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 | ₩54,578 | ₩54,779 | ₩54,176 | ₩54,685 | +0.20% | 1.4만 |
| 2026.10.08 | ₩52,338 | ₩53,653 | ₩52,338 | ₩53,612 | +2.43% | 1.5만 |
| 2026.10.07 | ₩53,639 | ₩54,068 | ₩53,223 | ₩53,894 | +0.47% | 1.8만 |
| 2026.10.06 | ₩55,986 | ₩56,616 | ₩55,771 | ₩56,013 | +0.05% | 1만 |
| 2026.10.05 | ₩54,323 | ₩55,584 | ₩54,041 | ₩55,329 | +1.85% | 2.5만 |
| 2026.10.02 | ₩55,382 | ₩55,892 | ₩54,927 | ₩55,624 | +0.44% | 3.6만 |
| 2026.10.01 | ₩55,557 | ₩55,557 | ₩53,371 | ₩54,015 | -2.78% | 6.9만 |
| 2026.09.30 | ₩57,756 | ₩57,984 | ₩56,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,375 |
| -2.39% |
| 7.5천 |
| 2026.09.29 | ₩59,070 | ₩59,084 | ₩57,421 | ₩58,815 | -0.43% | 1.4만 |
|---|
| 2026.09.28 | ₩59,110 | ₩60,451 | ₩58,923 | ₩59,754 | +1.09% | 1.8만 |
|---|
| 2026.09.25 | ₩59,660 | ₩60,465 | ₩59,124 | ₩60,371 | +1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩59,070 | ₩59,674 | ₩58,199 | ₩59,285 | +0.36% | 8만 |
|---|
| 2026.09.23 | ₩60,076 | ₩60,076 | ₩58,453 | ₩58,815 | -2.10% | 3.3만 |
|---|
| 2026.09.22 | ₩61,766 | ₩62,128 | ₩60,934 | ₩62,128 | +0.59% | 8.3천 |
|---|
| 2026.09.21 | ₩61,940 | ₩62,087 | ₩61,471 | ₩61,739 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩59,392 | ₩60,116 | ₩59,352 | ₩60,116 | +1.22% | 5천 |
|---|
| 2026.09.17 | ₩63,120 | ₩63,120 | ₩61,564 | ₩61,698 | -2.25% | 2.1만 |
|---|
| 2026.09.16 | ₩60,800 | ₩61,685 | ₩59,781 | ₩60,398 | -0.66% | 9.5천 |
|---|
| 2026.09.15 | ₩61,095 | ₩61,095 | ₩60,626 | ₩61,095 | 0.00% | 2.4만 |
|---|
| 2026.09.14 | ₩61,283 | ₩62,208 | ₩61,122 | ₩61,618 | +0.55% | 1만 |
|---|
| 2026.09.11 | ₩63,898 | ₩63,898 | ₩63,026 | ₩63,133 | -1.20% | 4.1천 |
|---|
| 2026.09.10 | ₩62,838 | ₩63,026 | ₩61,913 | ₩61,913 | -1.47% | 1.2만 |
|---|
| 2026.09.09 | ₩65,333 | ₩65,333 | ₩63,428 | ₩64,005 | -2.03% | 1.4만 |
|---|
| 2026.09.08 | ₩67,062 | ₩67,223 | ₩65,923 | ₩65,923 | -1.70% | 9천 |
|---|
| 2026.09.04 | ₩67,049 | ₩67,639 | ₩66,767 | ₩66,995 | -0.08% | 8.5천 |
|---|
| 2026.09.03 | ₩66,526 | ₩67,290 | ₩66,177 | ₩67,076 | +0.83% | 1.1만 |
|---|
| 2026.09.02 | ₩65,105 | ₩65,561 | ₩65,105 | ₩65,561 | +0.70% | 1.2만 |
|---|
| 2026.09.01 | ₩66,352 | ₩66,566 | ₩65,091 | ₩65,105 | -1.88% | 2.2만 |
|---|
| 2026.08.31 | ₩67,505 | ₩67,813 | ₩66,687 | ₩67,398 | -0.16% | 1.2만 |
|---|
| 2026.08.28 | ₩69,060 | ₩69,114 | ₩67,505 | ₩67,894 | -1.69% | 1.3만 |
|---|
| 2026.08.27 | ₩69,436 | ₩69,436 | ₩68,068 | ₩68,551 | -1.27% | 2.2만 |
|---|
| 2026.08.26 | ₩70,576 | ₩70,764 | ₩69,449 | ₩69,516 | -1.50% | 1.1만 |
|---|
| 2026.08.25 | ₩69,557 | ₩70,643 | ₩69,557 | ₩70,629 | +1.54% | 2.9천 |
|---|
| 2026.08.24 | ₩68,497 | ₩69,758 | ₩68,497 | ₩69,248 | +1.10% | 4.5천 |
|---|
| 2026.08.21 | ₩69,154 | ₩69,731 | ₩69,154 | ₩69,503 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩68,028 | ₩68,269 | ₩67,827 | ₩68,068 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩67,733 | ₩68,792 | ₩67,733 | ₩68,752 | +1.50% | 9.9천 |
|---|
| 2026.08.18 | ₩67,867 | ₩67,867 | ₩67,062 | ₩67,143 | -1.07% | 5천 |
|---|
| 2026.08.17 | ₩68,578 | ₩69,302 | ₩68,350 | ₩68,390 | -0.27% | 1.8만 |
|---|
| 2026.08.14 | ₩68,886 | ₩69,369 | ₩68,765 | ₩68,886 | 0.00% | 1.1만 |
|---|
| 2026.08.13 | ₩68,953 | ₩69,208 | ₩68,658 | ₩69,020 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩69,154 | ₩69,355 | ₩68,564 | ₩68,698 | -0.66% | 7.9천 |
|---|
| 2026.08.11 | ₩69,463 | ₩69,972 | ₩68,618 | ₩69,195 | -0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩68,819 | ₩69,288 | ₩68,765 | ₩68,806 | -0.02% | 7.2천 |
|---|
| 2026.08.07 | ₩69,999 | ₩70,053 | ₩69,288 | ₩69,811 | -0.27% | 1.6만 |
|---|
| 2026.08.06 | ₩68,846 | ₩68,940 | ₩67,706 | ₩68,055 | -1.15% | 1.9만 |
|---|
| 2026.08.05 | ₩69,409 | ₩69,409 | ₩67,840 | ₩68,149 | -1.82% | 9.2천 |
|---|
| 2026.08.04 | ₩67,719 | ₩68,323 | ₩66,888 | ₩68,135 | +0.61% | 2.8만 |
|---|
| 2026.08.03 | ₩66,969 | ₩66,969 | ₩65,440 | ₩65,869 | -1.64% | 1.8만 |
|---|
| 2026.07.31 | ₩65,628 | ₩66,003 | ₩63,670 | ₩65,507 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩65,105 | ₩66,432 | ₩65,105 | ₩66,432 | +2.04% | 1.3만 |
|---|
| 2026.07.29 | ₩62,838 | ₩63,361 | ₩61,551 | ₩62,087 | -1.20% | 2만 |
|---|
| 2026.07.28 | ₩62,087 | ₩63,039 | ₩62,087 | ₩62,986 | +1.45% | 4.2천 |
|---|
| 2026.07.27 | ₩62,449 | ₩62,449 | ₩61,578 | ₩61,873 | -0.92% | 8.8천 |
|---|
| 2026.07.24 | ₩60,733 | ₩61,806 | ₩60,706 | ₩60,988 | +0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩59,727 | ₩60,331 | ₩59,338 | ₩59,674 | -0.09% | 1.4만 |
|---|
| 2026.07.22 | ₩63,227 | ₩63,227 | ₩62,570 | ₩62,865 | -0.57% | 3.5천 |
|---|
| 2026.07.21 | ₩61,712 | ₩61,926 | ₩60,746 | ₩61,926 | +0.35% | 7.7천 |
|---|
| 2026.07.20 | ₩60,679 | ₩60,787 | ₩59,687 | ₩59,835 | -1.39% | 1.1만 |
|---|
| 2026.07.17 | ₩60,331 | ₩61,953 | ₩60,331 | ₩61,645 | +2.18% | 6.8천 |
|---|
| 2026.07.16 | ₩61,833 | ₩62,208 | ₩61,403 | ₩61,994 | +0.26% | 1.5만 |
|---|
| 2026.07.15 | ₩61,417 | ₩62,959 | ₩61,417 | ₩62,610 | +1.94% | 1.6만 |
|---|
| 2026.07.14 | ₩61,591 | ₩62,141 | ₩60,854 | ₩61,417 | -0.28% | 1.6만 |
|---|
| 2026.07.13 | ₩61,685 | ₩61,685 | ₩59,808 | ₩60,036 | -2.67% | 7.6천 |
|---|
| 2026.07.10 | ₩61,578 | ₩62,020 | ₩61,323 | ₩61,645 | +0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩60,679 | ₩61,926 | ₩60,679 | ₩61,336 | +1.08% | 7천 |
|---|
| 2026.07.08 | ₩59,352 | ₩60,854 | ₩59,352 | ₩60,854 | +2.53% | 2.2만 |
|---|
| 2026.07.07 | ₩64,877 | ₩64,877 | ₩62,543 | ₩62,825 | -3.16% | 3.2만 |
|---|
| 2026.07.06 | ₩64,193 | ₩64,944 | ₩63,737 | ₩64,743 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩62,825 | ₩64,743 | ₩62,691 | ₩63,536 | +1.13% | 2.5만 |
|---|
| 2026.07.01 | ₩59,714 | ₩60,813 | ₩59,714 | ₩60,331 | +1.03% | 1.5만 |
|---|
| 2026.06.30 | ₩61,135 | ₩62,074 | ₩61,135 | ₩61,926 | +1.29% | 3.6만 |
|---|
| 2026.06.29 | ₩59,459 | ₩61,015 | ₩59,459 | ₩60,974 | +2.55% | 5.1천 |
|---|
| 2026.06.26 | ₩59,338 | ₩60,022 | ₩58,829 | ₩59,244 | -0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩60,760 | ₩61,256 | ₩59,888 | ₩60,465 | -0.49% | 1.4만 |
|---|
| 2026.06.24 | ₩57,863 | ₩59,204 | ₩57,863 | ₩58,869 | +1.74% | 7.2천 |
|---|
| 2026.06.23 | ₩59,110 | ₩60,022 | ₩58,909 | ₩59,057 | -0.09% | 2.6만 |
|---|
| 2026.06.22 | ₩61,685 | ₩62,235 | ₩61,551 | ₩62,020 | +0.54% | 2.1만 |
|---|
| 2026.06.18 | ₩62,275 | ₩62,597 | ₩61,806 | ₩62,302 | +0.04% | 1.3만 |
|---|
| 2026.06.17 | ₩64,541 | ₩64,823 | ₩61,149 | ₩61,739 | -4.34% | 2.5만 |
|---|
| 2026.06.16 | ₩63,482 | ₩64,206 | ₩63,120 | ₩63,455 | -0.04% | 2.4만 |
|---|
| 2026.06.15 | ₩63,925 | ₩64,756 | ₩62,838 | ₩63,147 | -1.22% | 2.3만 |
|---|
| 2026.06.12 | ₩61,685 | ₩62,852 | ₩61,685 | ₩62,624 | +1.52% | 2만 |
|---|
| 2026.06.11 | ₩57,997 | ₩62,664 | ₩57,997 | ₩62,664 | +8.05% | 2.3만 |
|---|
| 2026.06.10 | ₩58,239 | ₩59,218 | ₩56,831 | ₩56,831 | -2.42% | 5.1만 |
|---|
| 2026.06.09 | ₩60,559 | ₩61,162 | ₩56,563 | ₩59,204 | -2.24% | 3.9만 |
|---|
| 2026.06.08 | ₩58,292 | ₩59,526 | ₩58,292 | ₩58,574 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩60,425 | ₩60,505 | ₩57,407 | ₩57,528 | -4.79% | 4만 |
|---|
| 2026.06.04 | ₩60,706 | ₩61,766 | ₩60,706 | ₩61,752 | +1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩60,384 | ₩60,384 | ₩59,325 | ₩59,633 | -1.24% | 8.1천 |
|---|
| 2026.06.02 | ₩60,880 | ₩62,114 | ₩60,867 | ₩61,766 | +1.45% | 2.9만 |
|---|
| 2026.06.01 | ₩61,015 | ₩61,471 | ₩59,499 | ₩60,706 | -0.51% | 3.1만 |
|---|
| 2026.05.29 | ₩62,047 | ₩63,495 | ₩61,685 | ₩61,685 | -0.58% | 2.2만 |
|---|
| 2026.05.28 | ₩61,108 | ₩62,557 | ₩60,693 | ₩62,047 | +1.54% | 1.4만 |
|---|
| 2026.05.27 | ₩63,562 | ₩63,562 | ₩62,208 | ₩62,744 | -1.29% | 1.4만 |
|---|
| 2026.05.26 | ₩63,308 | ₩63,683 | ₩62,289 | ₩63,107 | -0.32% | 1.5만 |
|---|
| 2026.05.22 | ₩61,618 | ₩61,618 | ₩60,585 | ₩61,202 | -0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩59,030 | ₩62,275 | ₩59,030 | ₩61,591 | +4.34% | 3.2만 |
|---|
| 2026.05.20 | ₩57,622 | ₩61,202 | ₩57,622 | ₩60,411 | +4.84% | 1.3만 |
|---|
| 2026.05.19 | ₩57,582 | ₩57,622 | ₩56,831 | ₩56,831 | -1.30% | 1.1만 |
|---|
| 2026.05.18 | ₩57,488 | ₩58,306 | ₩56,844 | ₩58,105 | +1.07% | 2.8만 |
|---|
| 2026.05.15 | ₩57,139 | ₩57,139 | ₩55,557 | ₩55,704 | -2.51% | 3.6만 |
|---|
| 2026.05.14 | ₩59,741 | ₩60,237 | ₩59,030 | ₩59,177 | -0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩57,957 | ₩59,392 | ₩57,890 | ₩59,392 | +2.48% | 2.1만 |
|---|
| 2026.05.12 | ₩58,266 | ₩58,722 | ₩57,448 | ₩58,426 | +0.28% | 4.3만 |
|---|
| 2026.05.11 | ₩60,210 | ₩60,411 | ₩59,593 | ₩60,076 | -0.22% | 4.7만 |
|---|
| 2026.05.08 | ₩60,103 | ₩60,733 | ₩59,848 | ₩60,585 | +0.80% | 1.9만 |
|---|
| 2026.05.07 | ₩63,026 | ₩63,026 | ₩58,990 | ₩59,258 | -5.98% | 11.1만 |
|---|
| 2026.05.06 | ₩62,061 | ₩63,227 | ₩62,061 | ₩62,986 | +1.49% | 7.6만 |
|---|
| 2026.05.05 | ₩57,340 | ₩58,574 | ₩57,166 | ₩58,386 | +1.82% | 3.1만 |
|---|
| 2026.05.04 | ₩57,367 | ₩57,850 | ₩55,222 | ₩55,597 | -3.09% | 5.5만 |
|---|
| 2026.05.01 | ₩60,813 | ₩60,907 | ₩57,582 | ₩59,070 | -2.87% | 5.7만 |
|---|
| 2026.04.30 | ₩58,856 | ₩59,607 | ₩56,831 | ₩59,312 | +0.77% | 5.1만 |
|---|
| 2026.04.29 | ₩56,147 | ₩56,174 | ₩54,846 | ₩55,329 | -1.46% | 5.8만 |
|---|
| 2026.04.28 | ₩58,185 | ₩58,185 | ₩56,831 | ₩57,233 | -1.64% | 2.3만 |
|---|
| 2026.04.27 | ₩59,312 | ₩59,379 | ₩58,131 | ₩58,185 | -1.90% | 3.3만 |
|---|
| 2026.04.24 | ₩58,252 | ₩59,298 | ₩58,252 | ₩59,298 | +1.80% | 3만 |
|---|
| 2026.04.23 | ₩58,440 | ₩59,674 | ₩56,187 | ₩57,971 | -0.80% | 5만 |
|---|
| 2026.04.22 | ₩60,371 | ₩60,371 | ₩59,003 | ₩59,285 | -1.80% | 3.1만 |
|---|
| 2026.04.21 | ₩62,409 | ₩62,409 | ₩58,587 | ₩58,775 | -5.82% | 6.1만 |
|---|
| 2026.04.20 | ₩62,879 | ₩63,643 | ₩61,766 | ₩63,643 | +1.22% | 3.8만 |
|---|
| 2026.04.17 | ₩63,375 | ₩64,917 | ₩63,375 | ₩63,643 | +0.42% | 9.5만 |
|---|
| 2026.04.16 | ₩62,087 | ₩62,087 | ₩60,264 | ₩60,760 | -2.14% | 2.5만 |
|---|
| 2026.04.15 | ₩62,061 | ₩62,061 | ₩60,974 | ₩61,417 | -1.04% | 3.4만 |
|---|
| 2026.04.14 | ₩62,449 | ₩62,624 | ₩61,926 | ₩62,020 | -0.69% | 2.8만 |
|---|
| 2026.04.13 | ₩57,072 | ₩60,974 | ₩57,072 | ₩60,867 | +6.65% | 5.2만 |
|---|
| 2026.04.10 | ₩59,942 | ₩60,720 | ₩58,949 | ₩59,459 | -0.81% | 4.8만 |
|---|
| 2026.04.09 | ₩59,124 | ₩59,674 | ₩57,407 | ₩58,722 | -0.68% | 4.2만 |
|---|
| 2026.04.08 | ₩59,540 | ₩59,633 | ₩57,810 | ₩59,285 | -0.43% | 10.3만 |
|---|
| 2026.04.07 | ₩52,727 | ₩53,317 | ₩50,407 | ₩53,009 | +0.53% | 6만 |
|---|
| 2026.04.06 | ₩52,647 | ₩53,760 | ₩52,419 | ₩53,760 | +2.11% | 3.6만 |
|---|
| 2026.04.02 | ₩49,415 | ₩52,861 | ₩49,294 | ₩52,271 | +5.78% | 7.3만 |
|---|
| 2026.04.01 | ₩52,325 | ₩53,974 | ₩52,325 | ₩53,250 | +1.77% | 13.2만 |
|---|
| 2026.03.31 | ₩48,798 | ₩51,105 | ₩48,248 | ₩50,702 | +3.90% | 12.5만 |
|---|
| 2026.03.30 | ₩46,934 | ₩47,417 | ₩45,902 | ₩46,639 | -0.63% | 6.2만 |
|---|
| 2026.03.27 | ₩46,505 | ₩47,498 | ₩45,566 | ₩46,116 | -0.84% | 8.7만 |
|---|
| 2026.03.26 | ₩48,302 | ₩49,482 | ₩47,082 | ₩47,511 | -1.64% | 12.4만 |
|---|
| 2026.03.25 | ₩50,381 | ₩50,649 | ₩49,214 | ₩50,059 | -0.64% | 5.7만 |
|---|
| 2026.03.24 | ₩46,854 | ₩48,624 | ₩46,250 | ₩47,725 | +1.86% | 11.5만 |
|---|
| 2026.03.23 | ₩48,020 | ₩50,823 | ₩47,873 | ₩49,013 | +2.07% | 10.7만 |
|---|
| 2026.03.20 | ₩50,568 | ₩50,568 | ₩44,976 | ₩46,130 | -8.78% | 9.2만 |
|---|
| 2026.03.19 | ₩48,812 | ₩51,346 | ₩47,685 | ₩50,381 | +3.21% | 10.9만 |
|---|
| 2026.03.18 | ₩53,398 | ₩53,398 | ₩50,488 | ₩51,306 | -3.92% | 3.3만 |
|---|
| 2026.03.17 | ₩54,725 | ₩54,900 | ₩53,894 | ₩54,028 | -1.27% | 5.2만 |
|---|
| 2026.03.16 | ₩52,204 | ₩53,639 | ₩52,204 | ₩53,358 | +2.21% | 4.1만 |
|---|
| 2026.03.13 | ₩53,304 | ₩53,988 | ₩50,609 | ₩50,770 | -4.75% | 5.6만 |
|---|
| 2026.03.12 | ₩53,706 | ₩54,068 | ₩52,312 | ₩53,478 | -0.42% | 6.5만 |
|---|
| 2026.03.11 | ₩54,699 | ₩55,879 | ₩54,471 | ₩55,450 | +1.37% | 5.6만 |
|---|
| 2026.03.10 | ₩57,635 | ₩58,319 | ₩55,423 | ₩55,919 | -2.98% | 7.1만 |
|---|
| 2026.03.09 | ₩51,762 | ₩56,294 | ₩50,716 | ₩55,409 | +7.05% | 8.4만 |
|---|
| 2026.03.06 | ₩52,660 | ₩55,624 | ₩52,419 | ₩54,900 | +4.25% | 7.7만 |
|---|
| 2026.03.05 | ₩59,446 | ₩59,446 | ₩54,672 | ₩56,402 | -5.12% | 7.6만 |
|---|
| 2026.03.04 | ₩59,915 | ₩60,344 | ₩58,520 | ₩60,170 | +0.43% | 8.7만 |
|---|
| 2026.03.03 | ₩56,402 | ₩58,695 | ₩54,028 | ₩57,877 | +2.62% | 14.9만 |
|---|
| 2026.03.02 | ₩63,697 | ₩64,662 | ₩62,436 | ₩63,871 | +0.27% | 17.1만 |
|---|
| 2026.02.27 | ₩68,591 | ₩69,262 | ₩67,760 | ₩68,363 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩69,087 | ₩69,087 | ₩67,451 | ₩68,162 | -1.34% | 3.8만 |
|---|
| 2026.02.25 | ₩68,457 | ₩68,993 | ₩67,880 | ₩68,900 | +0.65% | 2.8만 |
|---|
| 2026.02.24 | ₩67,022 | ₩68,001 | ₩66,513 | ₩67,760 | +1.10% | 4.6만 |
|---|
| 2026.02.23 | ₩68,524 | ₩68,524 | ₩66,218 | ₩67,009 | -2.21% | 11만 |
|---|
| 2026.02.20 | ₩66,244 | ₩68,430 | ₩66,177 | ₩67,840 | +2.41% | 7.1만 |
|---|
| 2026.02.19 | ₩66,231 | ₩66,392 | ₩64,608 | ₩66,137 | -0.14% | 3.8만 |
|---|
| 2026.02.18 | ₩67,049 | ₩67,719 | ₩66,352 | ₩66,848 | -0.30% | 13.8만 |
|---|
| 2026.02.17 | ₩64,394 | ₩66,674 | ₩63,965 | ₩66,110 | +2.67% | 5.4만 |
|---|
| 2026.02.13 | ₩65,695 | ₩65,695 | ₩63,697 | ₩65,091 | -0.92% | 4만 |
|---|
| 2026.02.12 | ₩67,183 | ₩67,264 | ₩64,434 | ₩65,145 | -3.03% | 4.6만 |
|---|
| 2026.02.11 | ₩67,116 | ₩67,384 | ₩65,467 | ₩66,754 | -0.54% | 3.3만 |
|---|
| 2026.02.10 | ₩67,719 | ₩67,719 | ₩66,124 | ₩66,218 | -2.22% | 5.2만 |
|---|
| 2026.02.09 | ₩65,748 | ₩67,143 | ₩65,265 | ₩66,969 | +1.86% | 9만 |
|---|
| 2026.02.06 | ₩62,181 | ₩65,239 | ₩62,181 | ₩64,810 | +4.23% | 4.5만 |
|---|
| 2026.02.05 | ₩61,658 | ₩63,039 | ₩60,773 | ₩61,216 | -0.72% | 7만 |
|---|
| 2026.02.04 | ₩65,453 | ₩65,587 | ₩63,093 | ₩63,857 | -2.44% | 6.6만 |
|---|
| 2026.02.03 | ₩64,260 | ₩64,260 | ₩62,356 | ₩63,495 | -1.19% | 4.7만 |
|---|
| 2026.02.02 | ₩63,375 | ₩64,394 | ₩63,361 | ₩64,327 | +1.50% | 7.2만 |
|---|
| 2026.01.30 | ₩64,743 | ₩66,432 | ₩61,953 | ₩62,758 | -3.07% | 4.8만 |
|---|
| 2026.01.29 | ₩65,091 | ₩65,815 | ₩62,624 | ₩64,756 | -0.52% | 5만 |
|---|
| 2026.01.28 | ₩64,260 | ₩64,635 | ₩62,637 | ₩63,656 | -0.94% | 8.2만 |
|---|
| 2026.01.27 | ₩64,863 | ₩66,432 | ₩64,018 | ₩66,177 | +2.03% | 8만 |
|---|
| 2026.01.26 | ₩63,026 | ₩63,616 | ₩62,637 | ₩63,147 | +0.19% | 5.6만 |
|---|
| 2026.01.23 | ₩60,907 | ₩62,007 | ₩59,888 | ₩61,859 | +1.56% | 5.1만 |
|---|
| 2026.01.22 | ₩60,800 | ₩61,015 | ₩59,995 | ₩60,612 | -0.31% | 4.4만 |
|---|
| 2026.01.21 | ₩57,930 | ₩59,848 | ₩57,381 | ₩59,674 | +3.01% | 4.3만 |
|---|
| 2026.01.20 | ₩57,997 | ₩59,017 | ₩57,568 | ₩57,743 | -0.44% | 5만 |
|---|
| 2026.01.16 | ₩60,746 | ₩60,867 | ₩59,486 | ₩60,331 | -0.68% | 2.4만 |
|---|
| 2026.01.15 | ₩60,545 | ₩60,666 | ₩59,700 | ₩59,995 | -0.91% | 2.6만 |
|---|
| 2026.01.14 | ₩59,607 | ₩60,666 | ₩59,607 | ₩60,666 | +1.78% | 2.7만 |
|---|
| 2026.01.13 | ₩60,156 | ₩60,170 | ₩59,379 | ₩59,781 | -0.62% | 4.6만 |
|---|
| 2026.01.12 | ₩60,277 | ₩60,679 | ₩60,237 | ₩60,679 | +0.67% | 4.5만 |
|---|
| 2026.01.09 | ₩59,057 | ₩60,170 | ₩58,775 | ₩59,754 | +1.18% | 2.9만 |
|---|
| 2026.01.08 | ₩58,507 | ₩59,633 | ₩57,662 | ₩58,453 | -0.09% | 2.6만 |
|---|
| 2026.01.07 | ₩59,365 | ₩59,365 | ₩58,494 | ₩58,695 | -1.13% | 3.5만 |
|---|
| 2026.01.06 | ₩59,365 | ₩59,741 | ₩59,030 | ₩59,057 | -0.52% | 4.3만 |
|---|
| 2026.01.05 | ₩57,796 | ₩58,923 | ₩57,086 | ₩58,815 | +1.76% | 5.9만 |
|---|
| 2026.01.02 | ₩57,233 | ₩57,421 | ₩56,469 | ₩57,381 | +0.26% | 4.2만 |
|---|
| 2025.12.31 | ₩55,959 | ₩56,281 | ₩55,275 | ₩55,275 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩57,488 | ₩57,488 | ₩55,905 | ₩55,905 | -2.75% | 2.2만 |
|---|
| 2025.12.29 | ₩56,428 | ₩56,469 | ₩55,517 | ₩56,174 | -0.45% | 1.1만 |
|---|
| 2025.12.26 | ₩56,522 | ₩56,643 | ₩55,731 | ₩56,603 | +0.14% | 1.9만 |
|---|
| 2025.12.24 | ₩56,321 | ₩56,683 | ₩55,718 | ₩55,758 | -1.00% | 1.8만 |
|---|
| 2025.12.23 | ₩55,651 | ₩56,200 | ₩55,382 | ₩55,530 | -0.22% | 2.3만 |
|---|
| 2025.12.22 | ₩55,503 | ₩55,557 | ₩54,216 | ₩54,967 | -0.97% | 2.1만 |
|---|
| 2025.12.19 | ₩54,283 | ₩55,114 | ₩54,189 | ₩54,202 | -0.15% | 1.4만 |
|---|
| 2025.12.18 | ₩53,760 | ₩54,390 | ₩53,505 | ₩53,505 | -0.47% | 9.2천 |
|---|
| 2025.12.17 | ₩53,304 | ₩54,041 | ₩52,392 | ₩52,392 | -1.71% | 1.8만 |
|---|
| 2025.12.16 | ₩53,760 | ₩54,310 | ₩53,049 | ₩53,706 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩53,706 | ₩54,149 | ₩53,116 | ₩53,639 | -0.12% | 2.1만 |
|---|
| 2025.12.12 | ₩53,827 | ₩53,827 | ₩52,258 | ₩52,647 | -2.19% | 2.2만 |
|---|
| 2025.12.11 | ₩53,438 | ₩53,961 | ₩53,223 | ₩53,800 | +0.68% | 1.8만 |
|---|
| 2025.12.10 | ₩51,225 | ₩52,955 | ₩50,971 | ₩52,325 | +2.15% | 1.5만 |
|---|
| 2025.12.09 | ₩51,078 | ₩51,225 | ₩50,112 | ₩50,676 | -0.79% | 6.1천 |
|---|
| 2025.12.08 | ₩50,957 | ₩51,561 | ₩50,676 | ₩51,225 | +0.53% | 3.1만 |
|---|
| 2025.12.05 | ₩52,084 | ₩52,298 | ₩50,863 | ₩50,957 | -2.16% | 2.3만 |
|---|
| 2025.12.04 | ₩52,003 | ₩52,298 | ₩51,386 | ₩51,507 | -0.95% | 2만 |
|---|
| 2025.12.03 | ₩51,252 | ₩51,735 | ₩50,944 | ₩51,735 | +0.94% | 1.5만 |
|---|
| 2025.12.02 | ₩49,952 | ₩50,957 | ₩49,952 | ₩50,957 | +2.01% | 9.8천 |
|---|
| 2025.12.01 | ₩50,179 | ₩50,689 | ₩49,160 | ₩49,844 | -0.67% | 3.1만 |
|---|
| 2025.11.28 | ₩50,448 | ₩50,756 | ₩49,898 | ₩50,394 | -0.11% | 1.4만 |
|---|
| 2025.11.26 | ₩48,678 | ₩50,139 | ₩45,526 | ₩49,938 | +2.59% | 5.2만 |
|---|
| 2025.11.25 | ₩47,927 | ₩49,201 | ₩47,337 | ₩48,436 | +1.06% | 6.6만 |
|---|
| 2025.11.24 | ₩46,854 | ₩46,854 | ₩45,593 | ₩46,358 | -1.06% | 2.2만 |
|---|
| 2025.11.21 | ₩45,593 | ₩46,934 | ₩45,137 | ₩46,934 | +2.94% | 2.6만 |
|---|
| 2025.11.20 | ₩46,934 | ₩47,538 | ₩44,118 | ₩44,842 | -4.46% | 3.2만 |
|---|
| 2025.11.19 | ₩46,800 | ₩47,135 | ₩45,862 | ₩46,814 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩46,827 | ₩47,377 | ₩45,955 | ₩47,363 | +1.15% | 6.3만 |
|---|
| 2025.11.17 | ₩48,946 | ₩49,750 | ₩47,605 | ₩48,865 | -0.16% | 2만 |
|---|
| 2025.11.14 | ₩49,616 | ₩50,783 | ₩49,026 | ₩49,831 | +0.43% | 4만 |
|---|
| 2025.11.13 | ₩53,170 | ₩53,170 | ₩50,971 | ₩51,453 | -3.23% | 2.3만 |
|---|
| 2025.11.12 | ₩52,298 | ₩52,875 | ₩52,084 | ₩52,580 | +0.54% | 5.3만 |
|---|
| 2025.11.11 | ₩51,011 | ₩52,003 | ₩51,011 | ₩51,936 | +1.81% | 3.8만 |
|---|
| 2025.11.10 | ₩49,630 | ₩50,206 | ₩48,999 | ₩50,112 | +0.97% | 3.7만 |
|---|
| 2025.11.07 | ₩47,471 | ₩48,476 | ₩47,270 | ₩48,476 | +2.12% | 2.8만 |
|---|
| 2025.11.06 | ₩48,570 | ₩48,637 | ₩47,605 | ₩47,860 | -1.46% | 1.9만 |
|---|
| 2025.11.05 | ₩47,068 | ₩48,838 | ₩47,068 | ₩48,423 | +2.88% | 4.1만 |
|---|
| 2025.11.04 | ₩47,296 | ₩48,503 | ₩46,787 | ₩47,377 | +0.17% | 4.3만 |
|---|
| 2025.11.03 | ₩48,946 | ₩49,603 | ₩48,745 | ₩49,201 | +0.52% | 2.9만 |
|---|
| 2025.10.31 | ₩48,812 | ₩49,348 | ₩48,490 | ₩49,214 | +0.82% | 1.9만 |
|---|
| 2025.10.30 | ₩49,884 | ₩50,233 | ₩48,946 | ₩49,536 | -0.70% | 3.6만 |
|---|
| 2025.10.29 | ₩52,097 | ₩52,097 | ₩50,206 | ₩50,448 | -3.17% | 1.8만 |
|---|
| 2025.10.28 | ₩52,017 | ₩52,043 | ₩51,024 | ₩51,132 | -1.70% | 4.4만 |
|---|
| 2025.10.27 | ₩51,655 | ₩51,883 | ₩51,306 | ₩51,883 | +0.44% | 2.3만 |
|---|
| 2025.10.24 | ₩50,837 | ₩51,306 | ₩50,783 | ₩51,158 | +0.63% | 2.9만 |
|---|
| 2025.10.23 | ₩50,448 | ₩51,199 | ₩50,354 | ₩50,957 | +1.01% | 6.3천 |
|---|
| 2025.10.22 | ₩50,354 | ₩50,823 | ₩49,643 | ₩49,804 | -1.09% | 1.3만 |
|---|
| 2025.10.21 | ₩50,662 | ₩50,957 | ₩49,952 | ₩50,501 | -0.32% | 1.3만 |
|---|
| 2025.10.20 | ₩50,810 | ₩51,212 | ₩50,287 | ₩50,917 | +0.21% | 1.6만 |
|---|
| 2025.10.17 | ₩50,488 | ₩50,488 | ₩48,289 | ₩50,314 | -0.35% | 1.7만 |
|---|
| 2025.10.16 | ₩49,992 | ₩50,743 | ₩49,415 | ₩50,300 | +0.62% | 2.1만 |
|---|
| 2025.10.15 | ₩49,294 | ₩49,616 | ₩48,342 | ₩49,294 | 0.00% | 1.9만 |
|---|
| 2025.10.14 | ₩47,551 | ₩49,844 | ₩47,390 | ₩49,026 | +3.10% | 1.1만 |
|---|
| 2025.10.13 | ₩47,953 | ₩48,838 | ₩47,618 | ₩48,342 | +0.81% | 2.1만 |
|---|
| 2025.10.10 | ₩49,134 | ₩49,643 | ₩47,015 | ₩48,114 | -2.07% | 6.3만 |
|---|