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 | ₩137,937 | ₩140,550 | ₩137,062 | ₩138,157 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,652 | ₩142,348 | ₩134,286 | ₩135,594 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,420 | ₩137,783 | ₩131,804 | ₩137,409 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,461 | ₩136,355 | ₩133,058 | ₩135,367 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,597 | ₩135,634 | ₩131,363 | ₩134,607 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,536 | ₩133,912 | ₩130,536 | ₩132,217 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,857 | ₩139,638 | ₩126,278 | ₩128,280 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,125 | ₩139,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,685 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,483 | ₩131,913 | ₩128,267 | ₩130,562 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,335 | ₩132,484 | ₩129,487 | ₩131,857 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,537 | ₩135,194 | ₩130,682 | ₩132,845 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,172 | ₩132,271 | ₩127,172 | ₩131,830 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,770 | ₩137,943 | ₩128,160 | ₩128,440 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,523 | ₩149,422 | ₩138,250 | ₩139,091 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,111 | ₩144,817 | ₩138,144 | ₩142,788 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,763 | ₩146,305 | ₩137,718 | ₩138,077 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,023 | ₩138,504 | ₩134,340 | ₩136,809 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,889 | ₩137,743 | ₩131,737 | ₩133,365 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,682 | ₩137,476 | ₩133,412 | ₩135,127 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,699 | ₩139,105 | ₩133,144 | ₩138,664 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,673 | ₩133,739 | ₩127,673 | ₩130,282 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩122,994 | ₩126,451 | ₩122,274 | ₩126,064 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,263 | ₩125,450 | ₩122,514 | ₩124,690 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,467 | ₩131,550 | ₩126,638 | ₩130,589 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,779 | ₩134,406 | ₩129,641 | ₩130,682 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,184 | ₩135,447 | ₩132,044 | ₩133,792 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,185 | ₩131,764 | ₩126,465 | ₩129,748 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,814 | ₩129,748 | ₩126,545 | ₩128,200 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,381 | ₩135,421 | ₩129,775 | ₩131,590 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,658 | ₩139,265 | ₩132,458 | ₩137,236 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,057 | ₩133,579 | ₩131,138 | ₩132,698 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,543 | ₩137,543 | ₩132,418 | ₩133,779 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,411 | ₩140,159 | ₩136,683 | ₩137,796 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,107 | ₩141,480 | ₩134,566 | ₩138,757 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,019 | ₩137,249 | ₩132,791 | ₩136,315 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩134,954 | ₩135,541 | ₩131,376 | ₩133,045 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,566 | ₩137,877 | ₩133,178 | ₩136,368 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,406 | ₩136,515 | ₩132,805 | ₩135,821 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,643 | ₩138,290 | ₩134,194 | ₩135,901 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,491 | ₩141,000 | ₩136,315 | ₩137,289 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,216 | ₩139,145 | ₩135,875 | ₩137,837 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,883 | ₩137,883 | ₩133,605 | ₩135,661 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,751 | ₩146,452 | ₩135,608 | ₩135,848 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,531 | ₩147,313 | ₩143,389 | ₩147,313 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,739 | ₩148,412 | ₩144,178 | ₩144,684 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩149,996 | ₩152,892 | ₩146,846 | ₩147,527 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,863 | ₩170,696 | ₩146,674 | ₩151,411 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,116 | ₩167,160 | ₩155,829 | ₩164,825 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,828 | ₩163,970 | ₩153,020 | ₩161,434 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩134,987 | ₩148,941 | ₩134,647 | ₩147,053 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,215 | ₩131,770 | ₩127,125 | ₩129,588 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,536 | ₩136,629 | ₩128,133 | ₩132,191 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,283 | ₩131,457 | ₩122,727 | ₩129,788 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,241 | ₩127,226 | ₩122,862 | ₩124,276 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,123 | ₩122,621 | ₩117,510 | ₩119,257 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩120,939 | ₩123,407 | ₩115,827 | ₩118,009 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,682 | ₩144,015 | ₩137,409 | ₩137,877 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,218 | ₩145,218 | ₩141,667 | ₩141,801 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩144,931 | ₩152,105 | ₩144,770 | ₩145,885 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,586 | ₩143,082 | ₩137,209 | ₩141,534 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,504 | ₩166,333 | ₩146,219 | ₩148,020 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,891 | ₩164,878 | ₩151,491 | ₩162,596 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,872 | ₩153,413 | ₩145,872 | ₩152,906 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,410 | ₩151,851 | ₩146,392 | ₩147,166 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,524 | ₩151,544 | ₩147,433 | ₩150,917 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,668 | ₩153,306 | ₩146,098 | ₩152,719 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,758 | ₩160,513 | ₩151,991 | ₩155,135 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,501 | ₩165,172 | ₩158,551 | ₩159,779 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,495 | ₩160,647 | ₩151,678 | ₩159,379 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,320 | ₩157,497 | ₩148,234 | ₩153,506 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,825 | ₩156,629 | ₩151,117 | ₩155,188 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,088 | ₩152,876 | ₩143,803 | ₩151,758 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,318 | ₩150,770 | ₩138,637 | ₩148,634 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,265 | ₩143,042 | ₩133,565 | ₩134,927 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,007 | ₩142,561 | ₩134,647 | ₩140,786 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,231 | ₩149,155 | ₩139,668 | ₩142,361 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,237 | ₩145,751 | ₩138,210 | ₩143,095 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,267 | ₩155,188 | ₩139,985 | ₩147,073 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,688 | ₩164,664 | ₩155,081 | ₩163,330 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,671 | ₩167,427 | ₩158,286 | ₩159,499 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,198 | ₩170,617 | ₩162,836 | ₩168,241 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩163,904 | ₩168,121 | ₩162,435 | ₩164,865 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,112 | ₩162,449 | ₩152,461 | ₩156,616 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,373 | ₩155,829 | ₩145,218 | ₩155,041 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,539 | ₩164,527 | ₩152,972 | ₩153,693 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,730 | ₩167,748 | ₩154,828 | ₩160,500 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,501 | ₩162,475 | ₩157,590 | ₩160,140 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,409 | ₩167,681 | ₩160,527 | ₩164,611 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩155,909 | ₩168,936 | ₩155,602 | ₩168,108 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,005 | ₩163,049 | ₩155,895 | ₩157,016 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,049 | ₩169,843 | ₩156,030 | ₩159,245 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩171,992 | ₩174,448 | ₩169,776 | ₩172,646 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,554 | ₩180,708 | ₩174,448 | ₩176,183 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,497 | ₩187,261 | ₩180,821 | ₩185,566 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,249 | ₩189,147 | ₩181,575 | ₩184,565 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,508 | ₩184,872 | ₩178,826 | ₩184,498 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,057 | ₩184,512 | ₩177,958 | ₩179,153 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,016 | ₩188,369 | ₩179,306 | ₩183,818 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,310 | ₩189,530 | ₩179,293 | ₩185,032 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,734 | ₩193,227 | ₩182,323 | ₩183,951 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,439 | ₩204,212 | ₩190,384 | ₩192,800 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,120 | ₩195,310 | ₩189,183 | ₩192,613 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,308 | ₩198,873 | ₩191,986 | ₩197,272 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,563 | ₩199,661 | ₩182,189 | ₩198,793 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,444 | ₩185,192 | ₩179,800 | ₩184,231 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,424 | ₩194,028 | ₩185,366 | ₩185,539 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,389 | ₩198,606 | ₩193,214 | ₩197,499 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,204 | ₩196,671 | ₩189,784 | ₩194,802 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,506 | ₩196,738 | ₩189,944 | ₩194,909 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,484 | ₩189,904 | ₩181,802 | ₩185,900 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,577 | ₩184,859 | ₩177,718 | ₩180,935 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,880 | ₩184,191 | ₩177,091 | ₩183,404 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,340 | ₩183,524 | ₩166,239 | ₩182,523 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,476 | ₩157,417 | ₩147,420 | ₩152,692 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,090 | ₩154,521 | ₩149,008 | ₩152,198 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,795 | ₩155,215 | ₩146,319 | ₩152,785 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,666 | ₩148,461 | ₩140,012 | ₩147,700 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,377 | ₩145,686 | ₩140,853 | ₩143,055 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,187 | ₩143,910 | ₩140,143 | ₩143,629 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,161 | ₩143,656 | ₩136,555 | ₩137,276 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,830 | ₩145,484 | ₩141,480 | ₩142,014 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,468 | ₩146,259 | ₩141,200 | ₩145,711 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,322 | ₩144,318 | ₩138,344 | ₩140,960 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,858 | ₩142,388 | ₩136,916 | ₩142,148 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,271 | ₩138,891 | ₩131,336 | ₩138,557 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,877 | ₩129,601 | ₩124,423 | ₩129,161 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,814 | ₩129,775 | ₩125,392 | ₩126,064 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,063 | ₩128,066 | ₩121,299 | ₩127,119 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,707 | ₩129,975 | ₩124,569 | ₩126,171 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,066 | ₩117,335 | ₩111,449 | ₩117,162 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,094 | ₩113,619 | ₩109,634 | ₩113,144 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,930 | ₩111,716 | ₩105,349 | ₩110,048 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,778 | ₩113,651 | ₩106,457 | ₩111,382 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,875 | ₩104,575 | ₩97,121 | ₩104,175 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,247 | ₩96,834 | ₩93,631 | ₩94,512 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,435 | ₩98,729 | ₩94,921 | ₩95,219 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,112 | ₩105,112 | ₩98,382 | ₩100,037 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩108,993 | ₩111,142 | ₩106,230 | ₩107,445 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,505 | ₩114,385 | ₩106,978 | ₩107,098 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,095 | ₩119,791 | ₩115,868 | ₩116,921 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,337 | ₩120,192 | ₩113,905 | ₩115,827 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,443 | ₩121,646 | ₩117,242 | ₩120,899 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,801 | ₩125,263 | ₩120,832 | ₩121,433 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,165 | ₩124,396 | ₩119,858 | ₩124,169 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,140 | ₩120,552 | ₩117,976 | ₩119,858 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,206 | ₩121,534 | ₩115,987 | ₩117,415 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,846 | ₩122,661 | ₩116,521 | ₩118,376 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,906 | ₩124,690 | ₩120,472 | ₩122,527 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,912 | ₩123,201 | ₩120,221 | ₩121,433 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,609 | ₩121,153 | ₩111,449 | ₩120,752 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,610 | ₩116,161 | ₩112,116 | ₩114,666 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,123 | ₩118,470 | ₩114,332 | ₩116,468 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,063 | ₩120,192 | ₩116,521 | ₩118,443 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,632 | ₩119,030 | ₩113,291 | ₩118,830 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,723 | ₩122,661 | ₩117,055 | ₩121,032 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,304 | ₩125,784 | ₩119,044 | ₩125,197 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,351 | ₩126,572 | ₩117,976 | ₩121,833 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,731 | ₩127,039 | ₩123,675 | ₩126,331 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,676 | ₩125,998 | ₩120,926 | ₩124,810 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,483 | ₩131,964 | ₩124,102 | ₩125,304 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩119,991 | ₩129,508 | ₩119,671 | ₩128,320 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,849 | ₩120,926 | ₩116,676 | ₩118,870 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,176 | ₩120,899 | ₩117,696 | ₩119,431 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,788 | ₩120,165 | ₩113,785 | ₩118,416 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,794 | ₩123,488 | ₩119,671 | ₩121,246 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,385 | ₩129,895 | ₩122,794 | ₩124,009 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,511 | ₩133,859 | ₩124,609 | ₩125,557 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,433 | ₩134,631 | ₩128,787 | ₩132,084 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,219 | ₩139,638 | ₩131,043 | ₩136,662 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,638 | ₩142,281 | ₩133,192 | ₩135,808 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,772 | ₩144,150 | ₩121,486 | ₩143,015 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,293 | ₩153,686 | ₩140,693 | ₩144,871 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,684 | ₩158,992 | ₩148,688 | ₩150,637 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,206 | ₩155,241 | ₩147,153 | ₩154,427 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,179 | ₩151,029 | ₩144,337 | ₩149,756 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,584 | ₩153,493 | ₩139,291 | ₩149,182 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,346 | ₩148,941 | ₩144,123 | ₩147,647 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,026 | ₩149,315 | ₩145,418 | ₩146,432 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,493 | ₩147,479 | ₩139,932 | ₩145,204 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,717 | ₩145,671 | ₩140,346 | ₩140,760 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,219 | ₩147,086 | ₩141,640 | ₩143,082 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,341 | ₩144,750 | ₩133,859 | ₩141,253 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,820 | ₩140,946 | ₩134,660 | ₩136,035 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,006 | ₩147,099 | ₩140,920 | ₩142,975 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩149,902 | ₩149,902 | ₩143,749 | ₩145,631 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,380 | ₩148,860 | ₩143,589 | ₩148,194 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,366 | ₩152,385 | ₩146,472 | ₩148,541 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,385 | ₩146,712 | ₩137,690 | ₩144,830 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,880 | ₩144,018 | ₩139,745 | ₩142,081 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,748 | ₩143,616 | ₩136,195 | ₩139,358 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,429 | ₩139,999 | ₩130,255 | ₩136,622 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,231 | ₩135,714 | ₩128,173 | ₩130,229 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,105 | ₩134,139 | ₩130,549 | ₩132,231 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,805 | ₩137,116 | ₩127,092 | ₩130,976 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,001 | ₩130,629 | ₩128,133 | ₩129,308 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,268 | ₩132,778 | ₩129,161 | ₩130,189 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,293 | ₩130,295 | ₩127,466 | ₩129,975 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,883 | ₩131,283 | ₩128,947 | ₩129,948 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,203 | ₩131,203 | ₩128,800 | ₩130,549 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,852 | ₩131,326 | ₩126,732 | ₩130,789 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,653 | ₩127,906 | ₩123,938 | ₩127,533 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,206 | ₩125,570 | ₩120,539 | ₩125,424 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,339 | ₩122,981 | ₩119,284 | ₩121,767 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,451 | ₩126,451 | ₩116,921 | ₩117,122 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,662 | ₩128,827 | ₩122,020 | ₩125,237 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,188 | ₩129,309 | ₩124,062 | ₩126,798 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,670 | ₩132,244 | ₩124,583 | ₩127,666 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,036 | ₩137,774 | ₩127,239 | ₩130,522 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,379 | ₩137,957 | ₩132,271 | ₩137,102 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,246 | ₩138,998 | ₩133,819 | ₩138,184 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,047 | ₩141,213 | ₩133,178 | ₩135,301 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,359 | ₩143,509 | ₩140,080 | ₩141,814 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩142,962 | ₩142,962 | ₩136,275 | ₩138,864 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,396 | ₩142,228 | ₩135,840 | ₩140,733 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩137,957 | ₩139,545 | ₩135,701 | ₩137,263 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,118 | ₩140,986 | ₩135,661 | ₩136,809 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩143,950 | ₩147,099 | ₩138,277 | ₩141,347 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,674 | ₩145,218 | ₩138,317 | ₩141,333 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,326 | ₩148,975 | ₩139,291 | ₩144,377 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,019 | ₩140,866 | ₩132,778 | ₩140,252 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,767 | ₩127,933 | ₩119,832 | ₩124,596 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,694 | ₩131,136 | ₩115,834 | ₩116,441 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,546 | ₩127,799 | ₩114,546 | ₩119,271 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,360 | ₩116,027 | ₩107,752 | ₩112,504 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,618 | ₩119,945 | ₩111,956 | ₩113,104 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,426 | ₩108,126 | ₩102,066 | ₩106,457 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,236 | ₩111,569 | ₩107,165 | ₩108,086 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩118,990 | ₩119,037 | ₩112,330 | ₩114,853 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,653 | ₩119,041 | ₩115,306 | ₩118,643 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,211 | ₩118,096 | ₩111,930 | ₩117,629 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,317 | ₩112,710 | ₩105,883 | ₩108,753 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,038 | ₩116,534 | ₩110,902 | ₩113,718 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,100 | ₩114,853 | ₩108,039 | ₩113,398 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,352 | ₩111,009 | ₩106,940 | ₩108,059 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,809 | ₩114,452 | ₩110,074 | ₩113,118 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,610 | ₩114,853 | ₩107,792 | ₩111,262 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,029 | ₩118,857 | ₩110,261 | ₩111,209 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩100,985 | ₩106,648 | ₩100,912 | ₩106,511 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,280 | ₩103,161 | ₩100,051 | ₩100,798 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,856 | ₩102,733 | ₩98,556 | ₩102,213 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,856 | ₩96,527 | ₩91,976 | ₩95,312 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,467 | ₩91,829 | ₩89,593 | ₩90,401 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,248 | ₩92,763 | ₩87,791 | ₩89,413 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,649 | ₩91,762 | ₩84,101 | ₩88,585 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,895 | ₩93,684 | ₩91,522 | ₩93,083 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,106 | ₩91,388 | ₩86,957 | ₩90,841 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,893 | ₩93,457 | ₩88,639 | ₩89,573 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,650 | ₩90,014 | ₩85,797 | ₩89,279 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,592 | ₩86,557 | ₩82,024 | ₩85,409 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,778 | ₩84,688 | ₩81,725 | ₩84,488 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,806 | ₩84,595 | ₩78,989 | ₩79,443 | -4.06% | 216.3만 |
|---|