| 2025.11.12 | ₩52,261 | ₩52,837 | ₩52,046 | ₩52,542 | +0.54% | 5.3만 |
|---|
| 2025.11.11 | ₩50,974 | ₩51,966 | ₩50,974 | ₩51,899 | +1.81% | 3.8만 |
|---|
| 2025.11.10 | ₩49,594 | ₩50,170 | ₩48,964 | ₩50,077 | +0.97% | 3.7만 |
|---|
| 2025.11.07 | ₩47,437 | ₩48,442 | ₩47,236 | ₩48,442 | +2.12% | 2.8만 |
|---|
| 2025.11.06 | ₩48,536 | ₩48,603 | ₩47,571 | ₩47,825 | -1.46% | 1.9만 |
|---|
| 2025.11.05 | ₩47,035 | ₩48,804 | ₩47,035 | ₩48,388 | +2.88% | 4.1만 |
|---|
| 2025.11.04 | ₩47,263 | ₩48,469 | ₩46,753 | ₩47,343 | +0.17% | 4.3만 |
|---|
| 2025.11.03 | ₩48,911 | ₩49,567 | ₩48,710 | ₩49,165 | +0.52% | 2.9만 |
|---|
| 2025.10.31 | ₩48,777 | ₩49,313 | ₩48,455 | ₩49,179 | +0.82% | 1.9만 |
|---|
| 2025.10.30 | ₩49,849 | ₩50,197 | ₩48,911 | ₩49,500 | -0.70% | 3.6만 |
|---|
| 2025.10.29 | ₩52,060 | ₩52,060 | ₩50,170 | ₩50,412 | -3.17% | 1.8만 |
|---|
| 2025.10.28 | ₩51,979 | ₩52,006 | ₩50,988 | ₩51,095 | -1.70% | 4.4만 |
|---|
| 2025.10.27 | ₩51,618 | ₩51,845 | ₩51,269 | ₩51,845 | +0.44% | 2.3만 |
|---|
| 2025.10.24 | ₩50,800 | ₩51,269 | ₩50,747 | ₩51,122 | +0.63% | 2.9만 |
|---|
| 2025.10.23 | ₩50,412 | ₩51,162 | ₩50,318 | ₩50,921 | +1.01% | 6.3천 |
|---|
| 2025.10.22 | ₩50,318 | ₩50,787 | ₩49,608 | ₩49,768 | -1.09% | 1.3만 |
|---|
| 2025.10.21 | ₩50,626 | ₩50,921 | ₩49,916 | ₩50,465 | -0.32% | 1.3만 |
|---|
| 2025.10.20 | ₩50,773 | ₩51,175 | ₩50,251 | ₩50,881 | +0.21% | 1.6만 |
|---|
| 2025.10.17 | ₩50,452 | ₩50,452 | ₩48,254 | ₩50,278 | -0.35% | 1.7만 |
|---|
| 2025.10.16 | ₩49,956 | ₩50,706 | ₩49,380 | ₩50,264 | +0.62% | 2.1만 |
|---|
| 2025.10.15 | ₩49,259 | ₩49,581 | ₩48,308 | ₩49,259 | 0.00% | 1.9만 |
|---|
| 2025.10.14 | ₩47,517 | ₩49,809 | ₩47,356 | ₩48,991 | +3.10% | 1.1만 |
|---|
| 2025.10.13 | ₩47,919 | ₩48,804 | ₩47,584 | ₩48,308 | +0.81% | 2.1만 |
|---|
| 2025.10.10 | ₩49,098 | ₩49,608 | ₩46,981 | ₩48,080 | -2.07% | 6.3만 |
|---|