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 | ₩54,583 | ₩54,784 | ₩54,180 | ₩54,690 | +0.20% | 1.4만 |
| 2026.10.08 | ₩52,343 | ₩53,657 | ₩52,343 | ₩53,617 | +2.43% | 1.5만 |
| 2026.10.07 | ₩53,644 | ₩54,073 | ₩53,228 | ₩53,899 | +0.47% | 1.8만 |
| 2026.10.06 | ₩55,991 | ₩56,621 | ₩55,776 | ₩56,018 | +0.05% | 1만 |
| 2026.10.05 | ₩54,328 | ₩55,589 | ₩54,046 | ₩55,334 | +1.85% | 2.5만 |
| 2026.10.02 | ₩55,387 | ₩55,897 | ₩54,931 | ₩55,629 | +0.44% | 3.6만 |
| 2026.10.01 | ₩55,562 | ₩55,562 | ₩53,376 | ₩54,020 | -2.78% | 6.9만 |
| 2026.09.30 | ₩57,761 | ₩57,989 | ₩56,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,380 |
| -2.39% |
| 7.5천 |
| 2026.09.29 | ₩59,075 | ₩59,089 | ₩57,426 | ₩58,821 | -0.43% | 1.4만 |
|---|
| 2026.09.28 | ₩59,116 | ₩60,457 | ₩58,928 | ₩59,759 | +1.09% | 1.8만 |
|---|
| 2026.09.25 | ₩59,666 | ₩60,470 | ₩59,129 | ₩60,376 | +1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩59,075 | ₩59,679 | ₩58,204 | ₩59,290 | +0.36% | 8만 |
|---|
| 2026.09.23 | ₩60,081 | ₩60,081 | ₩58,459 | ₩58,821 | -2.10% | 3.3만 |
|---|
| 2026.09.22 | ₩61,771 | ₩62,133 | ₩60,940 | ₩62,133 | +0.59% | 8.3천 |
|---|
| 2026.09.21 | ₩61,945 | ₩62,093 | ₩61,476 | ₩61,744 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩59,397 | ₩60,122 | ₩59,357 | ₩60,122 | +1.22% | 5천 |
|---|
| 2026.09.17 | ₩63,126 | ₩63,126 | ₩61,570 | ₩61,704 | -2.25% | 2.1만 |
|---|
| 2026.09.16 | ₩60,805 | ₩61,691 | ₩59,786 | ₩60,403 | -0.66% | 9.5천 |
|---|
| 2026.09.15 | ₩61,101 | ₩61,101 | ₩60,631 | ₩61,101 | 0.00% | 2.4만 |
|---|
| 2026.09.14 | ₩61,288 | ₩62,214 | ₩61,127 | ₩61,624 | +0.55% | 1만 |
|---|
| 2026.09.11 | ₩63,903 | ₩63,903 | ₩63,032 | ₩63,139 | -1.20% | 4.1천 |
|---|
| 2026.09.10 | ₩62,844 | ₩63,032 | ₩61,919 | ₩61,919 | -1.47% | 1.2만 |
|---|
| 2026.09.09 | ₩65,338 | ₩65,338 | ₩63,434 | ₩64,011 | -2.03% | 1.4만 |
|---|
| 2026.09.08 | ₩67,068 | ₩67,229 | ₩65,928 | ₩65,928 | -1.70% | 9천 |
|---|
| 2026.09.04 | ₩67,055 | ₩67,645 | ₩66,773 | ₩67,001 | -0.08% | 8.5천 |
|---|
| 2026.09.03 | ₩66,532 | ₩67,296 | ₩66,183 | ₩67,082 | +0.83% | 1.1만 |
|---|
| 2026.09.02 | ₩65,110 | ₩65,566 | ₩65,110 | ₩65,566 | +0.70% | 1.2만 |
|---|
| 2026.09.01 | ₩66,358 | ₩66,572 | ₩65,097 | ₩65,110 | -1.88% | 2.2만 |
|---|
| 2026.08.31 | ₩67,511 | ₩67,819 | ₩66,693 | ₩67,404 | -0.16% | 1.2만 |
|---|
| 2026.08.28 | ₩69,067 | ₩69,120 | ₩67,511 | ₩67,900 | -1.69% | 1.3만 |
|---|
| 2026.08.27 | ₩69,442 | ₩69,442 | ₩68,074 | ₩68,557 | -1.27% | 2.2만 |
|---|
| 2026.08.26 | ₩70,582 | ₩70,770 | ₩69,456 | ₩69,523 | -1.50% | 1.1만 |
|---|
| 2026.08.25 | ₩69,563 | ₩70,649 | ₩69,563 | ₩70,636 | +1.54% | 2.9천 |
|---|
| 2026.08.24 | ₩68,503 | ₩69,764 | ₩68,503 | ₩69,254 | +1.10% | 4.5천 |
|---|
| 2026.08.21 | ₩69,161 | ₩69,737 | ₩69,161 | ₩69,509 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩68,034 | ₩68,275 | ₩67,833 | ₩68,074 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩67,739 | ₩68,798 | ₩67,739 | ₩68,758 | +1.50% | 9.9천 |
|---|
| 2026.08.18 | ₩67,873 | ₩67,873 | ₩67,068 | ₩67,149 | -1.07% | 5천 |
|---|
| 2026.08.17 | ₩68,584 | ₩69,308 | ₩68,356 | ₩68,396 | -0.27% | 1.8만 |
|---|
| 2026.08.14 | ₩68,892 | ₩69,375 | ₩68,772 | ₩68,892 | 0.00% | 1.1만 |
|---|
| 2026.08.13 | ₩68,959 | ₩69,214 | ₩68,664 | ₩69,026 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩69,161 | ₩69,362 | ₩68,570 | ₩68,705 | -0.66% | 7.9천 |
|---|
| 2026.08.11 | ₩69,469 | ₩69,979 | ₩68,624 | ₩69,201 | -0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩68,825 | ₩69,295 | ₩68,772 | ₩68,812 | -0.02% | 7.2천 |
|---|
| 2026.08.07 | ₩70,005 | ₩70,059 | ₩69,295 | ₩69,818 | -0.27% | 1.6만 |
|---|
| 2026.08.06 | ₩68,852 | ₩68,946 | ₩67,712 | ₩68,061 | -1.15% | 1.9만 |
|---|
| 2026.08.05 | ₩69,415 | ₩69,415 | ₩67,846 | ₩68,155 | -1.82% | 9.2천 |
|---|
| 2026.08.04 | ₩67,726 | ₩68,329 | ₩66,894 | ₩68,141 | +0.61% | 2.8만 |
|---|
| 2026.08.03 | ₩66,975 | ₩66,975 | ₩65,446 | ₩65,875 | -1.64% | 1.8만 |
|---|
| 2026.07.31 | ₩65,633 | ₩66,009 | ₩63,675 | ₩65,513 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩65,110 | ₩66,438 | ₩65,110 | ₩66,438 | +2.04% | 1.3만 |
|---|
| 2026.07.29 | ₩62,844 | ₩63,367 | ₩61,556 | ₩62,093 | -1.20% | 2만 |
|---|
| 2026.07.28 | ₩62,093 | ₩63,045 | ₩62,093 | ₩62,991 | +1.45% | 4.2천 |
|---|
| 2026.07.27 | ₩62,455 | ₩62,455 | ₩61,583 | ₩61,878 | -0.92% | 8.8천 |
|---|
| 2026.07.24 | ₩60,738 | ₩61,811 | ₩60,712 | ₩60,993 | +0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩59,733 | ₩60,336 | ₩59,344 | ₩59,679 | -0.09% | 1.4만 |
|---|
| 2026.07.22 | ₩63,233 | ₩63,233 | ₩62,576 | ₩62,871 | -0.57% | 3.5천 |
|---|
| 2026.07.21 | ₩61,717 | ₩61,932 | ₩60,752 | ₩61,932 | +0.35% | 7.7천 |
|---|
| 2026.07.20 | ₩60,685 | ₩60,792 | ₩59,692 | ₩59,840 | -1.39% | 1.1만 |
|---|
| 2026.07.17 | ₩60,336 | ₩61,959 | ₩60,336 | ₩61,650 | +2.18% | 6.8천 |
|---|
| 2026.07.16 | ₩61,838 | ₩62,214 | ₩61,409 | ₩61,999 | +0.26% | 1.5만 |
|---|
| 2026.07.15 | ₩61,422 | ₩62,965 | ₩61,422 | ₩62,616 | +1.94% | 1.6만 |
|---|
| 2026.07.14 | ₩61,597 | ₩62,147 | ₩60,859 | ₩61,422 | -0.28% | 1.6만 |
|---|
| 2026.07.13 | ₩61,691 | ₩61,691 | ₩59,813 | ₩60,041 | -2.67% | 7.6천 |
|---|
| 2026.07.10 | ₩61,583 | ₩62,026 | ₩61,329 | ₩61,650 | +0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩60,685 | ₩61,932 | ₩60,685 | ₩61,342 | +1.08% | 7천 |
|---|
| 2026.07.08 | ₩59,357 | ₩60,859 | ₩59,357 | ₩60,859 | +2.53% | 2.2만 |
|---|
| 2026.07.07 | ₩64,882 | ₩64,882 | ₩62,549 | ₩62,831 | -3.16% | 3.2만 |
|---|
| 2026.07.06 | ₩64,198 | ₩64,949 | ₩63,742 | ₩64,748 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩62,831 | ₩64,748 | ₩62,696 | ₩63,541 | +1.13% | 2.5만 |
|---|
| 2026.07.01 | ₩59,719 | ₩60,819 | ₩59,719 | ₩60,336 | +1.03% | 1.5만 |
|---|
| 2026.06.30 | ₩61,141 | ₩62,080 | ₩61,141 | ₩61,932 | +1.29% | 3.6만 |
|---|
| 2026.06.29 | ₩59,464 | ₩61,020 | ₩59,464 | ₩60,980 | +2.55% | 5.1천 |
|---|
| 2026.06.26 | ₩59,344 | ₩60,028 | ₩58,834 | ₩59,250 | -0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩60,765 | ₩61,261 | ₩59,894 | ₩60,470 | -0.49% | 1.4만 |
|---|
| 2026.06.24 | ₩57,868 | ₩59,210 | ₩57,868 | ₩58,874 | +1.74% | 7.2천 |
|---|
| 2026.06.23 | ₩59,116 | ₩60,028 | ₩58,915 | ₩59,062 | -0.09% | 2.6만 |
|---|
| 2026.06.22 | ₩61,691 | ₩62,240 | ₩61,556 | ₩62,026 | +0.54% | 2.1만 |
|---|
| 2026.06.18 | ₩62,281 | ₩62,603 | ₩61,811 | ₩62,308 | +0.04% | 1.3만 |
|---|
| 2026.06.17 | ₩64,547 | ₩64,829 | ₩61,154 | ₩61,744 | -4.34% | 2.5만 |
|---|
| 2026.06.16 | ₩63,488 | ₩64,212 | ₩63,126 | ₩63,461 | -0.04% | 2.4만 |
|---|
| 2026.06.15 | ₩63,930 | ₩64,762 | ₩62,844 | ₩63,152 | -1.22% | 2.3만 |
|---|
| 2026.06.12 | ₩61,691 | ₩62,857 | ₩61,691 | ₩62,629 | +1.52% | 2만 |
|---|
| 2026.06.11 | ₩58,003 | ₩62,670 | ₩58,003 | ₩62,670 | +8.05% | 2.3만 |
|---|
| 2026.06.10 | ₩58,244 | ₩59,223 | ₩56,836 | ₩56,836 | -2.42% | 5.1만 |
|---|
| 2026.06.09 | ₩60,564 | ₩61,168 | ₩56,568 | ₩59,210 | -2.24% | 3.9만 |
|---|
| 2026.06.08 | ₩58,298 | ₩59,531 | ₩58,298 | ₩58,579 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩60,430 | ₩60,510 | ₩57,412 | ₩57,533 | -4.79% | 4만 |
|---|
| 2026.06.04 | ₩60,712 | ₩61,771 | ₩60,712 | ₩61,758 | +1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩60,390 | ₩60,390 | ₩59,330 | ₩59,639 | -1.24% | 8.1천 |
|---|
| 2026.06.02 | ₩60,886 | ₩62,120 | ₩60,873 | ₩61,771 | +1.45% | 2.9만 |
|---|
| 2026.06.01 | ₩61,020 | ₩61,476 | ₩59,505 | ₩60,712 | -0.51% | 3.1만 |
|---|
| 2026.05.29 | ₩62,053 | ₩63,501 | ₩61,691 | ₩61,691 | -0.58% | 2.2만 |
|---|
| 2026.05.28 | ₩61,114 | ₩62,562 | ₩60,698 | ₩62,053 | +1.54% | 1.4만 |
|---|
| 2026.05.27 | ₩63,568 | ₩63,568 | ₩62,214 | ₩62,750 | -1.29% | 1.4만 |
|---|
| 2026.05.26 | ₩63,313 | ₩63,689 | ₩62,294 | ₩63,112 | -0.32% | 1.5만 |
|---|
| 2026.05.22 | ₩61,624 | ₩61,624 | ₩60,591 | ₩61,208 | -0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩59,035 | ₩62,281 | ₩59,035 | ₩61,597 | +4.34% | 3.2만 |
|---|
| 2026.05.20 | ₩57,627 | ₩61,208 | ₩57,627 | ₩60,417 | +4.84% | 1.3만 |
|---|
| 2026.05.19 | ₩57,587 | ₩57,627 | ₩56,836 | ₩56,836 | -1.30% | 1.1만 |
|---|
| 2026.05.18 | ₩57,493 | ₩58,311 | ₩56,849 | ₩58,110 | +1.07% | 2.8만 |
|---|
| 2026.05.15 | ₩57,144 | ₩57,144 | ₩55,562 | ₩55,709 | -2.51% | 3.6만 |
|---|
| 2026.05.14 | ₩59,746 | ₩60,242 | ₩59,035 | ₩59,183 | -0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩57,962 | ₩59,397 | ₩57,895 | ₩59,397 | +2.48% | 2.1만 |
|---|
| 2026.05.12 | ₩58,271 | ₩58,727 | ₩57,453 | ₩58,432 | +0.28% | 4.3만 |
|---|
| 2026.05.11 | ₩60,215 | ₩60,417 | ₩59,598 | ₩60,081 | -0.22% | 4.7만 |
|---|
| 2026.05.08 | ₩60,108 | ₩60,738 | ₩59,853 | ₩60,591 | +0.80% | 1.9만 |
|---|
| 2026.05.07 | ₩63,032 | ₩63,032 | ₩58,995 | ₩59,263 | -5.98% | 11.1만 |
|---|
| 2026.05.06 | ₩62,066 | ₩63,233 | ₩62,066 | ₩62,991 | +1.49% | 7.6만 |
|---|
| 2026.05.05 | ₩57,345 | ₩58,579 | ₩57,171 | ₩58,391 | +1.82% | 3.1만 |
|---|
| 2026.05.04 | ₩57,372 | ₩57,855 | ₩55,226 | ₩55,602 | -3.09% | 5.5만 |
|---|
| 2026.05.01 | ₩60,819 | ₩60,913 | ₩57,587 | ₩59,075 | -2.87% | 5.7만 |
|---|
| 2026.04.30 | ₩58,861 | ₩59,612 | ₩56,836 | ₩59,317 | +0.77% | 5.1만 |
|---|
| 2026.04.29 | ₩56,152 | ₩56,179 | ₩54,851 | ₩55,334 | -1.46% | 5.8만 |
|---|
| 2026.04.28 | ₩58,190 | ₩58,190 | ₩56,836 | ₩57,238 | -1.64% | 2.3만 |
|---|
| 2026.04.27 | ₩59,317 | ₩59,384 | ₩58,137 | ₩58,190 | -1.90% | 3.3만 |
|---|
| 2026.04.24 | ₩58,257 | ₩59,303 | ₩58,257 | ₩59,303 | +1.80% | 3만 |
|---|
| 2026.04.23 | ₩58,445 | ₩59,679 | ₩56,192 | ₩57,976 | -0.80% | 5만 |
|---|
| 2026.04.22 | ₩60,376 | ₩60,376 | ₩59,008 | ₩59,290 | -1.80% | 3.1만 |
|---|
| 2026.04.21 | ₩62,415 | ₩62,415 | ₩58,593 | ₩58,780 | -5.82% | 6.1만 |
|---|
| 2026.04.20 | ₩62,884 | ₩63,649 | ₩61,771 | ₩63,649 | +1.22% | 3.8만 |
|---|
| 2026.04.17 | ₩63,380 | ₩64,923 | ₩63,380 | ₩63,649 | +0.42% | 9.5만 |
|---|
| 2026.04.16 | ₩62,093 | ₩62,093 | ₩60,269 | ₩60,765 | -2.14% | 2.5만 |
|---|
| 2026.04.15 | ₩62,066 | ₩62,066 | ₩60,980 | ₩61,422 | -1.04% | 3.4만 |
|---|
| 2026.04.14 | ₩62,455 | ₩62,629 | ₩61,932 | ₩62,026 | -0.69% | 2.8만 |
|---|
| 2026.04.13 | ₩57,077 | ₩60,980 | ₩57,077 | ₩60,873 | +6.65% | 5.2만 |
|---|
| 2026.04.10 | ₩59,947 | ₩60,725 | ₩58,955 | ₩59,464 | -0.81% | 4.8만 |
|---|
| 2026.04.09 | ₩59,129 | ₩59,679 | ₩57,412 | ₩58,727 | -0.68% | 4.2만 |
|---|
| 2026.04.08 | ₩59,545 | ₩59,639 | ₩57,815 | ₩59,290 | -0.43% | 10.3만 |
|---|
| 2026.04.07 | ₩52,732 | ₩53,322 | ₩50,412 | ₩53,014 | +0.53% | 6만 |
|---|
| 2026.04.06 | ₩52,652 | ₩53,765 | ₩52,424 | ₩53,765 | +2.11% | 3.6만 |
|---|
| 2026.04.02 | ₩49,420 | ₩52,866 | ₩49,299 | ₩52,276 | +5.78% | 7.3만 |
|---|
| 2026.04.01 | ₩52,330 | ₩53,979 | ₩52,330 | ₩53,255 | +1.77% | 13.2만 |
|---|
| 2026.03.31 | ₩48,803 | ₩51,109 | ₩48,253 | ₩50,707 | +3.90% | 12.5만 |
|---|
| 2026.03.30 | ₩46,939 | ₩47,421 | ₩45,906 | ₩46,643 | -0.63% | 6.2만 |
|---|
| 2026.03.27 | ₩46,509 | ₩47,502 | ₩45,571 | ₩46,120 | -0.84% | 8.7만 |
|---|
| 2026.03.26 | ₩48,306 | ₩49,487 | ₩47,086 | ₩47,515 | -1.64% | 12.4만 |
|---|
| 2026.03.25 | ₩50,385 | ₩50,653 | ₩49,218 | ₩50,063 | -0.64% | 5.7만 |
|---|
| 2026.03.24 | ₩46,858 | ₩48,628 | ₩46,255 | ₩47,730 | +1.86% | 11.5만 |
|---|
| 2026.03.23 | ₩48,025 | ₩50,828 | ₩47,877 | ₩49,017 | +2.07% | 10.7만 |
|---|
| 2026.03.20 | ₩50,573 | ₩50,573 | ₩44,980 | ₩46,134 | -8.78% | 9.2만 |
|---|
| 2026.03.19 | ₩48,816 | ₩51,351 | ₩47,690 | ₩50,385 | +3.21% | 10.9만 |
|---|
| 2026.03.18 | ₩53,403 | ₩53,403 | ₩50,492 | ₩51,310 | -3.92% | 3.3만 |
|---|
| 2026.03.17 | ₩54,730 | ₩54,905 | ₩53,899 | ₩54,033 | -1.27% | 5.2만 |
|---|
| 2026.03.16 | ₩52,209 | ₩53,644 | ₩52,209 | ₩53,362 | +2.21% | 4.1만 |
|---|
| 2026.03.13 | ₩53,309 | ₩53,993 | ₩50,613 | ₩50,774 | -4.75% | 5.6만 |
|---|
| 2026.03.12 | ₩53,711 | ₩54,073 | ₩52,316 | ₩53,483 | -0.42% | 6.5만 |
|---|
| 2026.03.11 | ₩54,703 | ₩55,884 | ₩54,475 | ₩55,454 | +1.37% | 5.6만 |
|---|
| 2026.03.10 | ₩57,640 | ₩58,324 | ₩55,428 | ₩55,924 | -2.98% | 7.1만 |
|---|
| 2026.03.09 | ₩51,766 | ₩56,299 | ₩50,720 | ₩55,414 | +7.05% | 8.4만 |
|---|
| 2026.03.06 | ₩52,665 | ₩55,629 | ₩52,424 | ₩54,905 | +4.25% | 7.7만 |
|---|
| 2026.03.05 | ₩59,451 | ₩59,451 | ₩54,677 | ₩56,407 | -5.12% | 7.6만 |
|---|
| 2026.03.04 | ₩59,920 | ₩60,349 | ₩58,526 | ₩60,175 | +0.43% | 8.7만 |
|---|
| 2026.03.03 | ₩56,407 | ₩58,700 | ₩54,033 | ₩57,882 | +2.62% | 14.9만 |
|---|
| 2026.03.02 | ₩63,702 | ₩64,668 | ₩62,442 | ₩63,877 | +0.27% | 17.1만 |
|---|
| 2026.02.27 | ₩68,597 | ₩69,268 | ₩67,766 | ₩68,369 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩69,093 | ₩69,093 | ₩67,457 | ₩68,168 | -1.34% | 3.8만 |
|---|
| 2026.02.25 | ₩68,463 | ₩69,000 | ₩67,886 | ₩68,906 | +0.65% | 2.8만 |
|---|
| 2026.02.24 | ₩67,028 | ₩68,007 | ₩66,519 | ₩67,766 | +1.10% | 4.6만 |
|---|
| 2026.02.23 | ₩68,530 | ₩68,530 | ₩66,224 | ₩67,015 | -2.21% | 11만 |
|---|
| 2026.02.20 | ₩66,250 | ₩68,436 | ₩66,183 | ₩67,846 | +2.41% | 7.1만 |
|---|
| 2026.02.19 | ₩66,237 | ₩66,398 | ₩64,614 | ₩66,143 | -0.14% | 3.8만 |
|---|
| 2026.02.18 | ₩67,055 | ₩67,726 | ₩66,358 | ₩66,854 | -0.30% | 13.8만 |
|---|
| 2026.02.17 | ₩64,400 | ₩66,679 | ₩63,970 | ₩66,116 | +2.67% | 5.4만 |
|---|
| 2026.02.13 | ₩65,700 | ₩65,700 | ₩63,702 | ₩65,097 | -0.92% | 4만 |
|---|
| 2026.02.12 | ₩67,189 | ₩67,270 | ₩64,440 | ₩65,151 | -3.03% | 4.6만 |
|---|
| 2026.02.11 | ₩67,122 | ₩67,390 | ₩65,473 | ₩66,760 | -0.54% | 3.3만 |
|---|
| 2026.02.10 | ₩67,726 | ₩67,726 | ₩66,130 | ₩66,224 | -2.22% | 5.2만 |
|---|
| 2026.02.09 | ₩65,754 | ₩67,149 | ₩65,271 | ₩66,975 | +1.86% | 9만 |
|---|
| 2026.02.06 | ₩62,187 | ₩65,245 | ₩62,187 | ₩64,815 | +4.23% | 4.5만 |
|---|
| 2026.02.05 | ₩61,664 | ₩63,045 | ₩60,779 | ₩61,221 | -0.72% | 7만 |
|---|
| 2026.02.04 | ₩65,459 | ₩65,593 | ₩63,099 | ₩63,863 | -2.44% | 6.6만 |
|---|
| 2026.02.03 | ₩64,266 | ₩64,266 | ₩62,361 | ₩63,501 | -1.19% | 4.7만 |
|---|
| 2026.02.02 | ₩63,380 | ₩64,400 | ₩63,367 | ₩64,333 | +1.50% | 7.2만 |
|---|
| 2026.01.30 | ₩64,748 | ₩66,438 | ₩61,959 | ₩62,763 | -3.07% | 4.8만 |
|---|
| 2026.01.29 | ₩65,097 | ₩65,821 | ₩62,629 | ₩64,762 | -0.52% | 5만 |
|---|
| 2026.01.28 | ₩64,266 | ₩64,641 | ₩62,643 | ₩63,662 | -0.94% | 8.2만 |
|---|
| 2026.01.27 | ₩64,869 | ₩66,438 | ₩64,024 | ₩66,183 | +2.03% | 8만 |
|---|
| 2026.01.26 | ₩63,032 | ₩63,622 | ₩62,643 | ₩63,152 | +0.19% | 5.6만 |
|---|
| 2026.01.23 | ₩60,913 | ₩62,012 | ₩59,894 | ₩61,865 | +1.56% | 5.1만 |
|---|
| 2026.01.22 | ₩60,805 | ₩61,020 | ₩60,001 | ₩60,618 | -0.31% | 4.4만 |
|---|
| 2026.01.21 | ₩57,936 | ₩59,853 | ₩57,386 | ₩59,679 | +3.01% | 4.3만 |
|---|
| 2026.01.20 | ₩58,003 | ₩59,022 | ₩57,573 | ₩57,748 | -0.44% | 5만 |
|---|
| 2026.01.16 | ₩60,752 | ₩60,873 | ₩59,491 | ₩60,336 | -0.68% | 2.4만 |
|---|
| 2026.01.15 | ₩60,551 | ₩60,671 | ₩59,706 | ₩60,001 | -0.91% | 2.6만 |
|---|
| 2026.01.14 | ₩59,612 | ₩60,671 | ₩59,612 | ₩60,671 | +1.78% | 2.7만 |
|---|
| 2026.01.13 | ₩60,162 | ₩60,175 | ₩59,384 | ₩59,786 | -0.62% | 4.6만 |
|---|
| 2026.01.12 | ₩60,282 | ₩60,685 | ₩60,242 | ₩60,685 | +0.67% | 4.5만 |
|---|
| 2026.01.09 | ₩59,062 | ₩60,175 | ₩58,780 | ₩59,759 | +1.18% | 2.9만 |
|---|
| 2026.01.08 | ₩58,512 | ₩59,639 | ₩57,667 | ₩58,459 | -0.09% | 2.6만 |
|---|
| 2026.01.07 | ₩59,370 | ₩59,370 | ₩58,499 | ₩58,700 | -1.13% | 3.5만 |
|---|
| 2026.01.06 | ₩59,370 | ₩59,746 | ₩59,035 | ₩59,062 | -0.52% | 4.3만 |
|---|
| 2026.01.05 | ₩57,801 | ₩58,928 | ₩57,091 | ₩58,821 | +1.76% | 5.9만 |
|---|
| 2026.01.02 | ₩57,238 | ₩57,426 | ₩56,474 | ₩57,386 | +0.26% | 4.2만 |
|---|
| 2025.12.31 | ₩55,964 | ₩56,286 | ₩55,280 | ₩55,280 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩57,493 | ₩57,493 | ₩55,910 | ₩55,910 | -2.75% | 2.2만 |
|---|
| 2025.12.29 | ₩56,433 | ₩56,474 | ₩55,522 | ₩56,179 | -0.45% | 1.1만 |
|---|
| 2025.12.26 | ₩56,527 | ₩56,648 | ₩55,736 | ₩56,608 | +0.14% | 1.9만 |
|---|
| 2025.12.24 | ₩56,326 | ₩56,688 | ₩55,723 | ₩55,763 | -1.00% | 1.8만 |
|---|
| 2025.12.23 | ₩55,656 | ₩56,206 | ₩55,387 | ₩55,535 | -0.22% | 2.3만 |
|---|
| 2025.12.22 | ₩55,508 | ₩55,562 | ₩54,221 | ₩54,972 | -0.97% | 2.1만 |
|---|
| 2025.12.19 | ₩54,288 | ₩55,119 | ₩54,194 | ₩54,207 | -0.15% | 1.4만 |
|---|
| 2025.12.18 | ₩53,765 | ₩54,395 | ₩53,510 | ₩53,510 | -0.47% | 9.2천 |
|---|
| 2025.12.17 | ₩53,309 | ₩54,046 | ₩52,397 | ₩52,397 | -1.71% | 1.8만 |
|---|
| 2025.12.16 | ₩53,765 | ₩54,315 | ₩53,054 | ₩53,711 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩53,711 | ₩54,154 | ₩53,121 | ₩53,644 | -0.12% | 2.1만 |
|---|
| 2025.12.12 | ₩53,832 | ₩53,832 | ₩52,263 | ₩52,652 | -2.19% | 2.2만 |
|---|
| 2025.12.11 | ₩53,443 | ₩53,966 | ₩53,228 | ₩53,805 | +0.68% | 1.8만 |
|---|
| 2025.12.10 | ₩51,230 | ₩52,960 | ₩50,975 | ₩52,330 | +2.15% | 1.5만 |
|---|
| 2025.12.09 | ₩51,082 | ₩51,230 | ₩50,117 | ₩50,680 | -0.79% | 6.1천 |
|---|
| 2025.12.08 | ₩50,962 | ₩51,565 | ₩50,680 | ₩51,230 | +0.53% | 3.1만 |
|---|
| 2025.12.05 | ₩52,088 | ₩52,303 | ₩50,868 | ₩50,962 | -2.16% | 2.3만 |
|---|
| 2025.12.04 | ₩52,008 | ₩52,303 | ₩51,391 | ₩51,512 | -0.95% | 2만 |
|---|
| 2025.12.03 | ₩51,257 | ₩51,740 | ₩50,948 | ₩51,740 | +0.94% | 1.5만 |
|---|
| 2025.12.02 | ₩49,956 | ₩50,962 | ₩49,956 | ₩50,962 | +2.01% | 9.8천 |
|---|
| 2025.12.01 | ₩50,184 | ₩50,694 | ₩49,165 | ₩49,849 | -0.67% | 3.1만 |
|---|
| 2025.11.28 | ₩50,452 | ₩50,761 | ₩49,902 | ₩50,399 | -0.11% | 1.4만 |
|---|
| 2025.11.26 | ₩48,682 | ₩50,144 | ₩45,530 | ₩49,943 | +2.59% | 5.2만 |
|---|
| 2025.11.25 | ₩47,931 | ₩49,205 | ₩47,341 | ₩48,441 | +1.06% | 6.6만 |
|---|
| 2025.11.24 | ₩46,858 | ₩46,858 | ₩45,597 | ₩46,362 | -1.06% | 2.2만 |
|---|
| 2025.11.21 | ₩45,597 | ₩46,939 | ₩45,141 | ₩46,939 | +2.94% | 2.6만 |
|---|
| 2025.11.20 | ₩46,939 | ₩47,542 | ₩44,122 | ₩44,846 | -4.46% | 3.2만 |
|---|
| 2025.11.19 | ₩46,804 | ₩47,140 | ₩45,866 | ₩46,818 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩46,831 | ₩47,381 | ₩45,959 | ₩47,368 | +1.15% | 6.3만 |
|---|
| 2025.11.17 | ₩48,950 | ₩49,755 | ₩47,609 | ₩48,870 | -0.16% | 2만 |
|---|
| 2025.11.14 | ₩49,621 | ₩50,787 | ₩49,031 | ₩49,835 | +0.43% | 4만 |
|---|
| 2025.11.13 | ₩53,175 | ₩53,175 | ₩50,975 | ₩51,458 | -3.23% | 2.3만 |
|---|
| 2025.11.12 | ₩52,303 | ₩52,880 | ₩52,088 | ₩52,585 | +0.54% | 5.3만 |
|---|
| 2025.11.11 | ₩51,015 | ₩52,008 | ₩51,015 | ₩51,941 | +1.81% | 3.8만 |
|---|
| 2025.11.10 | ₩49,634 | ₩50,211 | ₩49,004 | ₩50,117 | +0.97% | 3.7만 |
|---|
| 2025.11.07 | ₩47,475 | ₩48,481 | ₩47,274 | ₩48,481 | +2.12% | 2.8만 |
|---|
| 2025.11.06 | ₩48,575 | ₩48,642 | ₩47,609 | ₩47,864 | -1.46% | 1.9만 |
|---|
| 2025.11.05 | ₩47,073 | ₩48,843 | ₩47,073 | ₩48,427 | +2.88% | 4.1만 |
|---|
| 2025.11.04 | ₩47,301 | ₩48,508 | ₩46,791 | ₩47,381 | +0.17% | 4.3만 |
|---|
| 2025.11.03 | ₩48,950 | ₩49,607 | ₩48,749 | ₩49,205 | +0.52% | 2.9만 |
|---|
| 2025.10.31 | ₩48,816 | ₩49,352 | ₩48,494 | ₩49,218 | +0.82% | 1.9만 |
|---|
| 2025.10.30 | ₩49,889 | ₩50,238 | ₩48,950 | ₩49,540 | -0.70% | 3.6만 |
|---|
| 2025.10.29 | ₩52,102 | ₩52,102 | ₩50,211 | ₩50,452 | -3.17% | 1.8만 |
|---|
| 2025.10.28 | ₩52,021 | ₩52,048 | ₩51,029 | ₩51,136 | -1.70% | 4.4만 |
|---|
| 2025.10.27 | ₩51,659 | ₩51,887 | ₩51,310 | ₩51,887 | +0.44% | 2.3만 |
|---|
| 2025.10.24 | ₩50,841 | ₩51,310 | ₩50,787 | ₩51,163 | +0.63% | 2.9만 |
|---|
| 2025.10.23 | ₩50,452 | ₩51,203 | ₩50,358 | ₩50,962 | +1.01% | 6.3천 |
|---|
| 2025.10.22 | ₩50,358 | ₩50,828 | ₩49,648 | ₩49,808 | -1.09% | 1.3만 |
|---|
| 2025.10.21 | ₩50,667 | ₩50,962 | ₩49,956 | ₩50,506 | -0.32% | 1.3만 |
|---|
| 2025.10.20 | ₩50,814 | ₩51,217 | ₩50,291 | ₩50,922 | +0.21% | 1.6만 |
|---|
| 2025.10.17 | ₩50,492 | ₩50,492 | ₩48,293 | ₩50,318 | -0.35% | 1.7만 |
|---|
| 2025.10.16 | ₩49,996 | ₩50,747 | ₩49,420 | ₩50,305 | +0.62% | 2.1만 |
|---|
| 2025.10.15 | ₩49,299 | ₩49,621 | ₩48,347 | ₩49,299 | 0.00% | 1.9만 |
|---|
| 2025.10.14 | ₩47,555 | ₩49,849 | ₩47,394 | ₩49,031 | +3.10% | 1.1만 |
|---|
| 2025.10.13 | ₩47,958 | ₩48,843 | ₩47,622 | ₩48,347 | +0.81% | 2.1만 |
|---|
| 2025.10.10 | ₩49,138 | ₩49,648 | ₩47,019 | ₩48,119 | -2.07% | 6.3만 |
|---|