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 | ₩137,958 | ₩140,572 | ₩137,084 | ₩138,179 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,674 | ₩142,370 | ₩134,307 | ₩135,616 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,441 | ₩137,805 | ₩131,824 | ₩137,431 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,482 | ₩136,376 | ₩133,079 | ₩135,389 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,617 | ₩135,656 | ₩131,384 | ₩134,628 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,556 | ₩133,934 | ₩130,556 | ₩132,238 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,878 | ₩139,660 | ₩126,298 | ₩128,300 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,146 | ₩139,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,705 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,504 | ₩131,934 | ₩128,287 | ₩130,583 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,356 | ₩132,505 | ₩129,507 | ₩131,878 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,557 | ₩135,215 | ₩130,703 | ₩132,866 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,192 | ₩132,292 | ₩127,192 | ₩131,851 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,791 | ₩137,965 | ₩128,180 | ₩128,460 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,546 | ₩149,445 | ₩138,272 | ₩139,113 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,133 | ₩144,840 | ₩138,165 | ₩142,811 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,785 | ₩146,328 | ₩137,739 | ₩138,099 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,045 | ₩138,526 | ₩134,361 | ₩136,830 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,910 | ₩137,765 | ₩131,758 | ₩133,386 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,704 | ₩137,498 | ₩133,433 | ₩135,148 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,720 | ₩139,126 | ₩133,165 | ₩138,686 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,693 | ₩133,760 | ₩127,693 | ₩130,303 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,014 | ₩126,471 | ₩122,293 | ₩126,084 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,283 | ₩125,470 | ₩122,533 | ₩124,709 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,487 | ₩131,571 | ₩126,658 | ₩130,610 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,800 | ₩134,427 | ₩129,662 | ₩130,703 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,205 | ₩135,469 | ₩132,065 | ₩133,813 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,205 | ₩131,784 | ₩126,485 | ₩129,769 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,834 | ₩129,769 | ₩126,565 | ₩128,220 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,402 | ₩135,442 | ₩129,795 | ₩131,611 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,679 | ₩139,287 | ₩132,478 | ₩137,258 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,078 | ₩133,600 | ₩131,158 | ₩132,719 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,565 | ₩137,565 | ₩132,438 | ₩133,800 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,433 | ₩140,181 | ₩136,705 | ₩137,818 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,128 | ₩141,503 | ₩134,588 | ₩138,779 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,040 | ₩137,271 | ₩132,812 | ₩136,336 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩134,975 | ₩135,562 | ₩131,397 | ₩133,066 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,588 | ₩137,898 | ₩133,199 | ₩136,390 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,427 | ₩136,537 | ₩132,826 | ₩135,842 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,665 | ₩138,312 | ₩134,215 | ₩135,923 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,512 | ₩141,022 | ₩136,336 | ₩137,311 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,237 | ₩139,166 | ₩135,896 | ₩137,858 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,905 | ₩137,905 | ₩133,626 | ₩135,682 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,774 | ₩146,475 | ₩135,629 | ₩135,869 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,554 | ₩147,336 | ₩143,412 | ₩147,336 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,762 | ₩148,435 | ₩144,200 | ₩144,706 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,019 | ₩152,916 | ₩146,869 | ₩147,550 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,890 | ₩170,723 | ₩146,697 | ₩151,434 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,140 | ₩167,187 | ₩155,853 | ₩164,851 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,852 | ₩163,996 | ₩153,044 | ₩161,460 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,008 | ₩148,965 | ₩134,668 | ₩147,076 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,236 | ₩131,791 | ₩127,145 | ₩129,608 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,556 | ₩136,650 | ₩128,153 | ₩132,211 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,303 | ₩131,477 | ₩122,747 | ₩129,809 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,261 | ₩127,246 | ₩122,882 | ₩124,295 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,141 | ₩122,640 | ₩117,529 | ₩119,276 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩120,958 | ₩123,426 | ₩115,845 | ₩118,028 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,704 | ₩144,038 | ₩137,431 | ₩137,898 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,240 | ₩145,240 | ₩141,689 | ₩141,823 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩144,953 | ₩152,129 | ₩144,793 | ₩145,908 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,608 | ₩143,104 | ₩137,231 | ₩141,556 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,530 | ₩166,359 | ₩146,242 | ₩148,044 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,915 | ₩164,904 | ₩151,515 | ₩162,621 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,895 | ₩153,437 | ₩145,895 | ₩152,930 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,433 | ₩151,875 | ₩146,415 | ₩147,189 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,548 | ₩151,568 | ₩147,456 | ₩150,941 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,691 | ₩153,330 | ₩146,121 | ₩152,743 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,783 | ₩160,539 | ₩152,015 | ₩155,159 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,527 | ₩165,198 | ₩158,576 | ₩159,804 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,519 | ₩160,672 | ₩151,701 | ₩159,404 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,345 | ₩157,522 | ₩148,257 | ₩153,530 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,849 | ₩156,654 | ₩151,141 | ₩155,212 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,112 | ₩152,900 | ₩143,825 | ₩151,782 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,340 | ₩150,794 | ₩138,659 | ₩148,658 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,287 | ₩143,064 | ₩133,586 | ₩134,948 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,028 | ₩142,584 | ₩134,668 | ₩140,808 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,254 | ₩149,178 | ₩139,690 | ₩142,384 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,259 | ₩145,774 | ₩138,232 | ₩143,118 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,291 | ₩155,212 | ₩140,007 | ₩147,096 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,713 | ₩164,690 | ₩155,106 | ₩163,355 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,697 | ₩167,454 | ₩158,311 | ₩159,524 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,224 | ₩170,644 | ₩162,861 | ₩168,268 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩163,929 | ₩168,148 | ₩162,461 | ₩164,891 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,137 | ₩162,474 | ₩152,485 | ₩156,641 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,397 | ₩155,853 | ₩145,240 | ₩155,065 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,564 | ₩164,553 | ₩152,996 | ₩153,717 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,756 | ₩167,774 | ₩154,852 | ₩160,525 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,527 | ₩162,501 | ₩157,615 | ₩160,165 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,434 | ₩167,707 | ₩160,552 | ₩164,637 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩155,933 | ₩168,962 | ₩155,626 | ₩168,134 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,030 | ₩163,075 | ₩155,920 | ₩157,041 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,075 | ₩169,870 | ₩156,055 | ₩159,270 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,019 | ₩174,475 | ₩169,803 | ₩172,673 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,583 | ₩180,736 | ₩174,475 | ₩176,211 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,526 | ₩187,291 | ₩180,850 | ₩185,595 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,278 | ₩189,177 | ₩181,604 | ₩184,594 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,536 | ₩184,901 | ₩178,854 | ₩184,527 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,086 | ₩184,541 | ₩177,986 | ₩179,181 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,044 | ₩188,399 | ₩179,334 | ₩183,847 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,339 | ₩189,560 | ₩179,321 | ₩185,061 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,764 | ₩193,258 | ₩182,351 | ₩183,980 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,469 | ₩204,244 | ₩190,414 | ₩192,831 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,150 | ₩195,340 | ₩189,213 | ₩192,644 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,338 | ₩198,905 | ₩192,016 | ₩197,303 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,592 | ₩199,692 | ₩182,218 | ₩198,824 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,473 | ₩185,222 | ₩179,828 | ₩184,260 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,454 | ₩194,059 | ₩185,395 | ₩185,569 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,419 | ₩198,638 | ₩193,244 | ₩197,530 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,235 | ₩196,702 | ₩189,814 | ₩194,833 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,536 | ₩196,769 | ₩189,974 | ₩194,940 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,513 | ₩189,934 | ₩181,831 | ₩185,929 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,606 | ₩184,888 | ₩177,746 | ₩180,963 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,909 | ₩184,220 | ₩177,119 | ₩183,433 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,367 | ₩183,553 | ₩166,266 | ₩182,552 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,500 | ₩157,442 | ₩147,443 | ₩152,716 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,114 | ₩154,545 | ₩149,032 | ₩152,222 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,818 | ₩155,239 | ₩146,342 | ₩152,809 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,688 | ₩148,484 | ₩140,034 | ₩147,723 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,399 | ₩145,709 | ₩140,875 | ₩143,078 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,209 | ₩143,932 | ₩140,165 | ₩143,652 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,183 | ₩143,679 | ₩136,577 | ₩137,298 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,853 | ₩145,507 | ₩141,503 | ₩142,037 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,490 | ₩146,282 | ₩141,222 | ₩145,734 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,345 | ₩144,341 | ₩138,365 | ₩140,982 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,879 | ₩142,410 | ₩136,937 | ₩142,170 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,292 | ₩138,913 | ₩131,357 | ₩138,579 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,897 | ₩129,622 | ₩124,442 | ₩129,181 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,834 | ₩129,795 | ₩125,411 | ₩126,084 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,083 | ₩128,087 | ₩121,318 | ₩127,139 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,727 | ₩129,995 | ₩124,589 | ₩126,191 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,084 | ₩117,354 | ₩111,467 | ₩117,180 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,112 | ₩113,637 | ₩109,651 | ₩113,162 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,947 | ₩111,734 | ₩105,366 | ₩110,065 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,794 | ₩113,669 | ₩106,474 | ₩111,400 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,890 | ₩104,592 | ₩97,136 | ₩104,191 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,262 | ₩96,849 | ₩93,645 | ₩94,526 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,450 | ₩98,745 | ₩94,936 | ₩95,234 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,128 | ₩105,128 | ₩98,398 | ₩100,053 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,010 | ₩111,160 | ₩106,247 | ₩107,462 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,522 | ₩114,403 | ₩106,995 | ₩107,115 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,113 | ₩119,810 | ₩115,887 | ₩116,940 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,356 | ₩120,210 | ₩113,923 | ₩115,845 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,462 | ₩121,666 | ₩117,260 | ₩120,918 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,820 | ₩125,283 | ₩120,851 | ₩121,452 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,184 | ₩124,415 | ₩119,877 | ₩124,189 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,159 | ₩120,571 | ₩117,994 | ₩119,877 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,225 | ₩121,553 | ₩116,005 | ₩117,434 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,865 | ₩122,680 | ₩116,539 | ₩118,395 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,925 | ₩124,709 | ₩120,491 | ₩122,547 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,931 | ₩123,221 | ₩120,240 | ₩121,452 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,627 | ₩121,172 | ₩111,467 | ₩120,771 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,628 | ₩116,179 | ₩112,134 | ₩114,684 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,141 | ₩118,488 | ₩114,350 | ₩116,486 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,081 | ₩120,210 | ₩116,539 | ₩118,462 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,650 | ₩119,049 | ₩113,309 | ₩118,849 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,742 | ₩122,680 | ₩117,073 | ₩121,051 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,323 | ₩125,804 | ₩119,062 | ₩125,216 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,371 | ₩126,591 | ₩117,994 | ₩121,852 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,750 | ₩127,059 | ₩123,695 | ₩126,351 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,696 | ₩126,017 | ₩120,945 | ₩124,829 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,504 | ₩131,985 | ₩124,122 | ₩125,323 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,010 | ₩129,528 | ₩119,690 | ₩128,340 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,868 | ₩120,945 | ₩116,694 | ₩118,889 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,195 | ₩120,918 | ₩117,714 | ₩119,450 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,806 | ₩120,184 | ₩113,803 | ₩118,435 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,814 | ₩123,508 | ₩119,690 | ₩121,265 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,405 | ₩129,915 | ₩122,814 | ₩124,028 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,532 | ₩133,880 | ₩124,629 | ₩125,577 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,454 | ₩134,652 | ₩128,807 | ₩132,105 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,241 | ₩139,660 | ₩131,063 | ₩136,683 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,660 | ₩142,304 | ₩133,213 | ₩135,829 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,792 | ₩144,172 | ₩121,505 | ₩143,038 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,317 | ₩153,711 | ₩140,715 | ₩144,893 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,709 | ₩159,017 | ₩148,711 | ₩150,660 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,229 | ₩155,266 | ₩147,176 | ₩154,451 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,202 | ₩151,053 | ₩144,359 | ₩149,779 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,608 | ₩153,517 | ₩139,313 | ₩149,205 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,370 | ₩148,965 | ₩144,146 | ₩147,670 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,049 | ₩149,339 | ₩145,441 | ₩146,455 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,515 | ₩147,502 | ₩139,954 | ₩145,227 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,740 | ₩145,694 | ₩140,368 | ₩140,782 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,242 | ₩147,109 | ₩141,663 | ₩143,104 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,362 | ₩144,773 | ₩133,880 | ₩141,276 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,841 | ₩140,969 | ₩134,681 | ₩136,056 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,029 | ₩147,123 | ₩140,942 | ₩142,998 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩149,926 | ₩149,926 | ₩143,772 | ₩145,654 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,403 | ₩148,883 | ₩143,612 | ₩148,217 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,390 | ₩152,409 | ₩146,495 | ₩148,564 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,407 | ₩146,736 | ₩137,711 | ₩144,853 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,902 | ₩144,040 | ₩139,767 | ₩142,103 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,771 | ₩143,638 | ₩136,216 | ₩139,380 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,449 | ₩140,021 | ₩130,276 | ₩136,643 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,252 | ₩135,736 | ₩128,193 | ₩130,249 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,126 | ₩134,160 | ₩130,570 | ₩132,252 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,826 | ₩137,137 | ₩127,112 | ₩130,997 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,021 | ₩130,650 | ₩128,153 | ₩129,328 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,288 | ₩132,799 | ₩129,181 | ₩130,209 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,313 | ₩130,316 | ₩127,486 | ₩129,995 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,903 | ₩131,304 | ₩128,968 | ₩129,969 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,224 | ₩131,224 | ₩128,821 | ₩130,570 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,872 | ₩131,346 | ₩126,752 | ₩130,810 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,673 | ₩127,926 | ₩123,958 | ₩127,553 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,225 | ₩125,590 | ₩120,558 | ₩125,443 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,358 | ₩123,000 | ₩119,303 | ₩121,786 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,471 | ₩126,471 | ₩116,940 | ₩117,140 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,681 | ₩128,847 | ₩122,039 | ₩125,256 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,208 | ₩129,329 | ₩124,082 | ₩126,818 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,691 | ₩132,265 | ₩124,602 | ₩127,686 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,057 | ₩137,795 | ₩127,259 | ₩130,543 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,400 | ₩137,978 | ₩132,292 | ₩137,124 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,267 | ₩139,020 | ₩133,840 | ₩138,205 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,069 | ₩141,236 | ₩133,199 | ₩135,322 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,381 | ₩143,532 | ₩140,102 | ₩141,836 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩142,984 | ₩142,984 | ₩136,296 | ₩138,886 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,418 | ₩142,250 | ₩135,861 | ₩140,755 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩137,978 | ₩139,567 | ₩135,722 | ₩137,284 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,140 | ₩141,009 | ₩135,682 | ₩136,830 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩143,972 | ₩147,123 | ₩138,299 | ₩141,369 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,696 | ₩145,240 | ₩138,339 | ₩141,356 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,350 | ₩148,998 | ₩139,313 | ₩144,399 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,040 | ₩140,889 | ₩132,799 | ₩140,274 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,786 | ₩127,953 | ₩119,851 | ₩124,616 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,714 | ₩131,157 | ₩115,852 | ₩116,459 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,564 | ₩127,820 | ₩114,564 | ₩119,289 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,378 | ₩116,045 | ₩107,769 | ₩112,521 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,636 | ₩119,963 | ₩111,974 | ₩113,122 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,443 | ₩108,143 | ₩102,082 | ₩106,474 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,253 | ₩111,587 | ₩107,182 | ₩108,103 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,009 | ₩119,056 | ₩112,348 | ₩114,871 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,672 | ₩119,060 | ₩115,325 | ₩118,662 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,229 | ₩118,115 | ₩111,947 | ₩117,647 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,334 | ₩112,728 | ₩105,900 | ₩108,770 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,056 | ₩116,553 | ₩110,919 | ₩113,736 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,117 | ₩114,871 | ₩108,056 | ₩113,416 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,368 | ₩111,026 | ₩106,957 | ₩108,076 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,827 | ₩114,470 | ₩110,092 | ₩113,135 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,628 | ₩114,871 | ₩107,809 | ₩111,280 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,048 | ₩118,876 | ₩110,279 | ₩111,226 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,001 | ₩106,665 | ₩100,927 | ₩106,527 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,296 | ₩103,177 | ₩100,066 | ₩100,814 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,872 | ₩102,750 | ₩98,571 | ₩102,229 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,871 | ₩96,542 | ₩91,990 | ₩95,327 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,482 | ₩91,843 | ₩89,607 | ₩90,415 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,262 | ₩92,778 | ₩87,805 | ₩89,427 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,663 | ₩91,776 | ₩84,114 | ₩88,599 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,910 | ₩93,699 | ₩91,536 | ₩93,098 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,120 | ₩91,403 | ₩86,971 | ₩90,855 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,908 | ₩93,472 | ₩88,653 | ₩89,587 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,664 | ₩90,028 | ₩85,811 | ₩89,293 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,605 | ₩86,570 | ₩82,037 | ₩85,422 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,791 | ₩84,701 | ₩81,738 | ₩84,501 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,819 | ₩84,608 | ₩79,001 | ₩79,455 | -4.06% | 216.3만 |
|---|