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 | ₩137,974 | ₩140,588 | ₩137,099 | ₩138,194 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,689 | ₩142,386 | ₩134,322 | ₩135,631 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,456 | ₩137,820 | ₩131,839 | ₩137,446 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,497 | ₩136,392 | ₩133,094 | ₩135,404 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,632 | ₩135,671 | ₩131,399 | ₩134,643 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,571 | ₩133,949 | ₩130,571 | ₩132,253 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,894 | ₩139,676 | ₩126,312 | ₩128,315 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,161 | ₩139,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,720 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,519 | ₩131,949 | ₩128,301 | ₩130,598 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,371 | ₩132,520 | ₩129,521 | ₩131,893 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,572 | ₩135,230 | ₩130,718 | ₩132,881 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,206 | ₩132,306 | ₩127,206 | ₩131,866 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,807 | ₩137,981 | ₩128,194 | ₩128,475 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,562 | ₩149,462 | ₩138,288 | ₩139,129 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,149 | ₩144,856 | ₩138,181 | ₩142,827 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,801 | ₩146,345 | ₩137,755 | ₩138,114 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,061 | ₩138,541 | ₩134,376 | ₩136,846 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,926 | ₩137,780 | ₩131,772 | ₩133,401 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,719 | ₩137,513 | ₩133,448 | ₩135,163 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,735 | ₩139,142 | ₩133,180 | ₩138,701 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,707 | ₩133,775 | ₩127,707 | ₩130,317 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,028 | ₩126,485 | ₩122,307 | ₩126,098 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,297 | ₩125,484 | ₩122,547 | ₩124,723 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,501 | ₩131,585 | ₩126,672 | ₩130,624 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,815 | ₩134,443 | ₩129,676 | ₩130,718 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,220 | ₩135,484 | ₩132,079 | ₩133,828 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,220 | ₩131,799 | ₩126,499 | ₩129,783 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,849 | ₩129,783 | ₩126,579 | ₩128,234 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,417 | ₩135,457 | ₩129,810 | ₩131,626 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,694 | ₩139,302 | ₩132,493 | ₩137,273 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,093 | ₩133,615 | ₩131,173 | ₩132,734 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,580 | ₩137,580 | ₩132,453 | ₩133,815 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,449 | ₩140,197 | ₩136,720 | ₩137,834 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,143 | ₩141,518 | ₩134,603 | ₩138,795 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,055 | ₩137,286 | ₩132,827 | ₩136,352 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩134,990 | ₩135,577 | ₩131,412 | ₩133,081 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,603 | ₩137,914 | ₩133,214 | ₩136,405 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,443 | ₩136,552 | ₩132,840 | ₩135,858 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,680 | ₩138,328 | ₩134,230 | ₩135,938 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,528 | ₩141,038 | ₩136,352 | ₩137,326 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,253 | ₩139,182 | ₩135,911 | ₩137,874 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,920 | ₩137,920 | ₩133,642 | ₩135,698 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,791 | ₩146,492 | ₩135,644 | ₩135,884 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,570 | ₩147,353 | ₩143,428 | ₩147,353 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,779 | ₩148,452 | ₩144,217 | ₩144,723 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,036 | ₩152,933 | ₩146,885 | ₩147,566 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,909 | ₩170,742 | ₩146,713 | ₩151,451 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,158 | ₩167,205 | ₩155,871 | ₩164,869 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,869 | ₩164,015 | ₩153,062 | ₩161,478 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,023 | ₩148,982 | ₩134,683 | ₩147,092 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,250 | ₩131,806 | ₩127,160 | ₩129,623 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,571 | ₩136,665 | ₩128,168 | ₩132,226 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,317 | ₩131,492 | ₩122,761 | ₩129,823 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,275 | ₩127,260 | ₩122,895 | ₩124,309 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,155 | ₩122,654 | ₩117,542 | ₩119,289 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩120,972 | ₩123,440 | ₩115,858 | ₩118,041 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,720 | ₩144,054 | ₩137,446 | ₩137,914 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,257 | ₩145,257 | ₩141,705 | ₩141,839 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩144,970 | ₩152,146 | ₩144,809 | ₩145,924 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,624 | ₩143,121 | ₩137,246 | ₩141,572 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,549 | ₩166,378 | ₩146,258 | ₩148,060 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,932 | ₩164,922 | ₩151,532 | ₩162,639 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,911 | ₩153,454 | ₩145,911 | ₩152,947 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,450 | ₩151,892 | ₩146,432 | ₩147,206 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,565 | ₩151,585 | ₩147,473 | ₩150,957 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,708 | ₩153,347 | ₩146,138 | ₩152,760 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,801 | ₩160,557 | ₩152,032 | ₩155,176 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,545 | ₩165,216 | ₩158,594 | ₩159,822 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,537 | ₩160,690 | ₩151,718 | ₩159,422 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,362 | ₩157,539 | ₩148,274 | ₩153,548 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,867 | ₩156,672 | ₩151,158 | ₩155,230 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,128 | ₩152,917 | ₩143,842 | ₩151,799 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,356 | ₩150,811 | ₩138,675 | ₩148,675 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,302 | ₩143,081 | ₩133,601 | ₩134,963 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,043 | ₩142,600 | ₩134,683 | ₩140,824 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,270 | ₩149,195 | ₩139,705 | ₩142,400 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,274 | ₩145,791 | ₩138,248 | ₩143,134 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,309 | ₩155,230 | ₩140,023 | ₩147,112 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,732 | ₩164,709 | ₩155,123 | ₩163,374 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,715 | ₩167,472 | ₩158,328 | ₩159,542 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,243 | ₩170,663 | ₩162,880 | ₩168,287 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩163,948 | ₩168,167 | ₩162,479 | ₩164,909 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,155 | ₩162,493 | ₩152,502 | ₩156,658 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,414 | ₩155,871 | ₩145,257 | ₩155,083 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,582 | ₩164,571 | ₩153,014 | ₩153,734 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,774 | ₩167,793 | ₩154,869 | ₩160,543 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,545 | ₩162,519 | ₩157,633 | ₩160,183 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,453 | ₩167,726 | ₩160,570 | ₩164,655 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩155,951 | ₩168,981 | ₩155,644 | ₩168,153 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,048 | ₩163,093 | ₩155,937 | ₩157,059 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,093 | ₩169,889 | ₩156,072 | ₩159,288 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,038 | ₩174,495 | ₩169,822 | ₩172,693 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,603 | ₩180,756 | ₩174,495 | ₩176,231 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,547 | ₩187,312 | ₩180,870 | ₩185,616 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,298 | ₩189,198 | ₩181,624 | ₩184,615 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,556 | ₩184,922 | ₩178,874 | ₩184,548 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,106 | ₩184,561 | ₩178,006 | ₩179,201 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,065 | ₩188,420 | ₩179,355 | ₩183,867 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,360 | ₩189,581 | ₩179,341 | ₩185,082 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,786 | ₩193,280 | ₩182,372 | ₩184,001 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,491 | ₩204,267 | ₩190,436 | ₩192,852 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,171 | ₩195,362 | ₩189,234 | ₩192,665 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,360 | ₩198,927 | ₩192,038 | ₩197,325 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,612 | ₩199,715 | ₩182,238 | ₩198,847 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,493 | ₩185,242 | ₩179,849 | ₩184,281 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,476 | ₩194,081 | ₩185,416 | ₩185,589 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,441 | ₩198,660 | ₩193,266 | ₩197,552 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,257 | ₩196,724 | ₩189,835 | ₩194,855 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,557 | ₩196,791 | ₩189,995 | ₩194,962 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,533 | ₩189,955 | ₩181,851 | ₩185,950 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,627 | ₩184,909 | ₩177,766 | ₩180,983 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,929 | ₩184,241 | ₩177,138 | ₩183,453 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,387 | ₩183,574 | ₩166,284 | ₩182,572 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,517 | ₩157,459 | ₩147,460 | ₩152,733 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,131 | ₩154,562 | ₩149,048 | ₩152,239 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,835 | ₩155,256 | ₩146,358 | ₩152,827 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,704 | ₩148,501 | ₩140,050 | ₩147,740 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,416 | ₩145,725 | ₩140,891 | ₩143,094 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,225 | ₩143,948 | ₩140,181 | ₩143,668 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,199 | ₩143,695 | ₩136,592 | ₩137,313 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,870 | ₩145,524 | ₩141,518 | ₩142,053 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,506 | ₩146,298 | ₩141,238 | ₩145,751 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,361 | ₩144,357 | ₩138,381 | ₩140,998 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,895 | ₩142,426 | ₩136,953 | ₩142,186 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,306 | ₩138,928 | ₩131,372 | ₩138,595 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,911 | ₩129,636 | ₩124,456 | ₩129,196 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,849 | ₩129,810 | ₩125,425 | ₩126,098 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,097 | ₩128,101 | ₩121,332 | ₩127,153 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,742 | ₩130,010 | ₩124,603 | ₩126,205 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,097 | ₩117,367 | ₩111,479 | ₩117,193 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,124 | ₩113,650 | ₩109,663 | ₩113,175 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,959 | ₩111,746 | ₩105,378 | ₩110,077 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,806 | ₩113,682 | ₩106,486 | ₩111,412 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,901 | ₩104,604 | ₩97,147 | ₩104,203 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,273 | ₩96,860 | ₩93,656 | ₩94,537 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,461 | ₩98,756 | ₩94,947 | ₩95,245 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,140 | ₩105,140 | ₩98,409 | ₩100,064 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,023 | ₩111,172 | ₩106,259 | ₩107,474 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,535 | ₩114,416 | ₩107,007 | ₩107,127 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,127 | ₩119,823 | ₩115,900 | ₩116,953 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,370 | ₩120,224 | ₩113,936 | ₩115,858 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,475 | ₩121,679 | ₩117,273 | ₩120,932 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,834 | ₩125,297 | ₩120,865 | ₩121,466 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,197 | ₩124,429 | ₩119,890 | ₩124,202 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,172 | ₩120,584 | ₩118,008 | ₩119,890 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,239 | ₩121,567 | ₩116,018 | ₩117,447 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,878 | ₩122,694 | ₩116,552 | ₩118,408 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,938 | ₩124,723 | ₩120,504 | ₩122,560 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,945 | ₩123,235 | ₩120,253 | ₩121,466 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,639 | ₩121,185 | ₩111,479 | ₩120,785 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,641 | ₩116,192 | ₩112,147 | ₩114,697 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,155 | ₩118,502 | ₩114,363 | ₩116,499 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,095 | ₩120,224 | ₩116,552 | ₩118,475 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,663 | ₩119,062 | ₩113,322 | ₩118,862 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,755 | ₩122,694 | ₩117,087 | ₩121,065 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,336 | ₩125,818 | ₩119,076 | ₩125,231 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,385 | ₩126,606 | ₩118,008 | ₩121,866 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,765 | ₩127,073 | ₩123,709 | ₩126,365 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,710 | ₩126,032 | ₩120,958 | ₩124,843 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,519 | ₩131,999 | ₩124,136 | ₩125,337 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,024 | ₩129,543 | ₩119,703 | ₩128,355 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,881 | ₩120,958 | ₩116,707 | ₩118,902 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,208 | ₩120,932 | ₩117,727 | ₩119,463 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,820 | ₩120,197 | ₩113,816 | ₩118,448 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,827 | ₩123,522 | ₩119,703 | ₩121,279 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,419 | ₩129,930 | ₩122,827 | ₩124,042 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,547 | ₩133,895 | ₩124,643 | ₩125,591 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,469 | ₩134,667 | ₩128,822 | ₩132,120 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,256 | ₩139,676 | ₩131,078 | ₩136,699 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,676 | ₩142,320 | ₩133,228 | ₩135,844 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,806 | ₩144,189 | ₩121,519 | ₩143,054 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,334 | ₩153,728 | ₩140,731 | ₩144,910 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,726 | ₩159,035 | ₩148,728 | ₩150,677 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,246 | ₩155,283 | ₩147,193 | ₩154,469 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,218 | ₩151,070 | ₩144,376 | ₩149,796 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,625 | ₩153,534 | ₩139,329 | ₩149,222 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,386 | ₩148,982 | ₩144,162 | ₩147,687 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,066 | ₩149,355 | ₩145,457 | ₩146,472 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,531 | ₩147,518 | ₩139,970 | ₩145,243 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,756 | ₩145,711 | ₩140,384 | ₩140,798 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,258 | ₩147,126 | ₩141,679 | ₩143,121 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,377 | ₩144,789 | ₩133,895 | ₩141,292 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,856 | ₩140,984 | ₩134,696 | ₩136,071 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,046 | ₩147,139 | ₩140,958 | ₩143,014 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩149,943 | ₩149,943 | ₩143,788 | ₩145,671 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,420 | ₩148,900 | ₩143,628 | ₩148,234 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,406 | ₩152,426 | ₩146,512 | ₩148,581 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,422 | ₩146,752 | ₩137,727 | ₩144,870 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,918 | ₩144,056 | ₩139,783 | ₩142,119 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,787 | ₩143,655 | ₩136,232 | ₩139,396 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,464 | ₩140,037 | ₩130,290 | ₩136,659 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,266 | ₩135,751 | ₩128,208 | ₩130,264 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,141 | ₩134,176 | ₩130,584 | ₩132,266 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,840 | ₩137,153 | ₩127,126 | ₩131,011 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,035 | ₩130,664 | ₩128,168 | ₩129,343 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,302 | ₩132,814 | ₩129,196 | ₩130,224 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,328 | ₩130,331 | ₩127,500 | ₩130,010 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,918 | ₩131,318 | ₩128,982 | ₩129,983 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,238 | ₩131,238 | ₩128,835 | ₩130,584 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,886 | ₩131,361 | ₩126,766 | ₩130,824 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,687 | ₩127,941 | ₩123,972 | ₩127,567 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,239 | ₩125,604 | ₩120,571 | ₩125,457 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,372 | ₩123,014 | ₩119,316 | ₩121,799 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,485 | ₩126,485 | ₩116,953 | ₩117,153 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,695 | ₩128,862 | ₩122,053 | ₩125,271 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,222 | ₩129,344 | ₩124,096 | ₩126,833 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,706 | ₩132,280 | ₩124,616 | ₩127,700 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,073 | ₩137,811 | ₩127,273 | ₩130,557 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,415 | ₩137,994 | ₩132,306 | ₩137,139 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,282 | ₩139,035 | ₩133,855 | ₩138,221 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,085 | ₩141,251 | ₩133,214 | ₩135,337 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,397 | ₩143,548 | ₩140,118 | ₩141,852 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩143,000 | ₩143,000 | ₩136,312 | ₩138,902 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,433 | ₩142,266 | ₩135,876 | ₩140,771 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩137,994 | ₩139,583 | ₩135,738 | ₩137,300 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,155 | ₩141,024 | ₩135,698 | ₩136,846 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩143,988 | ₩147,139 | ₩138,314 | ₩141,385 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,712 | ₩145,257 | ₩138,354 | ₩141,372 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,366 | ₩149,015 | ₩139,329 | ₩144,416 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,055 | ₩140,904 | ₩132,814 | ₩140,290 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,799 | ₩127,967 | ₩119,865 | ₩124,630 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,728 | ₩131,172 | ₩115,865 | ₩116,472 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,577 | ₩127,834 | ₩114,577 | ₩119,303 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,391 | ₩116,059 | ₩107,781 | ₩112,534 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,649 | ₩119,977 | ₩111,987 | ₩113,135 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,454 | ₩108,155 | ₩102,094 | ₩106,486 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,266 | ₩111,599 | ₩107,194 | ₩108,115 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,022 | ₩119,069 | ₩112,360 | ₩114,884 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,685 | ₩119,073 | ₩115,338 | ₩118,675 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,241 | ₩118,128 | ₩111,960 | ₩117,661 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,347 | ₩112,741 | ₩105,912 | ₩108,782 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,069 | ₩116,566 | ₩110,932 | ₩113,749 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,129 | ₩114,884 | ₩108,068 | ₩113,428 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,380 | ₩111,039 | ₩106,969 | ₩108,088 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,840 | ₩114,483 | ₩110,104 | ₩113,148 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,641 | ₩114,884 | ₩107,821 | ₩111,292 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,061 | ₩118,889 | ₩110,291 | ₩111,239 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,012 | ₩106,677 | ₩100,939 | ₩106,539 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,307 | ₩103,188 | ₩100,078 | ₩100,825 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,883 | ₩102,761 | ₩98,582 | ₩102,240 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,882 | ₩96,553 | ₩92,000 | ₩95,338 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,492 | ₩91,854 | ₩89,617 | ₩90,425 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,273 | ₩92,788 | ₩87,815 | ₩89,437 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,673 | ₩91,787 | ₩84,123 | ₩88,609 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,920 | ₩93,709 | ₩91,546 | ₩93,108 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,130 | ₩91,413 | ₩86,980 | ₩90,866 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,918 | ₩93,482 | ₩88,663 | ₩89,597 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,673 | ₩90,038 | ₩85,820 | ₩89,304 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,615 | ₩86,580 | ₩82,046 | ₩85,432 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,800 | ₩84,711 | ₩81,747 | ₩84,511 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,828 | ₩84,617 | ₩79,010 | ₩79,464 | -4.06% | 216.3만 |
|---|