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 | ₩138,117 | ₩140,734 | ₩137,242 | ₩138,338 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,835 | ₩142,535 | ₩134,462 | ₩135,772 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,596 | ₩137,964 | ₩131,976 | ₩137,590 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,638 | ₩136,534 | ₩133,233 | ₩135,545 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,769 | ₩135,812 | ₩131,535 | ₩134,783 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,707 | ₩134,088 | ₩130,707 | ₩132,391 | +1.29% | 185.1만 |
| 2026.10.01 | ₩138,037 | ₩139,821 | ₩126,443 | ₩128,448 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,300 | ₩139,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,858 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,656 | ₩132,086 | ₩128,435 | ₩130,733 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,506 | ₩132,658 | ₩129,656 | ₩132,030 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,709 | ₩135,371 | ₩130,854 | ₩133,019 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,339 | ₩132,444 | ₩127,339 | ₩132,003 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,950 | ₩138,124 | ₩128,328 | ₩128,609 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,713 | ₩149,618 | ₩138,432 | ₩139,274 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,294 | ₩145,007 | ₩138,325 | ₩142,976 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,951 | ₩146,497 | ₩137,898 | ₩138,258 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,204 | ₩138,685 | ₩134,516 | ₩136,988 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩137,068 | ₩137,924 | ₩131,910 | ₩133,540 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,861 | ₩137,656 | ₩133,587 | ₩135,304 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,874 | ₩139,287 | ₩133,318 | ₩138,846 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,840 | ₩133,914 | ₩127,840 | ₩130,453 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,156 | ₩126,617 | ₩122,434 | ₩126,230 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,428 | ₩125,615 | ₩122,675 | ₩124,853 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,635 | ₩131,722 | ₩126,804 | ₩130,760 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,954 | ₩134,583 | ₩129,811 | ₩130,854 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,357 | ₩135,625 | ₩132,217 | ₩133,968 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,352 | ₩131,936 | ₩126,631 | ₩129,918 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,983 | ₩129,918 | ₩126,711 | ₩128,368 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,558 | ₩135,598 | ₩129,945 | ₩131,763 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,832 | ₩139,447 | ₩132,631 | ₩137,416 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,230 | ₩133,754 | ₩131,310 | ₩132,872 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,723 | ₩137,723 | ₩132,591 | ₩133,954 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,594 | ₩140,343 | ₩136,863 | ₩137,977 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,284 | ₩141,666 | ₩134,743 | ₩138,939 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,195 | ₩137,429 | ₩132,965 | ₩136,494 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩135,130 | ₩135,719 | ₩131,549 | ₩133,219 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,743 | ₩138,057 | ₩133,353 | ₩136,547 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,583 | ₩136,694 | ₩132,979 | ₩135,999 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,823 | ₩138,472 | ₩134,370 | ₩136,079 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,672 | ₩141,185 | ₩136,494 | ₩137,469 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,396 | ₩139,327 | ₩136,053 | ₩138,017 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩138,064 | ₩138,064 | ₩133,781 | ₩135,839 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,943 | ₩146,644 | ₩135,785 | ₩136,026 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,722 | ₩147,506 | ₩143,577 | ₩147,506 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,932 | ₩148,606 | ₩144,367 | ₩144,873 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,192 | ₩153,093 | ₩147,038 | ₩147,720 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩170,086 | ₩170,920 | ₩146,866 | ₩151,609 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,320 | ₩167,379 | ₩156,033 | ₩165,041 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩155,031 | ₩164,185 | ₩153,221 | ₩161,646 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,164 | ₩149,137 | ₩134,823 | ₩147,246 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,386 | ₩131,943 | ₩127,292 | ₩129,758 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,707 | ₩136,808 | ₩128,301 | ₩132,364 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,448 | ₩131,629 | ₩122,888 | ₩129,958 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,403 | ₩127,392 | ₩123,023 | ₩124,439 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,278 | ₩122,782 | ₩117,664 | ₩119,414 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩121,098 | ₩123,569 | ₩115,979 | ₩118,164 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,869 | ₩144,204 | ₩137,590 | ₩138,057 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,408 | ₩145,408 | ₩141,853 | ₩141,987 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩145,121 | ₩152,304 | ₩144,960 | ₩146,076 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,770 | ₩143,270 | ₩137,389 | ₩141,719 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,720 | ₩166,551 | ₩146,410 | ₩148,215 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩152,090 | ₩165,094 | ₩151,689 | ₩162,809 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩146,063 | ₩153,614 | ₩146,063 | ₩153,106 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,607 | ₩152,050 | ₩146,584 | ₩147,359 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,723 | ₩151,743 | ₩147,626 | ₩151,115 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,863 | ₩153,507 | ₩146,290 | ₩152,919 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,966 | ₩160,724 | ₩152,191 | ₩155,338 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,713 | ₩165,388 | ₩158,759 | ₩159,989 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,699 | ₩160,858 | ₩151,876 | ₩159,588 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,523 | ₩157,703 | ₩148,428 | ₩153,707 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩153,026 | ₩156,835 | ₩151,315 | ₩155,391 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,284 | ₩153,077 | ₩143,991 | ₩151,957 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,501 | ₩150,968 | ₩138,819 | ₩148,829 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,447 | ₩143,229 | ₩133,741 | ₩135,104 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,184 | ₩142,748 | ₩134,823 | ₩140,971 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,421 | ₩149,351 | ₩139,851 | ₩142,548 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,418 | ₩145,943 | ₩138,391 | ₩143,283 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,469 | ₩155,391 | ₩140,169 | ₩147,266 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,900 | ₩164,880 | ₩155,284 | ₩163,544 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,887 | ₩167,647 | ₩158,493 | ₩159,708 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,415 | ₩170,841 | ₩163,049 | ₩168,462 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩164,119 | ₩168,342 | ₩162,648 | ₩165,081 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,321 | ₩162,662 | ₩152,661 | ₩156,821 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,574 | ₩156,033 | ₩145,408 | ₩155,244 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,748 | ₩164,743 | ₩153,173 | ₩153,895 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,945 | ₩167,968 | ₩155,031 | ₩160,711 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,713 | ₩162,688 | ₩157,797 | ₩160,350 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,622 | ₩167,901 | ₩160,737 | ₩164,827 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩156,113 | ₩169,157 | ₩155,806 | ₩168,328 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,214 | ₩163,263 | ₩156,100 | ₩157,222 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,263 | ₩170,066 | ₩156,235 | ₩159,454 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,218 | ₩174,677 | ₩169,999 | ₩172,872 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,791 | ₩180,945 | ₩174,677 | ₩176,414 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,738 | ₩187,507 | ₩181,058 | ₩185,809 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,488 | ₩189,395 | ₩181,813 | ₩184,807 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,744 | ₩185,114 | ₩179,060 | ₩184,740 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,297 | ₩184,754 | ₩178,192 | ₩179,388 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,254 | ₩188,616 | ₩179,541 | ₩184,059 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,551 | ₩189,779 | ₩179,528 | ₩185,275 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,986 | ₩193,481 | ₩182,562 | ₩184,192 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,690 | ₩204,480 | ₩190,634 | ₩193,053 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,371 | ₩195,566 | ₩189,431 | ₩192,866 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,561 | ₩199,134 | ₩192,238 | ₩197,530 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,802 | ₩199,923 | ₩182,428 | ₩199,054 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,684 | ₩185,435 | ₩180,036 | ₩184,473 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,674 | ₩194,283 | ₩185,609 | ₩185,783 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,643 | ₩198,867 | ₩193,467 | ₩197,757 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,461 | ₩196,929 | ₩190,033 | ₩195,058 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,757 | ₩196,996 | ₩190,193 | ₩195,165 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,725 | ₩190,153 | ₩182,041 | ₩186,144 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,818 | ₩185,101 | ₩177,951 | ₩181,172 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩180,116 | ₩184,433 | ₩177,323 | ₩183,644 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,567 | ₩183,765 | ₩166,457 | ₩182,762 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,674 | ₩157,623 | ₩147,613 | ₩152,892 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,288 | ₩154,723 | ₩149,204 | ₩152,398 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,990 | ₩155,418 | ₩146,511 | ₩152,986 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,853 | ₩148,656 | ₩140,196 | ₩147,894 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,566 | ₩145,877 | ₩141,038 | ₩143,243 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,372 | ₩144,098 | ₩140,327 | ₩143,818 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,347 | ₩143,844 | ₩136,734 | ₩137,456 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩145,020 | ₩145,675 | ₩141,666 | ₩142,200 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,655 | ₩146,450 | ₩141,385 | ₩145,902 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,510 | ₩144,507 | ₩138,525 | ₩141,145 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩139,040 | ₩142,575 | ₩137,095 | ₩142,334 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,444 | ₩139,073 | ₩131,509 | ₩138,739 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩126,042 | ₩129,771 | ₩124,586 | ₩129,330 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,983 | ₩129,945 | ₩125,556 | ₩126,230 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,227 | ₩128,234 | ₩121,458 | ₩127,285 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,876 | ₩130,145 | ₩124,733 | ₩126,337 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,217 | ₩117,489 | ₩111,595 | ₩117,315 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,239 | ₩113,768 | ₩109,778 | ₩113,293 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩106,069 | ₩111,863 | ₩105,488 | ₩110,192 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,918 | ₩113,800 | ₩106,597 | ₩111,528 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩98,003 | ₩104,712 | ₩97,248 | ₩104,311 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,373 | ₩96,961 | ₩93,753 | ₩94,635 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,562 | ₩98,859 | ₩95,046 | ₩95,344 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,250 | ₩105,250 | ₩98,511 | ₩100,168 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,136 | ₩111,288 | ₩106,370 | ₩107,586 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,653 | ₩114,535 | ₩107,118 | ₩107,238 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,249 | ₩119,948 | ₩116,020 | ₩117,075 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,494 | ₩120,349 | ₩114,054 | ₩115,979 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,598 | ₩121,806 | ₩117,396 | ₩121,057 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,962 | ₩125,428 | ₩120,991 | ₩121,592 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,322 | ₩124,559 | ₩120,015 | ₩124,332 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,296 | ₩120,710 | ₩118,131 | ₩120,015 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,365 | ₩121,694 | ₩116,139 | ₩117,569 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩121,004 | ₩122,822 | ₩116,674 | ₩118,532 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩121,064 | ₩124,853 | ₩120,630 | ₩122,688 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩121,071 | ₩123,363 | ₩120,379 | ₩121,592 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,756 | ₩121,311 | ₩111,595 | ₩120,910 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,758 | ₩116,313 | ₩112,263 | ₩114,816 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,278 | ₩118,625 | ₩114,482 | ₩116,620 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,217 | ₩120,349 | ₩116,674 | ₩118,598 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,783 | ₩119,186 | ₩113,440 | ₩118,986 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,879 | ₩122,822 | ₩117,208 | ₩121,191 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,460 | ₩125,949 | ₩119,200 | ₩125,361 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,517 | ₩126,737 | ₩118,131 | ₩121,993 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,895 | ₩127,205 | ₩123,837 | ₩126,497 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,840 | ₩126,163 | ₩121,084 | ₩124,973 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,656 | ₩132,137 | ₩124,265 | ₩125,468 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,149 | ₩129,678 | ₩119,828 | ₩128,488 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩118,004 | ₩121,084 | ₩116,829 | ₩119,026 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,331 | ₩121,057 | ₩117,850 | ₩119,587 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,941 | ₩120,322 | ₩113,934 | ₩118,572 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,955 | ₩123,650 | ₩119,828 | ₩121,405 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,550 | ₩130,065 | ₩122,955 | ₩124,171 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,685 | ₩134,035 | ₩124,773 | ₩125,722 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,609 | ₩134,807 | ₩128,956 | ₩132,257 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,395 | ₩139,821 | ₩131,215 | ₩136,841 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,821 | ₩142,468 | ₩133,366 | ₩135,986 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,938 | ₩144,339 | ₩121,645 | ₩143,203 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,494 | ₩153,888 | ₩140,877 | ₩145,060 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,891 | ₩159,200 | ₩148,883 | ₩150,834 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,399 | ₩155,445 | ₩147,346 | ₩154,630 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,370 | ₩151,227 | ₩144,526 | ₩149,952 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,783 | ₩153,694 | ₩139,474 | ₩149,377 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,540 | ₩149,137 | ₩144,312 | ₩147,840 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,219 | ₩149,511 | ₩145,608 | ₩146,624 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,677 | ₩147,672 | ₩140,116 | ₩145,395 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,907 | ₩145,862 | ₩140,530 | ₩140,944 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,410 | ₩147,279 | ₩141,826 | ₩143,270 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,518 | ₩144,940 | ₩134,035 | ₩141,439 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,997 | ₩141,131 | ₩134,836 | ₩136,213 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,199 | ₩147,292 | ₩141,105 | ₩143,163 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩150,099 | ₩150,099 | ₩143,938 | ₩145,822 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,573 | ₩149,055 | ₩143,777 | ₩148,388 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,560 | ₩152,585 | ₩146,664 | ₩148,736 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,568 | ₩146,905 | ₩137,870 | ₩145,020 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩141,064 | ₩144,206 | ₩139,928 | ₩142,267 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,935 | ₩143,804 | ₩136,373 | ₩139,541 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,600 | ₩140,182 | ₩130,426 | ₩136,801 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,404 | ₩135,892 | ₩128,341 | ₩130,399 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,279 | ₩134,315 | ₩130,720 | ₩132,404 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,979 | ₩137,296 | ₩127,259 | ₩131,148 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,170 | ₩130,800 | ₩128,301 | ₩129,477 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,437 | ₩132,952 | ₩129,330 | ₩130,359 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,462 | ₩130,466 | ₩127,633 | ₩130,145 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩131,054 | ₩131,455 | ₩129,116 | ₩130,119 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,375 | ₩131,375 | ₩128,969 | ₩130,720 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩127,018 | ₩131,498 | ₩126,898 | ₩130,961 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,820 | ₩128,074 | ₩124,101 | ₩127,700 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,365 | ₩125,735 | ₩120,697 | ₩125,588 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,498 | ₩123,142 | ₩119,440 | ₩121,926 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,617 | ₩126,617 | ₩117,075 | ₩117,275 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,824 | ₩128,996 | ₩122,180 | ₩125,401 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,357 | ₩129,479 | ₩124,225 | ₩126,965 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,843 | ₩132,417 | ₩124,746 | ₩127,833 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,215 | ₩137,954 | ₩127,406 | ₩130,693 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,553 | ₩138,138 | ₩132,444 | ₩137,282 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,422 | ₩139,180 | ₩133,994 | ₩138,365 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,231 | ₩141,399 | ₩133,353 | ₩135,478 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,543 | ₩143,697 | ₩140,264 | ₩142,000 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩143,149 | ₩143,149 | ₩136,454 | ₩139,046 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,576 | ₩142,414 | ₩136,018 | ₩140,917 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩138,138 | ₩139,728 | ₩135,879 | ₩137,443 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,300 | ₩141,171 | ₩135,839 | ₩136,988 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩144,138 | ₩147,292 | ₩138,458 | ₩141,532 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,860 | ₩145,408 | ₩138,498 | ₩141,519 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,520 | ₩149,170 | ₩139,474 | ₩144,566 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,195 | ₩141,051 | ₩132,952 | ₩140,436 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,926 | ₩128,101 | ₩119,990 | ₩124,759 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,862 | ₩131,308 | ₩115,986 | ₩116,594 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,696 | ₩127,967 | ₩114,696 | ₩119,427 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,511 | ₩116,179 | ₩107,893 | ₩112,651 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,767 | ₩120,102 | ₩112,103 | ₩113,252 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,561 | ₩108,267 | ₩102,200 | ₩106,597 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,381 | ₩111,716 | ₩107,305 | ₩108,227 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,146 | ₩119,193 | ₩112,477 | ₩115,003 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,805 | ₩119,197 | ₩115,458 | ₩118,799 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,359 | ₩118,251 | ₩112,076 | ₩117,783 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,464 | ₩112,858 | ₩106,022 | ₩108,896 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,188 | ₩116,687 | ₩111,047 | ₩113,867 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,243 | ₩115,003 | ₩108,181 | ₩113,546 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,492 | ₩111,154 | ₩107,081 | ₩108,201 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,956 | ₩114,602 | ₩110,219 | ₩113,266 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,758 | ₩115,003 | ₩107,933 | ₩111,408 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,184 | ₩119,013 | ₩110,406 | ₩111,355 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,117 | ₩106,788 | ₩101,044 | ₩106,650 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,414 | ₩103,296 | ₩100,182 | ₩100,930 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,986 | ₩102,868 | ₩98,685 | ₩102,347 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,978 | ₩96,654 | ₩92,096 | ₩95,437 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,586 | ₩91,949 | ₩89,711 | ₩90,519 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,368 | ₩92,885 | ₩87,906 | ₩89,530 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,769 | ₩91,882 | ₩84,211 | ₩88,702 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩92,016 | ₩93,807 | ₩91,642 | ₩93,205 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,223 | ₩91,508 | ₩87,071 | ₩90,960 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩90,011 | ₩93,580 | ₩88,755 | ₩89,691 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,764 | ₩90,132 | ₩85,910 | ₩89,396 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,701 | ₩86,670 | ₩82,131 | ₩85,521 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,886 | ₩84,799 | ₩81,832 | ₩84,599 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,915 | ₩84,705 | ₩79,092 | ₩79,547 | -4.06% | 216.3만 |
|---|