시장 데이터를 불러오는 중
전체 종목
Direxion Daily GOOGL Bull 2X ETF 과거 주가
Direxion Daily GOOGL Bull 2X ETF · GGLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily GOOGL Bull 2X ETF · GGLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,484 | ₩141,108 | ₩137,607 | ₩138,705 | +0.16% | 99.4만 |
| 2026.10.08 | ₩140,206 | ₩142,913 | ₩134,819 | ₩136,133 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,953 | ₩138,330 | ₩132,327 | ₩137,955 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,999 | ₩136,896 | ₩133,587 | ₩135,905 | -0.07% | 148.6만 |
| 2026.10.05 | ₩132,119 | ₩136,173 | ₩131,885 | ₩135,141 | +2.29% | 91.9만 |
| 2026.10.02 | ₩131,054 | ₩134,444 | ₩131,054 | ₩132,742 | +1.29% | 185.1만 |
| 2026.10.01 | ₩138,404 | ₩140,193 | ₩126,779 | ₩128,789 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,654 | ₩139,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,211 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩132,005 | ₩132,437 | ₩128,776 | ₩131,081 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,853 | ₩133,010 | ₩130,001 | ₩132,381 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩132,059 | ₩135,731 | ₩131,201 | ₩133,372 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,677 | ₩132,796 | ₩127,677 | ₩132,354 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩138,317 | ₩138,491 | ₩128,669 | ₩128,950 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩145,097 | ₩150,015 | ₩138,799 | ₩139,643 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,664 | ₩145,392 | ₩138,692 | ₩143,355 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩144,334 | ₩146,886 | ₩138,265 | ₩138,625 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,571 | ₩139,054 | ₩134,873 | ₩137,352 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩137,432 | ₩138,290 | ₩132,260 | ₩133,895 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩137,225 | ₩138,022 | ₩133,942 | ₩135,664 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩134,230 | ₩139,657 | ₩133,672 | ₩139,215 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩128,180 | ₩134,270 | ₩128,180 | ₩130,799 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,483 | ₩126,953 | ₩122,759 | ₩126,565 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,761 | ₩125,948 | ₩123,000 | ₩125,185 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,977 | ₩132,072 | ₩127,141 | ₩131,108 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩134,310 | ₩134,940 | ₩130,156 | ₩131,201 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,709 | ₩135,985 | ₩132,568 | ₩134,324 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,691 | ₩132,287 | ₩126,967 | ₩130,263 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩129,325 | ₩130,263 | ₩127,047 | ₩128,709 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,918 | ₩135,958 | ₩130,290 | ₩132,113 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩133,185 | ₩139,818 | ₩132,984 | ₩137,781 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,582 | ₩134,109 | ₩131,658 | ₩133,225 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩138,089 | ₩138,089 | ₩132,943 | ₩134,310 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,965 | ₩140,716 | ₩137,226 | ₩138,344 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,644 | ₩142,042 | ₩135,101 | ₩139,308 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,551 | ₩137,794 | ₩133,319 | ₩136,856 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩135,489 | ₩136,079 | ₩131,898 | ₩133,573 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩135,101 | ₩138,424 | ₩133,707 | ₩136,910 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,940 | ₩137,057 | ₩133,332 | ₩136,360 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩138,190 | ₩138,839 | ₩134,727 | ₩136,441 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩139,040 | ₩141,560 | ₩136,856 | ₩137,834 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,761 | ₩139,697 | ₩136,414 | ₩138,384 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩138,431 | ₩138,431 | ₩134,136 | ₩136,200 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩146,330 | ₩147,034 | ₩136,146 | ₩136,387 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩146,109 | ₩147,898 | ₩143,958 | ₩147,898 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩147,322 | ₩149,001 | ₩144,750 | ₩145,258 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,591 | ₩153,499 | ₩147,429 | ₩148,112 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩170,538 | ₩171,374 | ₩147,256 | ₩152,012 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,735 | ₩167,824 | ₩156,447 | ₩165,479 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩155,442 | ₩164,621 | ₩153,628 | ₩162,075 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,523 | ₩149,533 | ₩135,181 | ₩147,637 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,732 | ₩132,293 | ₩127,630 | ₩130,103 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩131,054 | ₩137,171 | ₩128,642 | ₩132,716 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,781 | ₩131,979 | ₩123,215 | ₩130,304 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,731 | ₩127,731 | ₩123,350 | ₩124,769 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,592 | ₩123,108 | ₩117,977 | ₩119,731 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩121,419 | ₩123,897 | ₩116,287 | ₩118,478 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩143,248 | ₩144,587 | ₩137,955 | ₩138,424 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,794 | ₩145,794 | ₩142,230 | ₩142,364 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩145,506 | ₩152,709 | ₩145,345 | ₩146,464 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩141,144 | ₩143,650 | ₩137,754 | ₩142,096 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩165,157 | ₩166,993 | ₩146,799 | ₩148,608 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩152,494 | ₩165,533 | ₩152,092 | ₩163,241 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩146,451 | ₩154,022 | ₩146,451 | ₩153,513 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩151,007 | ₩152,454 | ₩146,973 | ₩147,751 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩152,126 | ₩152,146 | ₩148,019 | ₩151,516 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩149,258 | ₩153,915 | ₩146,679 | ₩153,325 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩159,389 | ₩161,151 | ₩152,595 | ₩155,751 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩162,142 | ₩165,827 | ₩159,181 | ₩160,414 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩156,112 | ₩161,285 | ₩152,280 | ₩160,012 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,933 | ₩158,122 | ₩148,823 | ₩154,116 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩153,432 | ₩157,251 | ₩151,717 | ₩155,804 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,680 | ₩153,483 | ₩144,374 | ₩152,360 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,871 | ₩151,369 | ₩139,188 | ₩149,225 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,818 | ₩143,610 | ₩134,096 | ₩135,463 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,543 | ₩143,128 | ₩135,181 | ₩141,345 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,808 | ₩149,747 | ₩140,222 | ₩142,927 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,786 | ₩146,330 | ₩138,759 | ₩143,664 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,880 | ₩155,804 | ₩140,541 | ₩147,657 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩162,330 | ₩165,318 | ₩155,697 | ₩163,978 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩165,325 | ₩168,092 | ₩158,914 | ₩160,132 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,854 | ₩171,295 | ₩163,482 | ₩168,910 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩164,554 | ₩168,789 | ₩163,080 | ₩165,519 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,744 | ₩163,094 | ₩153,066 | ₩157,238 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,982 | ₩156,447 | ₩145,794 | ₩155,657 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩160,173 | ₩165,180 | ₩153,580 | ₩154,303 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩164,380 | ₩168,414 | ₩155,442 | ₩161,137 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩162,142 | ₩163,121 | ₩158,216 | ₩160,776 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩163,054 | ₩168,347 | ₩161,164 | ₩165,265 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩156,528 | ₩169,606 | ₩156,220 | ₩168,776 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,637 | ₩163,697 | ₩156,514 | ₩157,640 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,697 | ₩170,518 | ₩156,650 | ₩159,878 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,675 | ₩175,141 | ₩170,451 | ₩173,332 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩181,271 | ₩181,425 | ₩175,141 | ₩176,883 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩184,226 | ₩188,005 | ₩181,539 | ₩186,303 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,973 | ₩189,898 | ₩182,296 | ₩185,298 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩181,224 | ₩185,606 | ₩179,536 | ₩185,231 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,784 | ₩185,244 | ₩178,665 | ₩179,864 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,739 | ₩189,117 | ₩180,018 | ₩184,548 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩184,038 | ₩190,283 | ₩180,005 | ₩185,767 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩193,499 | ₩193,995 | ₩183,047 | ₩184,682 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩192,199 | ₩205,023 | ₩191,140 | ₩193,566 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,882 | ₩196,085 | ₩189,934 | ₩193,378 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩194,075 | ₩199,663 | ₩192,748 | ₩198,055 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩183,288 | ₩200,454 | ₩182,913 | ₩199,583 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩184,172 | ₩185,928 | ₩180,514 | ₩184,963 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩191,181 | ₩194,799 | ₩186,102 | ₩186,276 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩195,161 | ₩199,395 | ₩193,981 | ₩198,283 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,983 | ₩197,452 | ₩190,537 | ₩195,576 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩192,266 | ₩197,519 | ₩190,698 | ₩195,683 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩184,213 | ₩190,658 | ₩182,524 | ₩186,638 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩184,306 | ₩185,593 | ₩178,424 | ₩181,653 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩180,595 | ₩184,923 | ₩177,794 | ₩184,132 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩174,028 | ₩184,253 | ₩166,899 | ₩183,248 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩151,074 | ₩158,042 | ₩148,005 | ₩153,298 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,690 | ₩155,134 | ₩149,600 | ₩152,802 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩149,385 | ₩155,831 | ₩146,900 | ₩153,392 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩143,232 | ₩149,050 | ₩140,568 | ₩148,287 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,950 | ₩146,265 | ₩141,412 | ₩143,623 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,747 | ₩144,481 | ₩140,699 | ₩144,200 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,726 | ₩144,226 | ₩137,097 | ₩137,821 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩145,406 | ₩146,062 | ₩142,042 | ₩142,578 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩143,034 | ₩146,839 | ₩141,761 | ₩146,290 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,891 | ₩144,891 | ₩138,893 | ₩141,520 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩139,409 | ₩142,953 | ₩137,459 | ₩142,712 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,796 | ₩139,442 | ₩131,858 | ₩139,107 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩126,377 | ₩130,116 | ₩124,917 | ₩129,674 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩129,325 | ₩130,290 | ₩125,890 | ₩126,565 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,560 | ₩128,575 | ₩121,781 | ₩127,624 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩129,218 | ₩130,491 | ₩125,064 | ₩126,672 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,523 | ₩117,801 | ₩111,892 | ₩117,627 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,532 | ₩114,071 | ₩110,069 | ₩113,593 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩106,351 | ₩112,160 | ₩105,768 | ₩110,485 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩107,202 | ₩114,103 | ₩106,880 | ₩111,825 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩98,264 | ₩104,991 | ₩97,507 | ₩104,589 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,629 | ₩97,218 | ₩94,002 | ₩94,887 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,821 | ₩99,121 | ₩95,298 | ₩95,597 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,529 | ₩105,529 | ₩98,773 | ₩100,434 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,426 | ₩111,583 | ₩106,652 | ₩107,872 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,955 | ₩114,840 | ₩107,403 | ₩107,523 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,560 | ₩120,267 | ₩116,328 | ₩117,386 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,811 | ₩120,669 | ₩114,357 | ₩116,287 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,913 | ₩122,129 | ₩117,707 | ₩121,379 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩123,289 | ₩125,761 | ₩121,312 | ₩121,915 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,642 | ₩124,890 | ₩120,334 | ₩124,662 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,613 | ₩121,031 | ₩118,444 | ₩120,334 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,687 | ₩122,017 | ₩116,448 | ₩117,882 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩121,325 | ₩123,148 | ₩116,984 | ₩118,846 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩121,386 | ₩125,185 | ₩120,950 | ₩123,014 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩121,392 | ₩123,691 | ₩120,698 | ₩121,915 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩112,052 | ₩121,634 | ₩111,892 | ₩121,232 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩113,057 | ₩116,622 | ₩112,562 | ₩115,121 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,592 | ₩118,940 | ₩114,786 | ₩116,930 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,531 | ₩120,669 | ₩116,984 | ₩118,913 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩115,088 | ₩119,503 | ₩113,741 | ₩119,302 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩119,195 | ₩123,148 | ₩117,520 | ₩121,513 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,778 | ₩126,283 | ₩119,516 | ₩125,694 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,853 | ₩127,074 | ₩118,444 | ₩122,317 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩126,230 | ₩127,543 | ₩124,166 | ₩126,833 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩125,171 | ₩126,498 | ₩121,406 | ₩125,305 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩132,005 | ₩132,488 | ₩124,595 | ₩125,801 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,468 | ₩130,022 | ₩120,146 | ₩128,830 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩118,317 | ₩121,406 | ₩117,139 | ₩119,342 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,645 | ₩121,379 | ₩118,163 | ₩119,905 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩117,252 | ₩120,642 | ₩114,237 | ₩118,887 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩123,282 | ₩123,979 | ₩120,146 | ₩121,727 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,886 | ₩130,411 | ₩123,282 | ₩124,501 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩133,037 | ₩134,391 | ₩125,104 | ₩126,056 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,967 | ₩135,165 | ₩129,299 | ₩132,608 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,752 | ₩140,193 | ₩131,563 | ₩137,205 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩140,193 | ₩142,846 | ₩133,721 | ₩136,347 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩127,275 | ₩144,722 | ₩121,969 | ₩143,583 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,901 | ₩154,297 | ₩141,252 | ₩145,446 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩158,310 | ₩159,623 | ₩149,278 | ₩151,235 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,791 | ₩155,858 | ₩147,737 | ₩155,040 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,759 | ₩151,629 | ₩144,910 | ₩150,350 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩152,186 | ₩154,102 | ₩139,844 | ₩149,774 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,932 | ₩149,533 | ₩144,695 | ₩148,233 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,610 | ₩149,908 | ₩145,995 | ₩147,014 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩141,051 | ₩148,064 | ₩140,488 | ₩145,781 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩145,292 | ₩146,250 | ₩140,903 | ₩141,319 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,799 | ₩147,670 | ₩142,203 | ₩143,650 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,878 | ₩145,325 | ₩134,391 | ₩141,814 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩135,355 | ₩141,506 | ₩135,195 | ₩136,575 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,590 | ₩147,684 | ₩141,479 | ₩143,543 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩150,498 | ₩150,498 | ₩144,320 | ₩146,210 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,965 | ₩149,451 | ₩144,159 | ₩148,782 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,952 | ₩152,990 | ₩147,054 | ₩149,131 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,938 | ₩147,295 | ₩138,236 | ₩145,406 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩141,439 | ₩144,589 | ₩140,300 | ₩142,645 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩143,315 | ₩144,186 | ₩136,736 | ₩139,911 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,947 | ₩140,555 | ₩130,773 | ₩137,164 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,756 | ₩136,253 | ₩128,682 | ₩130,746 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,633 | ₩134,672 | ₩131,067 | ₩132,756 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩133,332 | ₩137,660 | ₩127,597 | ₩131,496 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,513 | ₩131,148 | ₩128,642 | ₩129,821 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,781 | ₩133,305 | ₩129,674 | ₩130,706 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,803 | ₩130,813 | ₩127,972 | ₩130,491 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩131,402 | ₩131,804 | ₩129,459 | ₩130,464 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,724 | ₩131,724 | ₩129,312 | ₩131,067 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩127,356 | ₩131,847 | ₩127,235 | ₩131,309 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩128,160 | ₩128,414 | ₩124,430 | ₩128,039 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,687 | ₩126,069 | ₩121,017 | ₩125,922 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,821 | ₩123,469 | ₩119,758 | ₩122,250 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,953 | ₩126,953 | ₩117,386 | ₩117,587 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩124,153 | ₩129,339 | ₩122,505 | ₩125,734 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,701 | ₩129,822 | ₩124,555 | ₩127,302 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩132,193 | ₩132,769 | ₩125,077 | ₩128,173 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,580 | ₩138,321 | ₩127,744 | ₩131,041 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,908 | ₩138,504 | ₩132,796 | ₩137,647 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,779 | ₩139,550 | ₩134,350 | ₩138,732 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,607 | ₩141,774 | ₩133,707 | ₩135,838 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,917 | ₩144,079 | ₩140,636 | ₩142,377 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩143,530 | ₩143,530 | ₩136,816 | ₩139,416 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,942 | ₩142,793 | ₩136,379 | ₩141,292 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩138,504 | ₩140,099 | ₩136,240 | ₩137,808 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,670 | ₩141,546 | ₩136,200 | ₩137,352 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩144,521 | ₩147,684 | ₩138,826 | ₩141,908 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩142,236 | ₩145,794 | ₩138,866 | ₩141,895 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,911 | ₩149,566 | ₩139,844 | ₩144,950 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,551 | ₩141,426 | ₩133,305 | ₩140,809 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩122,250 | ₩128,441 | ₩120,308 | ₩125,091 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩129,205 | ₩131,657 | ₩116,294 | ₩116,903 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩115,001 | ₩128,307 | ₩115,001 | ₩119,744 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,818 | ₩116,488 | ₩108,180 | ₩112,950 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩114,069 | ₩120,421 | ₩112,401 | ₩113,553 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,833 | ₩108,555 | ₩102,471 | ₩106,880 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,677 | ₩112,012 | ₩107,590 | ₩108,515 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,463 | ₩119,510 | ₩112,776 | ₩115,309 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩116,113 | ₩119,514 | ₩115,764 | ₩119,114 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,660 | ₩118,565 | ₩112,374 | ₩118,096 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,763 | ₩113,158 | ₩106,304 | ₩109,185 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,491 | ₩116,997 | ₩111,342 | ₩114,170 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,533 | ₩115,309 | ₩108,468 | ₩113,848 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,778 | ₩111,449 | ₩107,365 | ₩108,488 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩112,253 | ₩114,907 | ₩110,511 | ₩113,567 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩113,057 | ₩115,309 | ₩108,220 | ₩111,704 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,498 | ₩119,329 | ₩110,699 | ₩111,650 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,386 | ₩107,072 | ₩101,312 | ₩106,934 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,686 | ₩103,570 | ₩100,448 | ₩101,198 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩99,249 | ₩103,141 | ₩98,947 | ₩102,619 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩93,225 | ₩96,910 | ₩92,341 | ₩95,691 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,827 | ₩92,193 | ₩89,949 | ₩90,760 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,610 | ₩93,131 | ₩88,140 | ₩89,768 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩92,012 | ₩92,126 | ₩84,435 | ₩88,937 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩92,260 | ₩94,056 | ₩91,885 | ₩93,453 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,460 | ₩91,751 | ₩87,302 | ₩91,202 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩90,250 | ₩93,828 | ₩88,991 | ₩89,929 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,994 | ₩90,371 | ₩86,138 | ₩89,634 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,920 | ₩86,900 | ₩82,350 | ₩85,748 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩82,103 | ₩85,024 | ₩82,049 | ₩84,823 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩83,135 | ₩84,930 | ₩79,302 | ₩79,758 | -4.06% | 216.3만 |
|---|