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 | ₩54,582 | ₩54,783 | ₩54,179 | ₩54,689 | +0.20% | 1.4만 |
| 2026.10.08 | ₩52,342 | ₩53,656 | ₩52,342 | ₩53,616 | +2.43% | 1.5만 |
| 2026.10.07 | ₩53,643 | ₩54,072 | ₩53,227 | ₩53,898 | +0.47% | 1.8만 |
| 2026.10.06 | ₩55,990 | ₩56,620 | ₩55,775 | ₩56,016 | +0.05% | 1만 |
| 2026.10.05 | ₩54,327 | ₩55,587 | ₩54,045 | ₩55,333 | +1.85% | 2.5만 |
| 2026.10.02 | ₩55,386 | ₩55,896 | ₩54,930 | ₩55,628 | +0.44% | 3.6만 |
| 2026.10.01 | ₩55,561 | ₩55,561 | ₩53,375 | ₩54,018 | -2.78% | 6.9만 |
| 2026.09.30 | ₩57,760 | ₩57,988 | ₩56,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,379 |
| -2.39% |
| 7.5천 |
| 2026.09.29 | ₩59,074 | ₩59,088 | ₩57,425 | ₩58,819 | -0.43% | 1.4만 |
|---|
| 2026.09.28 | ₩59,114 | ₩60,455 | ₩58,927 | ₩59,758 | +1.09% | 1.8만 |
|---|
| 2026.09.25 | ₩59,664 | ₩60,469 | ₩59,128 | ₩60,375 | +1.19% | 1.7만 |
|---|
| 2026.09.24 | ₩59,074 | ₩59,678 | ₩58,202 | ₩59,289 | +0.36% | 8만 |
|---|
| 2026.09.23 | ₩60,080 | ₩60,080 | ₩58,457 | ₩58,819 | -2.10% | 3.3만 |
|---|
| 2026.09.22 | ₩61,770 | ₩62,132 | ₩60,938 | ₩62,132 | +0.59% | 8.3천 |
|---|
| 2026.09.21 | ₩61,944 | ₩62,092 | ₩61,475 | ₩61,743 | -0.32% | 1.4만 |
|---|
| 2026.09.18 | ₩59,396 | ₩60,120 | ₩59,356 | ₩60,120 | +1.22% | 5천 |
|---|
| 2026.09.17 | ₩63,124 | ₩63,124 | ₩61,569 | ₩61,703 | -2.25% | 2.1만 |
|---|
| 2026.09.16 | ₩60,804 | ₩61,689 | ₩59,785 | ₩60,402 | -0.66% | 9.5천 |
|---|
| 2026.09.15 | ₩61,099 | ₩61,099 | ₩60,630 | ₩61,099 | 0.00% | 2.4만 |
|---|
| 2026.09.14 | ₩61,287 | ₩62,212 | ₩61,126 | ₩61,622 | +0.55% | 1만 |
|---|
| 2026.09.11 | ₩63,902 | ₩63,902 | ₩63,030 | ₩63,138 | -1.20% | 4.1천 |
|---|
| 2026.09.10 | ₩62,843 | ₩63,030 | ₩61,917 | ₩61,917 | -1.47% | 1.2만 |
|---|
| 2026.09.09 | ₩65,337 | ₩65,337 | ₩63,433 | ₩64,009 | -2.03% | 1.4만 |
|---|
| 2026.09.08 | ₩67,067 | ₩67,228 | ₩65,927 | ₩65,927 | -1.70% | 9천 |
|---|
| 2026.09.04 | ₩67,054 | ₩67,644 | ₩66,772 | ₩67,000 | -0.08% | 8.5천 |
|---|
| 2026.09.03 | ₩66,530 | ₩67,295 | ₩66,182 | ₩67,080 | +0.83% | 1.1만 |
|---|
| 2026.09.02 | ₩65,109 | ₩65,565 | ₩65,109 | ₩65,565 | +0.70% | 1.2만 |
|---|
| 2026.09.01 | ₩66,356 | ₩66,571 | ₩65,096 | ₩65,109 | -1.88% | 2.2만 |
|---|
| 2026.08.31 | ₩67,509 | ₩67,818 | ₩66,691 | ₩67,402 | -0.16% | 1.2만 |
|---|
| 2026.08.28 | ₩69,065 | ₩69,119 | ₩67,509 | ₩67,898 | -1.69% | 1.3만 |
|---|
| 2026.08.27 | ₩69,441 | ₩69,441 | ₩68,073 | ₩68,555 | -1.27% | 2.2만 |
|---|
| 2026.08.26 | ₩70,581 | ₩70,768 | ₩69,454 | ₩69,521 | -1.50% | 1.1만 |
|---|
| 2026.08.25 | ₩69,561 | ₩70,648 | ₩69,561 | ₩70,634 | +1.54% | 2.9천 |
|---|
| 2026.08.24 | ₩68,502 | ₩69,762 | ₩68,502 | ₩69,253 | +1.10% | 4.5천 |
|---|
| 2026.08.21 | ₩69,159 | ₩69,736 | ₩69,159 | ₩69,508 | +0.50% | 1.7만 |
|---|
| 2026.08.20 | ₩68,032 | ₩68,274 | ₩67,831 | ₩68,073 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩67,737 | ₩68,797 | ₩67,737 | ₩68,757 | +1.50% | 9.9천 |
|---|
| 2026.08.18 | ₩67,872 | ₩67,872 | ₩67,067 | ₩67,147 | -1.07% | 5천 |
|---|
| 2026.08.17 | ₩68,582 | ₩69,306 | ₩68,354 | ₩68,395 | -0.27% | 1.8만 |
|---|
| 2026.08.14 | ₩68,891 | ₩69,374 | ₩68,770 | ₩68,891 | 0.00% | 1.1만 |
|---|
| 2026.08.13 | ₩68,958 | ₩69,213 | ₩68,663 | ₩69,025 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩69,159 | ₩69,360 | ₩68,569 | ₩68,703 | -0.66% | 7.9천 |
|---|
| 2026.08.11 | ₩69,467 | ₩69,977 | ₩68,623 | ₩69,199 | -0.39% | 1.2만 |
|---|
| 2026.08.10 | ₩68,824 | ₩69,293 | ₩68,770 | ₩68,810 | -0.02% | 7.2천 |
|---|
| 2026.08.07 | ₩70,004 | ₩70,057 | ₩69,293 | ₩69,816 | -0.27% | 1.6만 |
|---|
| 2026.08.06 | ₩68,851 | ₩68,944 | ₩67,711 | ₩68,059 | -1.15% | 1.9만 |
|---|
| 2026.08.05 | ₩69,414 | ₩69,414 | ₩67,845 | ₩68,153 | -1.82% | 9.2천 |
|---|
| 2026.08.04 | ₩67,724 | ₩68,328 | ₩66,893 | ₩68,140 | +0.61% | 2.8만 |
|---|
| 2026.08.03 | ₩66,973 | ₩66,973 | ₩65,444 | ₩65,873 | -1.64% | 1.8만 |
|---|
| 2026.07.31 | ₩65,632 | ₩66,007 | ₩63,674 | ₩65,511 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩65,109 | ₩66,437 | ₩65,109 | ₩66,437 | +2.04% | 1.3만 |
|---|
| 2026.07.29 | ₩62,843 | ₩63,366 | ₩61,555 | ₩62,092 | -1.20% | 2만 |
|---|
| 2026.07.28 | ₩62,092 | ₩63,044 | ₩62,092 | ₩62,990 | +1.45% | 4.2천 |
|---|
| 2026.07.27 | ₩62,454 | ₩62,454 | ₩61,582 | ₩61,877 | -0.92% | 8.8천 |
|---|
| 2026.07.24 | ₩60,737 | ₩61,810 | ₩60,710 | ₩60,992 | +0.42% | 2.1만 |
|---|
| 2026.07.23 | ₩59,731 | ₩60,335 | ₩59,342 | ₩59,678 | -0.09% | 1.4만 |
|---|
| 2026.07.22 | ₩63,231 | ₩63,231 | ₩62,574 | ₩62,869 | -0.57% | 3.5천 |
|---|
| 2026.07.21 | ₩61,716 | ₩61,931 | ₩60,750 | ₩61,931 | +0.35% | 7.7천 |
|---|
| 2026.07.20 | ₩60,683 | ₩60,791 | ₩59,691 | ₩59,839 | -1.39% | 1.1만 |
|---|
| 2026.07.17 | ₩60,335 | ₩61,957 | ₩60,335 | ₩61,649 | +2.18% | 6.8천 |
|---|
| 2026.07.16 | ₩61,837 | ₩62,212 | ₩61,408 | ₩61,998 | +0.26% | 1.5만 |
|---|
| 2026.07.15 | ₩61,421 | ₩62,963 | ₩61,421 | ₩62,615 | +1.94% | 1.6만 |
|---|
| 2026.07.14 | ₩61,595 | ₩62,145 | ₩60,858 | ₩61,421 | -0.28% | 1.6만 |
|---|
| 2026.07.13 | ₩61,689 | ₩61,689 | ₩59,812 | ₩60,040 | -2.67% | 7.6천 |
|---|
| 2026.07.10 | ₩61,582 | ₩62,024 | ₩61,327 | ₩61,649 | +0.11% | 4.2천 |
|---|
| 2026.07.09 | ₩60,683 | ₩61,931 | ₩60,683 | ₩61,341 | +1.08% | 7천 |
|---|
| 2026.07.08 | ₩59,356 | ₩60,858 | ₩59,356 | ₩60,858 | +2.53% | 2.2만 |
|---|
| 2026.07.07 | ₩64,881 | ₩64,881 | ₩62,548 | ₩62,829 | -3.16% | 3.2만 |
|---|
| 2026.07.06 | ₩64,197 | ₩64,948 | ₩63,741 | ₩64,747 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩62,829 | ₩64,747 | ₩62,695 | ₩63,540 | +1.13% | 2.5만 |
|---|
| 2026.07.01 | ₩59,718 | ₩60,818 | ₩59,718 | ₩60,335 | +1.03% | 1.5만 |
|---|
| 2026.06.30 | ₩61,139 | ₩62,078 | ₩61,139 | ₩61,931 | +1.29% | 3.6만 |
|---|
| 2026.06.29 | ₩59,463 | ₩61,019 | ₩59,463 | ₩60,978 | +2.55% | 5.1천 |
|---|
| 2026.06.26 | ₩59,342 | ₩60,026 | ₩58,833 | ₩59,248 | -0.16% | 1.4만 |
|---|
| 2026.06.25 | ₩60,764 | ₩61,260 | ₩59,892 | ₩60,469 | -0.49% | 1.4만 |
|---|
| 2026.06.24 | ₩57,867 | ₩59,208 | ₩57,867 | ₩58,873 | +1.74% | 7.2천 |
|---|
| 2026.06.23 | ₩59,114 | ₩60,026 | ₩58,913 | ₩59,061 | -0.09% | 2.6만 |
|---|
| 2026.06.22 | ₩61,689 | ₩62,239 | ₩61,555 | ₩62,024 | +0.54% | 2.1만 |
|---|
| 2026.06.18 | ₩62,279 | ₩62,601 | ₩61,810 | ₩62,306 | +0.04% | 1.3만 |
|---|
| 2026.06.17 | ₩64,546 | ₩64,827 | ₩61,153 | ₩61,743 | -4.34% | 2.5만 |
|---|
| 2026.06.16 | ₩63,486 | ₩64,210 | ₩63,124 | ₩63,459 | -0.04% | 2.4만 |
|---|
| 2026.06.15 | ₩63,929 | ₩64,760 | ₩62,843 | ₩63,151 | -1.22% | 2.3만 |
|---|
| 2026.06.12 | ₩61,689 | ₩62,856 | ₩61,689 | ₩62,628 | +1.52% | 2만 |
|---|
| 2026.06.11 | ₩58,001 | ₩62,668 | ₩58,001 | ₩62,668 | +8.05% | 2.3만 |
|---|
| 2026.06.10 | ₩58,243 | ₩59,222 | ₩56,835 | ₩56,835 | -2.42% | 5.1만 |
|---|
| 2026.06.09 | ₩60,563 | ₩61,166 | ₩56,566 | ₩59,208 | -2.24% | 3.9만 |
|---|
| 2026.06.08 | ₩58,296 | ₩59,530 | ₩58,296 | ₩58,578 | +0.48% | 1.5만 |
|---|
| 2026.06.05 | ₩60,429 | ₩60,509 | ₩57,411 | ₩57,532 | -4.79% | 4만 |
|---|
| 2026.06.04 | ₩60,710 | ₩61,770 | ₩60,710 | ₩61,756 | +1.72% | 1.3만 |
|---|
| 2026.06.03 | ₩60,388 | ₩60,388 | ₩59,329 | ₩59,637 | -1.24% | 8.1천 |
|---|
| 2026.06.02 | ₩60,885 | ₩62,118 | ₩60,871 | ₩61,770 | +1.45% | 2.9만 |
|---|
| 2026.06.01 | ₩61,019 | ₩61,475 | ₩59,503 | ₩60,710 | -0.51% | 3.1만 |
|---|
| 2026.05.29 | ₩62,051 | ₩63,500 | ₩61,689 | ₩61,689 | -0.58% | 2.2만 |
|---|
| 2026.05.28 | ₩61,113 | ₩62,561 | ₩60,697 | ₩62,051 | +1.54% | 1.4만 |
|---|
| 2026.05.27 | ₩63,567 | ₩63,567 | ₩62,212 | ₩62,749 | -1.29% | 1.4만 |
|---|
| 2026.05.26 | ₩63,312 | ₩63,687 | ₩62,293 | ₩63,111 | -0.32% | 1.5만 |
|---|
| 2026.05.22 | ₩61,622 | ₩61,622 | ₩60,590 | ₩61,206 | -0.67% | 2.1만 |
|---|
| 2026.05.21 | ₩59,034 | ₩62,279 | ₩59,034 | ₩61,595 | +4.34% | 3.2만 |
|---|
| 2026.05.20 | ₩57,626 | ₩61,206 | ₩57,626 | ₩60,415 | +4.84% | 1.3만 |
|---|
| 2026.05.19 | ₩57,586 | ₩57,626 | ₩56,835 | ₩56,835 | -1.30% | 1.1만 |
|---|
| 2026.05.18 | ₩57,492 | ₩58,310 | ₩56,848 | ₩58,109 | +1.07% | 2.8만 |
|---|
| 2026.05.15 | ₩57,143 | ₩57,143 | ₩55,561 | ₩55,708 | -2.51% | 3.6만 |
|---|
| 2026.05.14 | ₩59,745 | ₩60,241 | ₩59,034 | ₩59,181 | -0.94% | 2.1만 |
|---|
| 2026.05.13 | ₩57,961 | ₩59,396 | ₩57,894 | ₩59,396 | +2.48% | 2.1만 |
|---|
| 2026.05.12 | ₩58,269 | ₩58,725 | ₩57,451 | ₩58,430 | +0.28% | 4.3만 |
|---|
| 2026.05.11 | ₩60,214 | ₩60,415 | ₩59,597 | ₩60,080 | -0.22% | 4.7만 |
|---|
| 2026.05.08 | ₩60,107 | ₩60,737 | ₩59,852 | ₩60,590 | +0.80% | 1.9만 |
|---|
| 2026.05.07 | ₩63,030 | ₩63,030 | ₩58,994 | ₩59,262 | -5.98% | 11.1만 |
|---|
| 2026.05.06 | ₩62,065 | ₩63,231 | ₩62,065 | ₩62,990 | +1.49% | 7.6만 |
|---|
| 2026.05.05 | ₩57,344 | ₩58,578 | ₩57,170 | ₩58,390 | +1.82% | 3.1만 |
|---|
| 2026.05.04 | ₩57,371 | ₩57,854 | ₩55,225 | ₩55,601 | -3.09% | 5.5만 |
|---|
| 2026.05.01 | ₩60,818 | ₩60,911 | ₩57,586 | ₩59,074 | -2.87% | 5.7만 |
|---|
| 2026.04.30 | ₩58,860 | ₩59,611 | ₩56,835 | ₩59,316 | +0.77% | 5.1만 |
|---|
| 2026.04.29 | ₩56,151 | ₩56,177 | ₩54,850 | ₩55,333 | -1.46% | 5.8만 |
|---|
| 2026.04.28 | ₩58,189 | ₩58,189 | ₩56,835 | ₩57,237 | -1.64% | 2.3만 |
|---|
| 2026.04.27 | ₩59,316 | ₩59,383 | ₩58,135 | ₩58,189 | -1.90% | 3.3만 |
|---|
| 2026.04.24 | ₩58,256 | ₩59,302 | ₩58,256 | ₩59,302 | +1.80% | 3만 |
|---|
| 2026.04.23 | ₩58,444 | ₩59,678 | ₩56,191 | ₩57,974 | -0.80% | 5만 |
|---|
| 2026.04.22 | ₩60,375 | ₩60,375 | ₩59,007 | ₩59,289 | -1.80% | 3.1만 |
|---|
| 2026.04.21 | ₩62,413 | ₩62,413 | ₩58,591 | ₩58,779 | -5.82% | 6.1만 |
|---|
| 2026.04.20 | ₩62,883 | ₩63,647 | ₩61,770 | ₩63,647 | +1.22% | 3.8만 |
|---|
| 2026.04.17 | ₩63,379 | ₩64,921 | ₩63,379 | ₩63,647 | +0.42% | 9.5만 |
|---|
| 2026.04.16 | ₩62,092 | ₩62,092 | ₩60,268 | ₩60,764 | -2.14% | 2.5만 |
|---|
| 2026.04.15 | ₩62,065 | ₩62,065 | ₩60,978 | ₩61,421 | -1.04% | 3.4만 |
|---|
| 2026.04.14 | ₩62,454 | ₩62,628 | ₩61,931 | ₩62,024 | -0.69% | 2.8만 |
|---|
| 2026.04.13 | ₩57,076 | ₩60,978 | ₩57,076 | ₩60,871 | +6.65% | 5.2만 |
|---|
| 2026.04.10 | ₩59,946 | ₩60,724 | ₩58,953 | ₩59,463 | -0.81% | 4.8만 |
|---|
| 2026.04.09 | ₩59,128 | ₩59,678 | ₩57,411 | ₩58,725 | -0.68% | 4.2만 |
|---|
| 2026.04.08 | ₩59,544 | ₩59,637 | ₩57,814 | ₩59,289 | -0.43% | 10.3만 |
|---|
| 2026.04.07 | ₩52,731 | ₩53,321 | ₩50,411 | ₩53,012 | +0.53% | 6만 |
|---|
| 2026.04.06 | ₩52,650 | ₩53,763 | ₩52,422 | ₩53,763 | +2.11% | 3.6만 |
|---|
| 2026.04.02 | ₩49,418 | ₩52,865 | ₩49,298 | ₩52,275 | +5.78% | 7.3만 |
|---|
| 2026.04.01 | ₩52,329 | ₩53,978 | ₩52,329 | ₩53,254 | +1.77% | 13.2만 |
|---|
| 2026.03.31 | ₩48,802 | ₩51,108 | ₩48,252 | ₩50,706 | +3.90% | 12.5만 |
|---|
| 2026.03.30 | ₩46,937 | ₩47,420 | ₩45,905 | ₩46,642 | -0.63% | 6.2만 |
|---|
| 2026.03.27 | ₩46,508 | ₩47,501 | ₩45,570 | ₩46,119 | -0.84% | 8.7만 |
|---|
| 2026.03.26 | ₩48,305 | ₩49,485 | ₩47,085 | ₩47,514 | -1.64% | 12.4만 |
|---|
| 2026.03.25 | ₩50,384 | ₩50,652 | ₩49,217 | ₩50,062 | -0.64% | 5.7만 |
|---|
| 2026.03.24 | ₩46,857 | ₩48,627 | ₩46,254 | ₩47,729 | +1.86% | 11.5만 |
|---|
| 2026.03.23 | ₩48,024 | ₩50,827 | ₩47,876 | ₩49,016 | +2.07% | 10.7만 |
|---|
| 2026.03.20 | ₩50,572 | ₩50,572 | ₩44,979 | ₩46,133 | -8.78% | 9.2만 |
|---|
| 2026.03.19 | ₩48,815 | ₩51,350 | ₩47,688 | ₩50,384 | +3.21% | 10.9만 |
|---|
| 2026.03.18 | ₩53,401 | ₩53,401 | ₩50,491 | ₩51,309 | -3.92% | 3.3만 |
|---|
| 2026.03.17 | ₩54,729 | ₩54,903 | ₩53,898 | ₩54,032 | -1.27% | 5.2만 |
|---|
| 2026.03.16 | ₩52,208 | ₩53,643 | ₩52,208 | ₩53,361 | +2.21% | 4.1만 |
|---|
| 2026.03.13 | ₩53,308 | ₩53,991 | ₩50,612 | ₩50,773 | -4.75% | 5.6만 |
|---|
| 2026.03.12 | ₩53,710 | ₩54,072 | ₩52,315 | ₩53,482 | -0.42% | 6.5만 |
|---|
| 2026.03.11 | ₩54,702 | ₩55,882 | ₩54,474 | ₩55,453 | +1.37% | 5.6만 |
|---|
| 2026.03.10 | ₩57,639 | ₩58,323 | ₩55,426 | ₩55,923 | -2.98% | 7.1만 |
|---|
| 2026.03.09 | ₩51,765 | ₩56,298 | ₩50,719 | ₩55,413 | +7.05% | 8.4만 |
|---|
| 2026.03.06 | ₩52,664 | ₩55,628 | ₩52,422 | ₩54,903 | +4.25% | 7.7만 |
|---|
| 2026.03.05 | ₩59,450 | ₩59,450 | ₩54,675 | ₩56,405 | -5.12% | 7.6만 |
|---|
| 2026.03.04 | ₩59,919 | ₩60,348 | ₩58,524 | ₩60,174 | +0.43% | 8.7만 |
|---|
| 2026.03.03 | ₩56,405 | ₩58,699 | ₩54,032 | ₩57,881 | +2.62% | 14.9만 |
|---|
| 2026.03.02 | ₩63,701 | ₩64,666 | ₩62,440 | ₩63,875 | +0.27% | 17.1만 |
|---|
| 2026.02.27 | ₩68,596 | ₩69,266 | ₩67,764 | ₩68,368 | -0.33% | 3.3만 |
|---|
| 2026.02.26 | ₩69,092 | ₩69,092 | ₩67,456 | ₩68,167 | -1.34% | 3.8만 |
|---|
| 2026.02.25 | ₩68,462 | ₩68,998 | ₩67,885 | ₩68,904 | +0.65% | 2.8만 |
|---|
| 2026.02.24 | ₩67,027 | ₩68,006 | ₩66,517 | ₩67,764 | +1.10% | 4.6만 |
|---|
| 2026.02.23 | ₩68,529 | ₩68,529 | ₩66,222 | ₩67,013 | -2.21% | 11만 |
|---|
| 2026.02.20 | ₩66,249 | ₩68,435 | ₩66,182 | ₩67,845 | +2.41% | 7.1만 |
|---|
| 2026.02.19 | ₩66,235 | ₩66,396 | ₩64,613 | ₩66,142 | -0.14% | 3.8만 |
|---|
| 2026.02.18 | ₩67,054 | ₩67,724 | ₩66,356 | ₩66,852 | -0.30% | 13.8만 |
|---|
| 2026.02.17 | ₩64,398 | ₩66,678 | ₩63,969 | ₩66,115 | +2.67% | 5.4만 |
|---|
| 2026.02.13 | ₩65,699 | ₩65,699 | ₩63,701 | ₩65,096 | -0.92% | 4만 |
|---|
| 2026.02.12 | ₩67,188 | ₩67,268 | ₩64,438 | ₩65,149 | -3.03% | 4.6만 |
|---|
| 2026.02.11 | ₩67,121 | ₩67,389 | ₩65,471 | ₩66,758 | -0.54% | 3.3만 |
|---|
| 2026.02.10 | ₩67,724 | ₩67,724 | ₩66,128 | ₩66,222 | -2.22% | 5.2만 |
|---|
| 2026.02.09 | ₩65,753 | ₩67,147 | ₩65,270 | ₩66,973 | +1.86% | 9만 |
|---|
| 2026.02.06 | ₩62,185 | ₩65,243 | ₩62,185 | ₩64,814 | +4.23% | 4.5만 |
|---|
| 2026.02.05 | ₩61,662 | ₩63,044 | ₩60,777 | ₩61,220 | -0.72% | 7만 |
|---|
| 2026.02.04 | ₩65,458 | ₩65,592 | ₩63,097 | ₩63,862 | -2.44% | 6.6만 |
|---|
| 2026.02.03 | ₩64,264 | ₩64,264 | ₩62,360 | ₩63,500 | -1.19% | 4.7만 |
|---|
| 2026.02.02 | ₩63,379 | ₩64,398 | ₩63,366 | ₩64,331 | +1.50% | 7.2만 |
|---|
| 2026.01.30 | ₩64,747 | ₩66,437 | ₩61,957 | ₩62,762 | -3.07% | 4.8만 |
|---|
| 2026.01.29 | ₩65,096 | ₩65,820 | ₩62,628 | ₩64,760 | -0.52% | 5만 |
|---|
| 2026.01.28 | ₩64,264 | ₩64,640 | ₩62,641 | ₩63,661 | -0.94% | 8.2만 |
|---|
| 2026.01.27 | ₩64,868 | ₩66,437 | ₩64,023 | ₩66,182 | +2.03% | 8만 |
|---|
| 2026.01.26 | ₩63,030 | ₩63,620 | ₩62,641 | ₩63,151 | +0.19% | 5.6만 |
|---|
| 2026.01.23 | ₩60,911 | ₩62,011 | ₩59,892 | ₩61,864 | +1.56% | 5.1만 |
|---|
| 2026.01.22 | ₩60,804 | ₩61,019 | ₩59,999 | ₩60,616 | -0.31% | 4.4만 |
|---|
| 2026.01.21 | ₩57,934 | ₩59,852 | ₩57,384 | ₩59,678 | +3.01% | 4.3만 |
|---|
| 2026.01.20 | ₩58,001 | ₩59,020 | ₩57,572 | ₩57,746 | -0.44% | 5만 |
|---|
| 2026.01.16 | ₩60,750 | ₩60,871 | ₩59,490 | ₩60,335 | -0.68% | 2.4만 |
|---|
| 2026.01.15 | ₩60,549 | ₩60,670 | ₩59,704 | ₩59,999 | -0.91% | 2.6만 |
|---|
| 2026.01.14 | ₩59,611 | ₩60,670 | ₩59,611 | ₩60,670 | +1.78% | 2.7만 |
|---|
| 2026.01.13 | ₩60,160 | ₩60,174 | ₩59,383 | ₩59,785 | -0.62% | 4.6만 |
|---|
| 2026.01.12 | ₩60,281 | ₩60,683 | ₩60,241 | ₩60,683 | +0.67% | 4.5만 |
|---|
| 2026.01.09 | ₩59,061 | ₩60,174 | ₩58,779 | ₩59,758 | +1.18% | 2.9만 |
|---|
| 2026.01.08 | ₩58,511 | ₩59,637 | ₩57,666 | ₩58,457 | -0.09% | 2.6만 |
|---|
| 2026.01.07 | ₩59,369 | ₩59,369 | ₩58,497 | ₩58,699 | -1.13% | 3.5만 |
|---|
| 2026.01.06 | ₩59,369 | ₩59,745 | ₩59,034 | ₩59,061 | -0.52% | 4.3만 |
|---|
| 2026.01.05 | ₩57,800 | ₩58,927 | ₩57,089 | ₩58,819 | +1.76% | 5.9만 |
|---|
| 2026.01.02 | ₩57,237 | ₩57,425 | ₩56,472 | ₩57,384 | +0.26% | 4.2만 |
|---|
| 2025.12.31 | ₩55,963 | ₩56,285 | ₩55,279 | ₩55,279 | -1.22% | 1.5만 |
|---|
| 2025.12.30 | ₩57,492 | ₩57,492 | ₩55,909 | ₩55,909 | -2.75% | 2.2만 |
|---|
| 2025.12.29 | ₩56,432 | ₩56,472 | ₩55,520 | ₩56,177 | -0.45% | 1.1만 |
|---|
| 2025.12.26 | ₩56,526 | ₩56,647 | ₩55,735 | ₩56,607 | +0.14% | 1.9만 |
|---|
| 2025.12.24 | ₩56,325 | ₩56,687 | ₩55,721 | ₩55,762 | -1.00% | 1.8만 |
|---|
| 2025.12.23 | ₩55,654 | ₩56,204 | ₩55,386 | ₩55,534 | -0.22% | 2.3만 |
|---|
| 2025.12.22 | ₩55,507 | ₩55,561 | ₩54,219 | ₩54,970 | -0.97% | 2.1만 |
|---|
| 2025.12.19 | ₩54,287 | ₩55,118 | ₩54,193 | ₩54,206 | -0.15% | 1.4만 |
|---|
| 2025.12.18 | ₩53,763 | ₩54,394 | ₩53,509 | ₩53,509 | -0.47% | 9.2천 |
|---|
| 2025.12.17 | ₩53,308 | ₩54,045 | ₩52,396 | ₩52,396 | -1.71% | 1.8만 |
|---|
| 2025.12.16 | ₩53,763 | ₩54,313 | ₩53,053 | ₩53,710 | -0.10% | 5.5만 |
|---|
| 2025.12.15 | ₩53,710 | ₩54,152 | ₩53,120 | ₩53,643 | -0.12% | 2.1만 |
|---|
| 2025.12.12 | ₩53,831 | ₩53,831 | ₩52,261 | ₩52,650 | -2.19% | 2.2만 |
|---|
| 2025.12.11 | ₩53,442 | ₩53,965 | ₩53,227 | ₩53,804 | +0.68% | 1.8만 |
|---|
| 2025.12.10 | ₩51,229 | ₩52,959 | ₩50,974 | ₩52,329 | +2.15% | 1.5만 |
|---|
| 2025.12.09 | ₩51,081 | ₩51,229 | ₩50,116 | ₩50,679 | -0.79% | 6.1천 |
|---|
| 2025.12.08 | ₩50,961 | ₩51,564 | ₩50,679 | ₩51,229 | +0.53% | 3.1만 |
|---|
| 2025.12.05 | ₩52,087 | ₩52,302 | ₩50,867 | ₩50,961 | -2.16% | 2.3만 |
|---|
| 2025.12.04 | ₩52,007 | ₩52,302 | ₩51,390 | ₩51,510 | -0.95% | 2만 |
|---|
| 2025.12.03 | ₩51,256 | ₩51,738 | ₩50,947 | ₩51,738 | +0.94% | 1.5만 |
|---|
| 2025.12.02 | ₩49,955 | ₩50,961 | ₩49,955 | ₩50,961 | +2.01% | 9.8천 |
|---|
| 2025.12.01 | ₩50,183 | ₩50,692 | ₩49,164 | ₩49,848 | -0.67% | 3.1만 |
|---|
| 2025.11.28 | ₩50,451 | ₩50,759 | ₩49,901 | ₩50,397 | -0.11% | 1.4만 |
|---|
| 2025.11.26 | ₩48,681 | ₩50,143 | ₩45,529 | ₩49,941 | +2.59% | 5.2만 |
|---|
| 2025.11.25 | ₩47,930 | ₩49,204 | ₩47,340 | ₩48,439 | +1.06% | 6.6만 |
|---|
| 2025.11.24 | ₩46,857 | ₩46,857 | ₩45,596 | ₩46,361 | -1.06% | 2.2만 |
|---|
| 2025.11.21 | ₩45,596 | ₩46,937 | ₩45,140 | ₩46,937 | +2.94% | 2.6만 |
|---|
| 2025.11.20 | ₩46,937 | ₩47,541 | ₩44,121 | ₩44,845 | -4.46% | 3.2만 |
|---|
| 2025.11.19 | ₩46,803 | ₩47,139 | ₩45,865 | ₩46,817 | +0.03% | 1.1만 |
|---|
| 2025.11.18 | ₩46,830 | ₩47,380 | ₩45,958 | ₩47,367 | +1.15% | 6.3만 |
|---|
| 2025.11.17 | ₩48,949 | ₩49,754 | ₩47,608 | ₩48,869 | -0.16% | 2만 |
|---|
| 2025.11.14 | ₩49,620 | ₩50,786 | ₩49,030 | ₩49,834 | +0.43% | 4만 |
|---|
| 2025.11.13 | ₩53,173 | ₩53,173 | ₩50,974 | ₩51,457 | -3.23% | 2.3만 |
|---|
| 2025.11.12 | ₩52,302 | ₩52,878 | ₩52,087 | ₩52,583 | +0.54% | 5.3만 |
|---|
| 2025.11.11 | ₩51,014 | ₩52,007 | ₩51,014 | ₩51,940 | +1.81% | 3.8만 |
|---|
| 2025.11.10 | ₩49,633 | ₩50,210 | ₩49,003 | ₩50,116 | +0.97% | 3.7만 |
|---|
| 2025.11.07 | ₩47,474 | ₩48,480 | ₩47,273 | ₩48,480 | +2.12% | 2.8만 |
|---|
| 2025.11.06 | ₩48,574 | ₩48,641 | ₩47,608 | ₩47,863 | -1.46% | 1.9만 |
|---|
| 2025.11.05 | ₩47,072 | ₩48,842 | ₩47,072 | ₩48,426 | +2.88% | 4.1만 |
|---|
| 2025.11.04 | ₩47,300 | ₩48,506 | ₩46,790 | ₩47,380 | +0.17% | 4.3만 |
|---|
| 2025.11.03 | ₩48,949 | ₩49,606 | ₩48,748 | ₩49,204 | +0.52% | 2.9만 |
|---|
| 2025.10.31 | ₩48,815 | ₩49,351 | ₩48,493 | ₩49,217 | +0.82% | 1.9만 |
|---|
| 2025.10.30 | ₩49,888 | ₩50,236 | ₩48,949 | ₩49,539 | -0.70% | 3.6만 |
|---|
| 2025.10.29 | ₩52,101 | ₩52,101 | ₩50,210 | ₩50,451 | -3.17% | 1.8만 |
|---|
| 2025.10.28 | ₩52,020 | ₩52,047 | ₩51,028 | ₩51,135 | -1.70% | 4.4만 |
|---|
| 2025.10.27 | ₩51,658 | ₩51,886 | ₩51,309 | ₩51,886 | +0.44% | 2.3만 |
|---|
| 2025.10.24 | ₩50,840 | ₩51,309 | ₩50,786 | ₩51,162 | +0.63% | 2.9만 |
|---|
| 2025.10.23 | ₩50,451 | ₩51,202 | ₩50,357 | ₩50,961 | +1.01% | 6.3천 |
|---|
| 2025.10.22 | ₩50,357 | ₩50,827 | ₩49,646 | ₩49,807 | -1.09% | 1.3만 |
|---|
| 2025.10.21 | ₩50,666 | ₩50,961 | ₩49,955 | ₩50,505 | -0.32% | 1.3만 |
|---|
| 2025.10.20 | ₩50,813 | ₩51,215 | ₩50,290 | ₩50,920 | +0.21% | 1.6만 |
|---|
| 2025.10.17 | ₩50,491 | ₩50,491 | ₩48,292 | ₩50,317 | -0.35% | 1.7만 |
|---|
| 2025.10.16 | ₩49,995 | ₩50,746 | ₩49,418 | ₩50,304 | +0.62% | 2.1만 |
|---|
| 2025.10.15 | ₩49,298 | ₩49,620 | ₩48,346 | ₩49,298 | 0.00% | 1.9만 |
|---|
| 2025.10.14 | ₩47,554 | ₩49,848 | ₩47,393 | ₩49,030 | +3.10% | 1.1만 |
|---|
| 2025.10.13 | ₩47,957 | ₩48,842 | ₩47,621 | ₩48,346 | +0.81% | 2.1만 |
|---|
| 2025.10.10 | ₩49,137 | ₩49,646 | ₩47,018 | ₩48,118 | -2.07% | 6.3만 |
|---|