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 | ₩137,933 | ₩140,546 | ₩137,058 | ₩138,153 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,648 | ₩142,344 | ₩134,282 | ₩135,590 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,416 | ₩137,779 | ₩131,800 | ₩137,405 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,457 | ₩136,351 | ₩133,054 | ₩135,363 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,593 | ₩135,630 | ₩131,359 | ₩134,602 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,532 | ₩133,908 | ₩130,532 | ₩132,213 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,852 | ₩139,634 | ₩126,274 | ₩128,276 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,121 | ₩139,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,681 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,479 | ₩131,909 | ₩128,263 | ₩130,558 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,332 | ₩132,480 | ₩129,483 | ₩131,853 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,533 | ₩135,190 | ₩130,679 | ₩132,841 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,168 | ₩132,267 | ₩127,168 | ₩131,826 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,766 | ₩137,939 | ₩128,156 | ₩128,436 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,519 | ₩149,417 | ₩138,246 | ₩139,087 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,107 | ₩144,813 | ₩138,139 | ₩142,784 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,758 | ₩146,301 | ₩137,714 | ₩138,073 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,019 | ₩138,500 | ₩134,336 | ₩136,805 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,885 | ₩137,739 | ₩131,733 | ₩133,361 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,678 | ₩137,472 | ₩133,408 | ₩135,123 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,695 | ₩139,100 | ₩133,140 | ₩138,660 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,669 | ₩133,735 | ₩127,669 | ₩130,278 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩122,991 | ₩126,448 | ₩122,270 | ₩126,061 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,260 | ₩125,447 | ₩122,510 | ₩124,686 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,463 | ₩131,546 | ₩126,634 | ₩130,585 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,775 | ₩134,402 | ₩129,637 | ₩130,679 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,180 | ₩135,443 | ₩132,040 | ₩133,788 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,182 | ₩131,760 | ₩126,461 | ₩129,744 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,810 | ₩129,744 | ₩126,541 | ₩128,196 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,377 | ₩135,417 | ₩129,771 | ₩131,586 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,654 | ₩139,261 | ₩132,454 | ₩137,232 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,053 | ₩133,575 | ₩131,134 | ₩132,694 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,539 | ₩137,539 | ₩132,414 | ₩133,775 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,407 | ₩140,155 | ₩136,679 | ₩137,792 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,103 | ₩141,476 | ₩134,562 | ₩138,753 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,015 | ₩137,245 | ₩132,787 | ₩136,311 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩134,949 | ₩135,537 | ₩131,373 | ₩133,041 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,562 | ₩137,872 | ₩133,174 | ₩136,364 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,402 | ₩136,511 | ₩132,801 | ₩135,817 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,639 | ₩138,286 | ₩134,190 | ₩135,897 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,486 | ₩140,996 | ₩136,311 | ₩137,285 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,212 | ₩139,140 | ₩135,870 | ₩137,832 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,879 | ₩137,879 | ₩133,601 | ₩135,657 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,747 | ₩146,448 | ₩135,603 | ₩135,844 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,527 | ₩147,309 | ₩143,385 | ₩147,309 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,735 | ₩148,407 | ₩144,173 | ₩144,679 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩149,991 | ₩152,888 | ₩146,841 | ₩147,522 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,858 | ₩170,691 | ₩146,669 | ₩151,406 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,111 | ₩167,155 | ₩155,824 | ₩164,820 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,823 | ₩163,965 | ₩153,016 | ₩161,430 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩134,983 | ₩148,937 | ₩134,643 | ₩147,048 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,211 | ₩131,766 | ₩127,122 | ₩129,584 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,532 | ₩136,625 | ₩128,129 | ₩132,187 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,280 | ₩131,453 | ₩122,724 | ₩129,784 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,238 | ₩127,222 | ₩122,859 | ₩124,272 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,119 | ₩122,617 | ₩117,507 | ₩119,254 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩120,935 | ₩123,403 | ₩115,824 | ₩118,006 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,677 | ₩144,011 | ₩137,405 | ₩137,872 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,213 | ₩145,213 | ₩141,663 | ₩141,796 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩144,926 | ₩152,100 | ₩144,766 | ₩145,881 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,582 | ₩143,078 | ₩137,205 | ₩141,529 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,499 | ₩166,328 | ₩146,214 | ₩148,016 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,887 | ₩164,873 | ₩151,486 | ₩162,591 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,867 | ₩153,408 | ₩145,867 | ₩152,901 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,405 | ₩151,847 | ₩146,388 | ₩147,162 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,520 | ₩151,540 | ₩147,429 | ₩150,912 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,663 | ₩153,301 | ₩146,094 | ₩152,714 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,754 | ₩160,509 | ₩151,987 | ₩155,130 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,496 | ₩165,167 | ₩158,547 | ₩159,775 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,490 | ₩160,642 | ₩151,673 | ₩159,374 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,316 | ₩157,492 | ₩148,230 | ₩153,502 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,821 | ₩156,625 | ₩151,112 | ₩155,183 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,084 | ₩152,872 | ₩143,798 | ₩151,753 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,314 | ₩150,765 | ₩138,633 | ₩148,630 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,261 | ₩143,038 | ₩133,561 | ₩134,923 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,003 | ₩142,557 | ₩134,643 | ₩140,782 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,227 | ₩149,150 | ₩139,664 | ₩142,357 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,233 | ₩145,747 | ₩138,206 | ₩143,091 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,262 | ₩155,183 | ₩139,981 | ₩147,068 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,683 | ₩164,659 | ₩155,076 | ₩163,325 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,666 | ₩167,422 | ₩158,281 | ₩159,494 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,193 | ₩170,612 | ₩162,831 | ₩168,236 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩163,899 | ₩168,116 | ₩162,431 | ₩164,860 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,107 | ₩162,444 | ₩152,456 | ₩156,611 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,368 | ₩155,824 | ₩145,213 | ₩155,036 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,534 | ₩164,522 | ₩152,968 | ₩153,688 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,725 | ₩167,743 | ₩154,823 | ₩160,495 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,496 | ₩162,471 | ₩157,586 | ₩160,135 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,404 | ₩167,676 | ₩160,522 | ₩164,606 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩155,904 | ₩168,930 | ₩155,597 | ₩168,103 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,000 | ₩163,045 | ₩155,891 | ₩157,012 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,045 | ₩169,838 | ₩156,025 | ₩159,241 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩171,987 | ₩174,443 | ₩169,771 | ₩172,641 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,549 | ₩180,702 | ₩174,443 | ₩176,178 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,492 | ₩187,256 | ₩180,816 | ₩185,561 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,244 | ₩189,142 | ₩181,570 | ₩184,560 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,502 | ₩184,867 | ₩178,820 | ₩184,493 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,051 | ₩184,506 | ₩177,953 | ₩179,147 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,010 | ₩188,363 | ₩179,301 | ₩183,812 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,305 | ₩189,525 | ₩179,288 | ₩185,027 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,728 | ₩193,222 | ₩182,317 | ₩183,946 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,433 | ₩204,206 | ₩190,379 | ₩192,795 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,114 | ₩195,304 | ₩189,178 | ₩192,608 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,302 | ₩198,867 | ₩191,980 | ₩197,266 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,558 | ₩199,655 | ₩182,184 | ₩198,787 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,438 | ₩185,187 | ₩179,795 | ₩184,226 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,419 | ₩194,022 | ₩185,360 | ₩185,534 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,383 | ₩198,600 | ₩193,208 | ₩197,493 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,198 | ₩196,665 | ₩189,778 | ₩194,797 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,500 | ₩196,732 | ₩189,938 | ₩194,903 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,478 | ₩189,898 | ₩181,797 | ₩185,894 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,572 | ₩184,853 | ₩177,713 | ₩180,929 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,875 | ₩184,186 | ₩177,085 | ₩183,398 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,335 | ₩183,519 | ₩166,234 | ₩182,517 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,472 | ₩157,412 | ₩147,415 | ₩152,687 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,086 | ₩154,516 | ₩149,004 | ₩152,194 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,790 | ₩155,210 | ₩146,314 | ₩152,781 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,661 | ₩148,456 | ₩140,008 | ₩147,696 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,372 | ₩145,682 | ₩140,849 | ₩143,051 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,182 | ₩143,905 | ₩140,139 | ₩143,625 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,157 | ₩143,652 | ₩136,551 | ₩137,272 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,826 | ₩145,480 | ₩141,476 | ₩142,010 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,464 | ₩146,254 | ₩141,196 | ₩145,707 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,318 | ₩144,314 | ₩138,340 | ₩140,956 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,853 | ₩142,384 | ₩136,911 | ₩142,143 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,267 | ₩138,887 | ₩131,333 | ₩138,553 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,874 | ₩129,597 | ₩124,419 | ₩129,157 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,810 | ₩129,771 | ₩125,388 | ₩126,061 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,060 | ₩128,063 | ₩121,296 | ₩127,115 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,703 | ₩129,971 | ₩124,566 | ₩126,167 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,063 | ₩117,332 | ₩111,446 | ₩117,158 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,091 | ₩113,616 | ₩109,631 | ₩113,141 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,927 | ₩111,713 | ₩105,346 | ₩110,044 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,774 | ₩113,648 | ₩106,454 | ₩111,379 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,872 | ₩104,572 | ₩97,118 | ₩104,172 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,244 | ₩96,831 | ₩93,628 | ₩94,509 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,432 | ₩98,726 | ₩94,918 | ₩95,216 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,109 | ₩105,109 | ₩98,379 | ₩100,034 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩108,990 | ₩111,139 | ₩106,227 | ₩107,442 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,501 | ₩114,382 | ₩106,975 | ₩107,095 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,091 | ₩119,788 | ₩115,865 | ₩116,918 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,334 | ₩120,188 | ₩113,902 | ₩115,824 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,440 | ₩121,643 | ₩117,238 | ₩120,895 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,797 | ₩125,260 | ₩120,829 | ₩121,429 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,161 | ₩124,392 | ₩119,854 | ₩124,165 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,136 | ₩120,548 | ₩117,972 | ₩119,854 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,202 | ₩121,531 | ₩115,984 | ₩117,412 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,842 | ₩122,657 | ₩116,518 | ₩118,373 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,902 | ₩124,686 | ₩120,468 | ₩122,524 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,909 | ₩123,198 | ₩120,217 | ₩121,429 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,606 | ₩121,149 | ₩111,446 | ₩120,749 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,607 | ₩116,157 | ₩112,113 | ₩114,662 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,119 | ₩118,466 | ₩114,329 | ₩116,464 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,059 | ₩120,188 | ₩116,518 | ₩118,440 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,629 | ₩119,027 | ₩113,288 | ₩118,827 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,720 | ₩122,657 | ₩117,051 | ₩121,029 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,300 | ₩125,780 | ₩119,040 | ₩125,193 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,347 | ₩126,568 | ₩117,972 | ₩121,830 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,727 | ₩127,035 | ₩123,671 | ₩126,327 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,672 | ₩125,994 | ₩120,922 | ₩124,806 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,479 | ₩131,960 | ₩124,099 | ₩125,300 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩119,988 | ₩129,504 | ₩119,667 | ₩128,316 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,846 | ₩120,922 | ₩116,672 | ₩118,867 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,173 | ₩120,895 | ₩117,692 | ₩119,427 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,785 | ₩120,161 | ₩113,781 | ₩118,413 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,791 | ₩123,485 | ₩119,667 | ₩121,242 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,381 | ₩129,891 | ₩122,791 | ₩124,005 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,507 | ₩133,855 | ₩124,606 | ₩125,553 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,429 | ₩134,626 | ₩128,783 | ₩132,080 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,215 | ₩139,634 | ₩131,039 | ₩136,658 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,634 | ₩142,277 | ₩133,188 | ₩135,804 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,768 | ₩144,145 | ₩121,483 | ₩143,011 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,288 | ₩153,682 | ₩140,689 | ₩144,866 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,679 | ₩158,987 | ₩148,683 | ₩150,632 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,202 | ₩155,237 | ₩147,148 | ₩154,422 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,174 | ₩151,024 | ₩144,332 | ₩149,751 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,580 | ₩153,488 | ₩139,287 | ₩149,177 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,342 | ₩148,937 | ₩144,119 | ₩147,642 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,022 | ₩149,311 | ₩145,413 | ₩146,428 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,488 | ₩147,474 | ₩139,928 | ₩145,200 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,713 | ₩145,667 | ₩140,342 | ₩140,755 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,214 | ₩147,082 | ₩141,636 | ₩143,078 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,337 | ₩144,746 | ₩133,855 | ₩141,249 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,816 | ₩140,942 | ₩134,656 | ₩136,031 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,002 | ₩147,095 | ₩140,916 | ₩142,971 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩149,898 | ₩149,898 | ₩143,745 | ₩145,627 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,375 | ₩148,856 | ₩143,585 | ₩148,190 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,362 | ₩152,380 | ₩146,468 | ₩148,537 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,381 | ₩146,708 | ₩137,686 | ₩144,826 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,875 | ₩144,013 | ₩139,741 | ₩142,077 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,744 | ₩143,612 | ₩136,191 | ₩139,354 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,425 | ₩139,995 | ₩130,251 | ₩136,618 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,227 | ₩135,710 | ₩128,169 | ₩130,225 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,101 | ₩134,135 | ₩130,545 | ₩132,227 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,801 | ₩137,112 | ₩127,088 | ₩130,972 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩128,997 | ₩130,625 | ₩128,129 | ₩129,304 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,264 | ₩132,774 | ₩129,157 | ₩130,185 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,289 | ₩130,291 | ₩127,462 | ₩129,971 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,879 | ₩131,279 | ₩128,943 | ₩129,944 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,199 | ₩131,199 | ₩128,797 | ₩130,545 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,848 | ₩131,322 | ₩126,728 | ₩130,785 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,649 | ₩127,902 | ₩123,934 | ₩127,529 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,202 | ₩125,567 | ₩120,535 | ₩125,420 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,336 | ₩122,977 | ₩119,280 | ₩121,763 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,448 | ₩126,448 | ₩116,918 | ₩117,118 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,658 | ₩128,823 | ₩122,016 | ₩125,233 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,184 | ₩129,305 | ₩124,059 | ₩126,795 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,666 | ₩132,240 | ₩124,579 | ₩127,662 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,032 | ₩137,770 | ₩127,235 | ₩130,518 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,375 | ₩137,953 | ₩132,267 | ₩137,098 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,242 | ₩138,994 | ₩133,815 | ₩138,179 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,042 | ₩141,209 | ₩133,174 | ₩135,297 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,355 | ₩143,505 | ₩140,076 | ₩141,810 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩142,958 | ₩142,958 | ₩136,271 | ₩138,860 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,392 | ₩142,223 | ₩135,836 | ₩140,729 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩137,953 | ₩139,541 | ₩135,697 | ₩137,258 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,114 | ₩140,982 | ₩135,657 | ₩136,805 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩143,945 | ₩147,095 | ₩138,273 | ₩141,343 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,670 | ₩145,213 | ₩138,313 | ₩141,329 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,322 | ₩148,970 | ₩139,287 | ₩144,372 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,015 | ₩140,862 | ₩132,774 | ₩140,248 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,763 | ₩127,929 | ₩119,829 | ₩124,592 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,690 | ₩131,132 | ₩115,830 | ₩116,437 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,542 | ₩127,796 | ₩114,542 | ₩119,267 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,356 | ₩116,024 | ₩107,749 | ₩112,500 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,615 | ₩119,941 | ₩111,953 | ₩113,101 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,423 | ₩108,122 | ₩102,063 | ₩106,454 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,232 | ₩111,566 | ₩107,161 | ₩108,082 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩118,987 | ₩119,033 | ₩112,327 | ₩114,849 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,650 | ₩119,037 | ₩115,303 | ₩118,640 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,208 | ₩118,092 | ₩111,926 | ₩117,625 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,313 | ₩112,707 | ₩105,880 | ₩108,750 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,035 | ₩116,531 | ₩110,899 | ₩113,715 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,097 | ₩114,849 | ₩108,036 | ₩113,394 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,348 | ₩111,005 | ₩106,937 | ₩108,056 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,806 | ₩114,449 | ₩110,071 | ₩113,114 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,607 | ₩114,849 | ₩107,789 | ₩111,259 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,026 | ₩118,853 | ₩110,258 | ₩111,206 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩100,982 | ₩106,645 | ₩100,908 | ₩106,507 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,277 | ₩103,157 | ₩100,048 | ₩100,795 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,853 | ₩102,730 | ₩98,553 | ₩102,210 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,854 | ₩96,524 | ₩91,973 | ₩95,310 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,465 | ₩91,826 | ₩89,590 | ₩90,398 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,245 | ₩92,760 | ₩87,789 | ₩89,410 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,646 | ₩91,759 | ₩84,098 | ₩88,583 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,893 | ₩93,681 | ₩91,519 | ₩93,081 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,103 | ₩91,386 | ₩86,954 | ₩90,838 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,891 | ₩93,454 | ₩88,636 | ₩89,570 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,647 | ₩90,011 | ₩85,795 | ₩89,277 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,590 | ₩86,554 | ₩82,021 | ₩85,406 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,776 | ₩84,685 | ₩81,722 | ₩84,485 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,804 | ₩84,592 | ₩78,986 | ₩79,440 | -4.06% | 216.3만 |
|---|