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 | ₩138,046 | ₩140,662 | ₩137,171 | ₩138,267 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,763 | ₩142,461 | ₩134,393 | ₩135,702 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,526 | ₩137,893 | ₩131,908 | ₩137,519 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,568 | ₩136,463 | ₩133,164 | ₩135,475 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,701 | ₩135,742 | ₩131,467 | ₩134,713 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,639 | ₩134,019 | ₩130,639 | ₩132,322 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,966 | ₩139,749 | ₩126,378 | ₩128,382 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,231 | ₩139,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,790 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,588 | ₩132,018 | ₩128,368 | ₩130,666 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,439 | ₩132,590 | ₩129,589 | ₩131,962 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,641 | ₩135,301 | ₩130,786 | ₩132,950 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,273 | ₩132,376 | ₩127,273 | ₩131,935 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,879 | ₩138,053 | ₩128,262 | ₩128,542 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,638 | ₩149,541 | ₩138,360 | ₩139,202 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,222 | ₩144,932 | ₩138,253 | ₩142,902 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,877 | ₩146,422 | ₩137,827 | ₩138,186 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,133 | ₩138,614 | ₩134,446 | ₩136,917 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,998 | ₩137,852 | ₩131,841 | ₩133,471 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,791 | ₩137,585 | ₩133,518 | ₩135,234 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,805 | ₩139,215 | ₩133,249 | ₩138,774 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,774 | ₩133,845 | ₩127,774 | ₩130,385 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,092 | ₩126,552 | ₩122,371 | ₩126,164 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,363 | ₩125,550 | ₩122,611 | ₩124,789 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,569 | ₩131,654 | ₩126,739 | ₩130,693 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,885 | ₩134,513 | ₩129,744 | ₩130,786 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,289 | ₩135,555 | ₩132,149 | ₩133,899 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,286 | ₩131,868 | ₩126,565 | ₩129,851 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,916 | ₩129,851 | ₩126,645 | ₩128,302 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,488 | ₩135,528 | ₩129,878 | ₩131,695 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,763 | ₩139,375 | ₩132,563 | ₩137,345 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,162 | ₩133,685 | ₩131,242 | ₩132,803 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,652 | ₩137,652 | ₩132,523 | ₩133,885 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,522 | ₩140,270 | ₩136,792 | ₩137,906 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,214 | ₩141,593 | ₩134,673 | ₩138,868 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,126 | ₩137,358 | ₩132,897 | ₩136,423 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩135,061 | ₩135,648 | ₩131,481 | ₩133,151 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,673 | ₩137,986 | ₩133,284 | ₩136,477 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,513 | ₩136,624 | ₩132,910 | ₩135,929 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,752 | ₩138,400 | ₩134,301 | ₩136,009 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,601 | ₩141,112 | ₩136,423 | ₩137,398 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,325 | ₩139,255 | ₩135,982 | ₩137,946 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,993 | ₩137,993 | ₩133,712 | ₩135,769 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,867 | ₩146,568 | ₩135,715 | ₩135,956 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,647 | ₩147,430 | ₩143,503 | ₩147,430 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,856 | ₩148,529 | ₩144,292 | ₩144,799 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,115 | ₩153,014 | ₩146,963 | ₩147,644 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,998 | ₩170,832 | ₩146,790 | ₩151,531 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,240 | ₩167,293 | ₩155,952 | ₩164,955 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,950 | ₩164,101 | ₩153,142 | ₩161,563 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,094 | ₩149,060 | ₩134,753 | ₩147,170 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,319 | ₩131,875 | ₩127,226 | ₩129,691 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,639 | ₩136,737 | ₩128,235 | ₩132,296 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,383 | ₩131,561 | ₩122,825 | ₩129,891 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,339 | ₩127,327 | ₩122,960 | ₩124,374 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,217 | ₩122,718 | ₩117,603 | ₩119,352 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩121,035 | ₩123,505 | ₩115,919 | ₩118,103 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,795 | ₩144,129 | ₩137,519 | ₩137,986 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,333 | ₩145,333 | ₩141,780 | ₩141,913 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩145,046 | ₩152,225 | ₩144,885 | ₩146,001 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,698 | ₩143,196 | ₩137,318 | ₩141,646 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,635 | ₩166,465 | ₩146,335 | ₩148,138 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩152,012 | ₩165,009 | ₩151,611 | ₩162,725 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,987 | ₩153,535 | ₩145,987 | ₩153,027 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,529 | ₩151,972 | ₩146,508 | ₩147,283 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,644 | ₩151,664 | ₩147,550 | ₩151,037 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,786 | ₩153,428 | ₩146,214 | ₩152,840 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,884 | ₩160,641 | ₩152,112 | ₩155,258 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,629 | ₩165,303 | ₩158,677 | ₩159,906 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,618 | ₩160,774 | ₩151,798 | ₩159,505 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,443 | ₩157,622 | ₩148,352 | ₩153,628 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,947 | ₩156,754 | ₩151,237 | ₩155,311 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,207 | ₩152,998 | ₩143,917 | ₩151,878 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,429 | ₩150,890 | ₩138,747 | ₩148,752 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,375 | ₩143,156 | ₩133,672 | ₩135,034 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,114 | ₩142,675 | ₩134,753 | ₩140,898 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,346 | ₩149,273 | ₩139,779 | ₩142,474 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,347 | ₩145,867 | ₩138,320 | ₩143,209 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,389 | ₩155,311 | ₩140,097 | ₩147,190 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,816 | ₩164,795 | ₩155,204 | ₩163,459 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,802 | ₩167,560 | ₩158,411 | ₩159,626 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,329 | ₩170,753 | ₩162,965 | ₩168,375 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩164,034 | ₩168,255 | ₩162,564 | ₩164,996 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,238 | ₩162,578 | ₩152,582 | ₩156,740 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,494 | ₩155,952 | ₩145,333 | ₩155,164 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,666 | ₩164,658 | ₩153,094 | ₩153,815 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,860 | ₩167,881 | ₩154,950 | ₩160,628 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,629 | ₩162,605 | ₩157,716 | ₩160,267 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,538 | ₩167,814 | ₩160,654 | ₩164,742 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩156,032 | ₩169,070 | ₩155,725 | ₩168,241 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,131 | ₩163,179 | ₩156,019 | ₩157,141 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,179 | ₩169,978 | ₩156,154 | ₩159,372 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,129 | ₩174,586 | ₩169,911 | ₩172,783 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,698 | ₩180,851 | ₩174,586 | ₩176,323 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,643 | ₩187,410 | ₩180,965 | ₩185,713 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,394 | ₩189,297 | ₩181,720 | ₩184,712 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,651 | ₩185,019 | ₩178,968 | ₩184,645 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,202 | ₩184,658 | ₩178,100 | ₩179,295 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,160 | ₩188,519 | ₩179,449 | ₩183,964 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,456 | ₩189,681 | ₩179,435 | ₩185,179 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,887 | ₩193,381 | ₩182,468 | ₩184,097 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,591 | ₩204,374 | ₩190,536 | ₩192,953 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,272 | ₩195,465 | ₩189,333 | ₩192,766 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,461 | ₩199,031 | ₩192,139 | ₩197,428 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,708 | ₩199,819 | ₩182,334 | ₩198,951 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,590 | ₩185,339 | ₩179,943 | ₩184,378 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,576 | ₩194,182 | ₩185,513 | ₩185,687 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,543 | ₩198,764 | ₩193,368 | ₩197,655 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,360 | ₩196,827 | ₩189,935 | ₩194,957 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,658 | ₩196,894 | ₩190,095 | ₩195,064 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,630 | ₩190,055 | ₩181,947 | ₩186,047 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,723 | ₩185,006 | ₩177,859 | ₩181,078 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩180,023 | ₩184,338 | ₩177,231 | ₩183,550 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,478 | ₩183,670 | ₩166,371 | ₩182,668 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,596 | ₩157,542 | ₩147,537 | ₩152,813 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,210 | ₩154,643 | ₩149,126 | ₩152,319 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,913 | ₩155,338 | ₩146,435 | ₩152,907 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,779 | ₩148,579 | ₩140,123 | ₩147,817 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,491 | ₩145,802 | ₩140,965 | ₩143,169 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,299 | ₩144,024 | ₩140,254 | ₩143,743 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,274 | ₩143,770 | ₩136,664 | ₩137,385 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,945 | ₩145,600 | ₩141,593 | ₩142,127 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,581 | ₩146,375 | ₩141,312 | ₩145,827 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,436 | ₩144,433 | ₩138,454 | ₩141,072 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,968 | ₩142,501 | ₩137,024 | ₩142,261 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,376 | ₩139,001 | ₩131,441 | ₩138,667 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,977 | ₩129,704 | ₩124,521 | ₩129,263 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,916 | ₩129,878 | ₩125,491 | ₩126,164 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,163 | ₩128,168 | ₩121,396 | ₩127,220 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,809 | ₩130,078 | ₩124,668 | ₩126,271 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,158 | ₩117,428 | ₩111,538 | ₩117,255 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,182 | ₩113,710 | ₩109,721 | ₩113,234 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩106,014 | ₩111,805 | ₩105,433 | ₩110,135 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,862 | ₩113,742 | ₩106,542 | ₩111,471 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,953 | ₩104,658 | ₩97,198 | ₩104,258 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,323 | ₩96,911 | ₩93,705 | ₩94,587 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,512 | ₩98,808 | ₩94,997 | ₩95,295 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,195 | ₩105,195 | ₩98,460 | ₩100,117 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,080 | ₩111,230 | ₩106,315 | ₩107,530 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,595 | ₩114,476 | ₩107,063 | ₩107,183 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,188 | ₩119,886 | ₩115,960 | ₩117,014 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,432 | ₩120,287 | ₩113,995 | ₩115,919 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,537 | ₩121,743 | ₩117,335 | ₩120,995 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,898 | ₩125,363 | ₩120,928 | ₩121,529 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,260 | ₩124,495 | ₩119,953 | ₩124,268 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,234 | ₩120,648 | ₩118,070 | ₩119,953 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,302 | ₩121,631 | ₩116,079 | ₩117,509 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,942 | ₩122,758 | ₩116,614 | ₩118,470 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩121,002 | ₩124,789 | ₩120,568 | ₩122,625 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩121,008 | ₩123,299 | ₩120,316 | ₩121,529 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,698 | ₩121,249 | ₩111,538 | ₩120,848 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,700 | ₩116,253 | ₩112,206 | ₩114,757 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,217 | ₩118,564 | ₩114,423 | ₩116,560 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,156 | ₩120,287 | ₩116,614 | ₩118,537 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,723 | ₩119,125 | ₩113,381 | ₩118,924 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,818 | ₩122,758 | ₩117,148 | ₩121,129 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,399 | ₩125,884 | ₩119,138 | ₩125,296 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,452 | ₩126,672 | ₩118,070 | ₩121,930 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,830 | ₩127,140 | ₩123,773 | ₩126,432 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,775 | ₩126,098 | ₩121,022 | ₩124,909 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,588 | ₩132,069 | ₩124,201 | ₩125,403 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,087 | ₩129,611 | ₩119,766 | ₩128,422 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,943 | ₩121,022 | ₩116,769 | ₩118,965 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,270 | ₩120,995 | ₩117,789 | ₩119,526 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,881 | ₩120,260 | ₩113,875 | ₩118,510 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,892 | ₩123,586 | ₩119,766 | ₩121,342 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,485 | ₩129,998 | ₩122,892 | ₩124,107 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,616 | ₩133,965 | ₩124,708 | ₩125,657 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,540 | ₩134,737 | ₩128,889 | ₩132,189 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,326 | ₩139,749 | ₩131,147 | ₩136,771 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,749 | ₩142,394 | ₩133,297 | ₩135,916 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,872 | ₩144,264 | ₩121,583 | ₩143,129 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,414 | ₩153,808 | ₩140,805 | ₩144,986 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,809 | ₩159,118 | ₩148,806 | ₩150,756 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,323 | ₩155,365 | ₩147,270 | ₩154,550 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,295 | ₩151,149 | ₩144,451 | ₩149,875 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,705 | ₩153,615 | ₩139,402 | ₩149,300 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,463 | ₩149,060 | ₩144,238 | ₩147,764 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,143 | ₩149,434 | ₩145,533 | ₩146,548 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,604 | ₩147,596 | ₩140,043 | ₩145,320 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,832 | ₩145,787 | ₩140,457 | ₩140,871 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,335 | ₩147,203 | ₩141,753 | ₩143,196 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,448 | ₩144,865 | ₩133,965 | ₩141,366 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,927 | ₩141,058 | ₩134,767 | ₩136,143 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,123 | ₩147,216 | ₩141,032 | ₩143,089 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩150,021 | ₩150,021 | ₩143,864 | ₩145,747 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,497 | ₩148,978 | ₩143,703 | ₩148,312 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,483 | ₩152,506 | ₩146,588 | ₩148,659 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,496 | ₩146,829 | ₩137,799 | ₩144,945 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,992 | ₩144,132 | ₩139,856 | ₩142,194 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,862 | ₩143,730 | ₩136,303 | ₩139,469 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,532 | ₩140,110 | ₩130,359 | ₩136,730 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,336 | ₩135,822 | ₩128,275 | ₩130,332 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,211 | ₩134,246 | ₩130,653 | ₩132,336 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,910 | ₩137,225 | ₩127,193 | ₩131,080 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,103 | ₩130,733 | ₩128,235 | ₩129,410 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,370 | ₩132,883 | ₩129,263 | ₩130,292 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,395 | ₩130,399 | ₩127,567 | ₩130,078 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,987 | ₩131,387 | ₩129,050 | ₩130,052 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,307 | ₩131,307 | ₩128,903 | ₩130,653 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,953 | ₩131,430 | ₩126,832 | ₩130,893 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,754 | ₩128,008 | ₩124,037 | ₩127,634 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,302 | ₩125,670 | ₩120,634 | ₩125,523 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,436 | ₩123,079 | ₩119,379 | ₩121,863 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,552 | ₩126,552 | ₩117,014 | ₩117,215 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,760 | ₩128,929 | ₩122,117 | ₩125,336 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,290 | ₩129,412 | ₩124,161 | ₩126,899 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,775 | ₩132,349 | ₩124,682 | ₩127,767 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,145 | ₩137,883 | ₩127,340 | ₩130,626 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,484 | ₩138,066 | ₩132,376 | ₩137,211 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,353 | ₩139,108 | ₩133,925 | ₩138,293 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,159 | ₩141,326 | ₩133,284 | ₩135,408 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,471 | ₩143,623 | ₩140,191 | ₩141,927 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩143,075 | ₩143,075 | ₩136,383 | ₩138,975 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,505 | ₩142,341 | ₩135,948 | ₩140,845 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩138,066 | ₩139,656 | ₩135,809 | ₩137,372 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,228 | ₩141,098 | ₩135,769 | ₩136,917 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩144,064 | ₩147,216 | ₩138,387 | ₩141,459 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,786 | ₩145,333 | ₩138,427 | ₩141,446 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,443 | ₩149,093 | ₩139,402 | ₩144,491 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,126 | ₩140,978 | ₩132,883 | ₩140,364 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,863 | ₩128,035 | ₩119,928 | ₩124,695 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,796 | ₩131,240 | ₩115,926 | ₩116,533 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,637 | ₩127,901 | ₩114,637 | ₩119,365 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,451 | ₩116,119 | ₩107,838 | ₩112,593 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,708 | ₩120,040 | ₩112,045 | ₩113,194 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,508 | ₩108,212 | ₩102,147 | ₩106,542 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,324 | ₩111,658 | ₩107,250 | ₩108,171 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,085 | ₩119,132 | ₩112,419 | ₩114,944 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,745 | ₩119,136 | ₩115,398 | ₩118,737 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,301 | ₩118,190 | ₩112,019 | ₩117,722 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,406 | ₩112,800 | ₩105,967 | ₩108,839 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,129 | ₩116,627 | ₩110,990 | ₩113,808 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,187 | ₩114,944 | ₩108,125 | ₩113,488 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,437 | ₩111,097 | ₩107,025 | ₩108,145 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,898 | ₩114,543 | ₩110,162 | ₩113,207 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,700 | ₩114,944 | ₩107,878 | ₩111,351 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,123 | ₩118,951 | ₩110,349 | ₩111,297 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,065 | ₩106,733 | ₩100,992 | ₩106,595 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,361 | ₩103,242 | ₩100,130 | ₩100,878 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,935 | ₩102,815 | ₩98,634 | ₩102,294 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,930 | ₩96,604 | ₩92,049 | ₩95,388 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,539 | ₩91,902 | ₩89,664 | ₩90,472 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,321 | ₩92,837 | ₩87,861 | ₩89,484 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,721 | ₩91,835 | ₩84,167 | ₩88,656 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,968 | ₩93,758 | ₩91,594 | ₩93,157 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,177 | ₩91,461 | ₩87,026 | ₩90,913 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,965 | ₩93,531 | ₩88,709 | ₩89,644 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,719 | ₩90,085 | ₩85,865 | ₩89,350 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,658 | ₩86,625 | ₩82,089 | ₩85,477 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,843 | ₩84,755 | ₩81,790 | ₩84,555 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,872 | ₩84,662 | ₩79,051 | ₩79,506 | -4.06% | 216.3만 |
|---|