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 | ₩138,027 | ₩140,642 | ₩137,152 | ₩138,247 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,743 | ₩142,441 | ₩134,374 | ₩135,683 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,507 | ₩137,873 | ₩131,890 | ₩137,499 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,549 | ₩136,444 | ₩133,145 | ₩135,456 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,682 | ₩135,723 | ₩131,449 | ₩134,694 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,621 | ₩134,000 | ₩130,621 | ₩132,304 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,946 | ₩139,729 | ₩126,360 | ₩128,364 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,212 | ₩139,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,771 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,569 | ₩131,999 | ₩128,350 | ₩130,647 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,420 | ₩132,571 | ₩129,571 | ₩131,943 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,622 | ₩135,282 | ₩130,768 | ₩132,931 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,255 | ₩132,357 | ₩127,255 | ₩131,916 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,860 | ₩138,033 | ₩128,243 | ₩128,524 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,618 | ₩149,519 | ₩138,340 | ₩139,182 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,202 | ₩144,912 | ₩138,234 | ₩142,881 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,856 | ₩146,401 | ₩137,808 | ₩138,167 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,113 | ₩138,594 | ₩134,427 | ₩136,898 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,978 | ₩137,833 | ₩131,823 | ₩133,452 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,771 | ₩137,566 | ₩133,499 | ₩135,215 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,786 | ₩139,195 | ₩133,230 | ₩138,754 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,756 | ₩133,826 | ₩127,756 | ₩130,367 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,075 | ₩126,534 | ₩122,353 | ₩126,146 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,345 | ₩125,532 | ₩122,594 | ₩124,771 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,551 | ₩131,636 | ₩126,721 | ₩130,674 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,866 | ₩134,494 | ₩129,726 | ₩130,768 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,270 | ₩135,536 | ₩132,130 | ₩133,880 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,268 | ₩131,849 | ₩126,547 | ₩129,833 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,898 | ₩129,833 | ₩126,627 | ₩128,283 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,469 | ₩135,509 | ₩129,859 | ₩131,676 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,744 | ₩139,355 | ₩132,544 | ₩137,325 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,143 | ₩133,666 | ₩131,223 | ₩132,784 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,633 | ₩137,633 | ₩132,504 | ₩133,866 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,502 | ₩140,250 | ₩136,772 | ₩137,886 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,195 | ₩141,573 | ₩134,654 | ₩138,848 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,107 | ₩137,339 | ₩132,878 | ₩136,404 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩135,042 | ₩135,629 | ₩131,462 | ₩133,132 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,654 | ₩137,966 | ₩133,265 | ₩136,457 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,494 | ₩136,604 | ₩132,891 | ₩135,910 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,733 | ₩138,380 | ₩134,282 | ₩135,990 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,581 | ₩141,092 | ₩136,404 | ₩137,379 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,305 | ₩139,235 | ₩135,963 | ₩137,926 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,973 | ₩137,973 | ₩133,693 | ₩135,749 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,846 | ₩146,548 | ₩135,696 | ₩135,936 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,626 | ₩147,409 | ₩143,482 | ₩147,409 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,835 | ₩148,508 | ₩144,272 | ₩144,778 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,094 | ₩152,992 | ₩146,942 | ₩147,623 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,974 | ₩170,807 | ₩146,769 | ₩151,509 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,217 | ₩167,269 | ₩155,930 | ₩164,932 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,928 | ₩164,077 | ₩153,120 | ₩161,540 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,075 | ₩149,038 | ₩134,734 | ₩147,149 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,300 | ₩131,856 | ₩127,208 | ₩129,672 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,621 | ₩136,718 | ₩128,217 | ₩132,277 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,365 | ₩131,542 | ₩122,807 | ₩129,873 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,322 | ₩127,308 | ₩122,942 | ₩124,357 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,200 | ₩122,701 | ₩117,587 | ₩119,335 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩121,018 | ₩123,487 | ₩115,902 | ₩118,086 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,775 | ₩144,109 | ₩137,499 | ₩137,966 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,312 | ₩145,312 | ₩141,760 | ₩141,893 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩145,025 | ₩152,204 | ₩144,865 | ₩145,980 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,678 | ₩143,175 | ₩137,299 | ₩141,626 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,611 | ₩166,441 | ₩146,314 | ₩148,117 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,990 | ₩164,985 | ₩151,589 | ₩162,702 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,967 | ₩153,513 | ₩145,967 | ₩153,005 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,508 | ₩151,950 | ₩146,488 | ₩147,262 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,623 | ₩151,643 | ₩147,529 | ₩151,015 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,765 | ₩153,406 | ₩146,194 | ₩152,818 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,862 | ₩160,618 | ₩152,090 | ₩155,236 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,606 | ₩165,279 | ₩158,655 | ₩159,883 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,596 | ₩160,752 | ₩151,776 | ₩159,483 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,421 | ₩157,600 | ₩148,331 | ₩153,606 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,925 | ₩156,731 | ₩151,216 | ₩155,289 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,185 | ₩152,976 | ₩143,896 | ₩151,857 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,409 | ₩150,868 | ₩138,728 | ₩148,731 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,355 | ₩143,135 | ₩133,652 | ₩135,015 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,095 | ₩142,654 | ₩134,734 | ₩140,878 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,326 | ₩149,252 | ₩139,759 | ₩142,454 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,327 | ₩145,846 | ₩138,300 | ₩143,189 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,367 | ₩155,289 | ₩140,077 | ₩147,169 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,793 | ₩164,772 | ₩155,182 | ₩163,436 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,778 | ₩167,536 | ₩158,389 | ₩159,603 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,306 | ₩170,728 | ₩162,942 | ₩168,351 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩164,010 | ₩168,231 | ₩162,541 | ₩164,972 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,216 | ₩162,555 | ₩152,560 | ₩156,718 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,473 | ₩155,930 | ₩145,312 | ₩155,142 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,643 | ₩164,634 | ₩153,072 | ₩153,793 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,837 | ₩167,857 | ₩154,928 | ₩160,605 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,606 | ₩162,581 | ₩157,693 | ₩160,244 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,515 | ₩167,790 | ₩160,631 | ₩164,718 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩156,010 | ₩169,046 | ₩155,703 | ₩168,218 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,109 | ₩163,156 | ₩155,997 | ₩157,119 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,156 | ₩169,954 | ₩156,132 | ₩159,349 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,104 | ₩174,562 | ₩169,887 | ₩172,759 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,672 | ₩180,826 | ₩174,562 | ₩176,298 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,617 | ₩187,383 | ₩180,939 | ₩185,687 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,368 | ₩189,270 | ₩181,694 | ₩184,685 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,625 | ₩184,993 | ₩178,942 | ₩184,619 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,176 | ₩184,632 | ₩178,074 | ₩179,270 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,134 | ₩188,492 | ₩179,423 | ₩183,937 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,430 | ₩189,654 | ₩179,410 | ₩185,153 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,859 | ₩193,353 | ₩182,442 | ₩184,071 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,564 | ₩204,345 | ₩190,509 | ₩192,926 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,245 | ₩195,437 | ₩189,307 | ₩192,739 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,434 | ₩199,003 | ₩192,111 | ₩197,400 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,682 | ₩199,791 | ₩182,308 | ₩198,923 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,563 | ₩185,313 | ₩179,917 | ₩184,351 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,549 | ₩194,155 | ₩185,487 | ₩185,660 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,515 | ₩198,736 | ₩193,340 | ₩197,627 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,332 | ₩196,799 | ₩189,908 | ₩194,929 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,630 | ₩196,866 | ₩190,068 | ₩195,036 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,604 | ₩190,028 | ₩181,921 | ₩186,021 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,697 | ₩184,979 | ₩177,834 | ₩181,053 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,997 | ₩184,311 | ₩177,206 | ₩183,523 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,453 | ₩183,644 | ₩166,348 | ₩182,642 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,574 | ₩157,519 | ₩147,516 | ₩152,791 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,189 | ₩154,621 | ₩149,105 | ₩152,297 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,892 | ₩155,316 | ₩146,414 | ₩152,885 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,759 | ₩148,558 | ₩140,103 | ₩147,796 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,471 | ₩145,781 | ₩140,945 | ₩143,149 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,279 | ₩144,003 | ₩140,234 | ₩143,723 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,254 | ₩143,750 | ₩136,644 | ₩137,365 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,925 | ₩145,579 | ₩141,573 | ₩142,107 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,561 | ₩146,354 | ₩141,292 | ₩145,806 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,416 | ₩144,412 | ₩138,434 | ₩141,052 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,948 | ₩142,481 | ₩137,005 | ₩142,240 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,357 | ₩138,981 | ₩131,422 | ₩138,648 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,959 | ₩129,686 | ₩124,504 | ₩129,245 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,898 | ₩129,859 | ₩125,473 | ₩126,146 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,145 | ₩128,150 | ₩121,378 | ₩127,202 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,791 | ₩130,060 | ₩124,651 | ₩126,253 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,141 | ₩117,412 | ₩111,522 | ₩117,238 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,166 | ₩113,693 | ₩109,705 | ₩113,218 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,999 | ₩111,789 | ₩105,418 | ₩110,119 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,847 | ₩113,725 | ₩106,527 | ₩111,455 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,939 | ₩104,643 | ₩97,184 | ₩104,243 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,309 | ₩96,897 | ₩93,692 | ₩94,573 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,498 | ₩98,794 | ₩94,983 | ₩95,281 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,180 | ₩105,180 | ₩98,446 | ₩100,102 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,064 | ₩111,215 | ₩106,300 | ₩107,515 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,579 | ₩114,460 | ₩107,048 | ₩107,168 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,171 | ₩119,869 | ₩115,944 | ₩116,998 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,415 | ₩120,270 | ₩113,979 | ₩115,902 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,520 | ₩121,726 | ₩117,318 | ₩120,978 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,881 | ₩125,345 | ₩120,911 | ₩121,512 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,243 | ₩124,477 | ₩119,936 | ₩124,250 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,217 | ₩120,630 | ₩118,053 | ₩119,936 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,285 | ₩121,613 | ₩116,063 | ₩117,492 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,924 | ₩122,741 | ₩116,597 | ₩118,453 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,984 | ₩124,771 | ₩120,550 | ₩122,607 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,991 | ₩123,282 | ₩120,299 | ₩121,512 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,682 | ₩121,231 | ₩111,522 | ₩120,831 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,684 | ₩116,236 | ₩112,190 | ₩114,741 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,200 | ₩118,547 | ₩114,407 | ₩116,544 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,140 | ₩120,270 | ₩116,597 | ₩118,520 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,707 | ₩119,108 | ₩113,365 | ₩118,908 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,801 | ₩122,741 | ₩117,131 | ₩121,111 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,382 | ₩125,866 | ₩119,121 | ₩125,278 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,434 | ₩126,654 | ₩118,053 | ₩121,913 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,813 | ₩127,121 | ₩123,756 | ₩126,414 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,757 | ₩126,080 | ₩121,004 | ₩124,891 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,569 | ₩132,050 | ₩124,183 | ₩125,385 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,070 | ₩129,592 | ₩119,749 | ₩128,404 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,926 | ₩121,004 | ₩116,752 | ₩118,948 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,253 | ₩120,978 | ₩117,772 | ₩119,509 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,864 | ₩120,243 | ₩113,859 | ₩118,494 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,874 | ₩123,569 | ₩119,749 | ₩121,325 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,467 | ₩129,980 | ₩122,874 | ₩124,090 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,597 | ₩133,946 | ₩124,691 | ₩125,639 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,521 | ₩134,718 | ₩128,871 | ₩132,170 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,307 | ₩139,729 | ₩131,128 | ₩136,751 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,729 | ₩142,374 | ₩133,279 | ₩135,896 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,854 | ₩144,244 | ₩121,565 | ₩143,108 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,393 | ₩153,787 | ₩140,785 | ₩144,965 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,787 | ₩159,095 | ₩148,785 | ₩150,735 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,302 | ₩155,342 | ₩147,249 | ₩154,528 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,274 | ₩151,127 | ₩144,431 | ₩149,853 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,683 | ₩153,593 | ₩139,382 | ₩149,279 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,442 | ₩149,038 | ₩144,217 | ₩147,743 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,122 | ₩149,412 | ₩145,513 | ₩146,528 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,584 | ₩147,575 | ₩140,023 | ₩145,299 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,811 | ₩145,766 | ₩140,437 | ₩140,851 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,314 | ₩147,182 | ₩141,733 | ₩143,175 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,429 | ₩144,845 | ₩133,946 | ₩141,345 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,908 | ₩141,038 | ₩134,748 | ₩136,123 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,102 | ₩147,195 | ₩141,012 | ₩143,068 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩150,000 | ₩150,000 | ₩143,843 | ₩145,726 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,476 | ₩148,957 | ₩143,683 | ₩148,291 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,462 | ₩152,484 | ₩146,568 | ₩148,638 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,476 | ₩146,808 | ₩137,779 | ₩144,925 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,972 | ₩144,111 | ₩139,836 | ₩142,174 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,841 | ₩143,709 | ₩136,284 | ₩139,449 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,514 | ₩140,090 | ₩130,340 | ₩136,711 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,317 | ₩135,803 | ₩128,257 | ₩130,314 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,192 | ₩134,227 | ₩130,634 | ₩132,317 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,891 | ₩137,205 | ₩127,175 | ₩131,061 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,085 | ₩130,714 | ₩128,217 | ₩129,392 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,352 | ₩132,864 | ₩129,245 | ₩130,273 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,377 | ₩130,380 | ₩127,549 | ₩130,060 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,968 | ₩131,369 | ₩129,031 | ₩130,033 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,289 | ₩131,289 | ₩128,884 | ₩130,634 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,934 | ₩131,411 | ₩126,814 | ₩130,874 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,736 | ₩127,990 | ₩124,019 | ₩127,616 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,285 | ₩125,652 | ₩120,617 | ₩125,505 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,418 | ₩123,061 | ₩119,362 | ₩121,846 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,534 | ₩126,534 | ₩116,998 | ₩117,198 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,742 | ₩128,911 | ₩122,100 | ₩125,318 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,272 | ₩129,393 | ₩124,143 | ₩126,881 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,756 | ₩132,330 | ₩124,664 | ₩127,749 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,125 | ₩137,864 | ₩127,322 | ₩130,607 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,466 | ₩138,047 | ₩132,357 | ₩137,192 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,334 | ₩139,088 | ₩133,906 | ₩138,274 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,138 | ₩141,305 | ₩133,265 | ₩135,389 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,451 | ₩143,603 | ₩140,172 | ₩141,906 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩143,055 | ₩143,055 | ₩136,364 | ₩138,955 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,486 | ₩142,320 | ₩135,928 | ₩140,825 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩138,047 | ₩139,636 | ₩135,789 | ₩137,352 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,209 | ₩141,078 | ₩135,749 | ₩136,898 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩144,043 | ₩147,195 | ₩138,367 | ₩141,439 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,766 | ₩145,312 | ₩138,407 | ₩141,426 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,422 | ₩149,072 | ₩139,382 | ₩144,471 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,107 | ₩140,958 | ₩132,864 | ₩140,344 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,846 | ₩128,016 | ₩119,911 | ₩124,677 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,778 | ₩131,222 | ₩115,909 | ₩116,517 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,620 | ₩127,883 | ₩114,620 | ₩119,348 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,435 | ₩116,103 | ₩107,822 | ₩112,577 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,692 | ₩120,023 | ₩112,029 | ₩113,178 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,493 | ₩108,196 | ₩102,133 | ₩106,527 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,308 | ₩111,642 | ₩107,235 | ₩108,156 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,068 | ₩119,115 | ₩112,403 | ₩114,928 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,729 | ₩119,119 | ₩115,382 | ₩118,721 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,285 | ₩118,173 | ₩112,003 | ₩117,706 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,390 | ₩112,784 | ₩105,952 | ₩108,824 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,113 | ₩116,610 | ₩110,974 | ₩113,792 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,171 | ₩114,928 | ₩108,109 | ₩113,472 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,422 | ₩111,081 | ₩107,010 | ₩108,129 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,882 | ₩114,527 | ₩110,146 | ₩113,191 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,684 | ₩114,928 | ₩107,862 | ₩111,335 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,106 | ₩118,934 | ₩110,333 | ₩111,281 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,051 | ₩106,718 | ₩100,977 | ₩106,580 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,346 | ₩103,228 | ₩100,116 | ₩100,864 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,920 | ₩102,800 | ₩98,620 | ₩102,279 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,917 | ₩96,590 | ₩92,036 | ₩95,374 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,526 | ₩91,889 | ₩89,651 | ₩90,460 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,308 | ₩92,824 | ₩87,848 | ₩89,471 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,708 | ₩91,822 | ₩84,156 | ₩88,643 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,955 | ₩93,745 | ₩91,581 | ₩93,144 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,164 | ₩91,448 | ₩87,014 | ₩90,900 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,952 | ₩93,518 | ₩88,697 | ₩89,631 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,707 | ₩90,072 | ₩85,853 | ₩89,338 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,646 | ₩86,613 | ₩82,077 | ₩85,464 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,832 | ₩84,743 | ₩81,778 | ₩84,543 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,860 | ₩84,650 | ₩79,040 | ₩79,494 | -4.06% | 216.3만 |
|---|