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 | ₩138,057 | ₩140,672 | ₩137,182 | ₩138,277 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,773 | ₩142,472 | ₩134,403 | ₩135,712 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,536 | ₩137,903 | ₩131,918 | ₩137,529 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,578 | ₩136,474 | ₩133,174 | ₩135,485 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,711 | ₩135,752 | ₩131,477 | ₩134,723 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,649 | ₩134,029 | ₩130,649 | ₩132,332 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,976 | ₩139,760 | ₩126,388 | ₩128,391 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,241 | ₩139,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,800 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,598 | ₩132,028 | ₩128,378 | ₩130,676 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,449 | ₩132,599 | ₩129,599 | ₩131,972 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,651 | ₩135,311 | ₩130,796 | ₩132,960 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,283 | ₩132,386 | ₩127,283 | ₩131,945 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,890 | ₩138,063 | ₩128,271 | ₩128,552 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,649 | ₩149,552 | ₩138,370 | ₩139,212 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,232 | ₩144,943 | ₩138,264 | ₩142,912 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,888 | ₩146,432 | ₩137,837 | ₩138,197 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,143 | ₩138,624 | ₩134,456 | ₩136,928 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩137,008 | ₩137,863 | ₩131,851 | ₩133,481 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,801 | ₩137,596 | ₩133,528 | ₩135,244 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,815 | ₩139,225 | ₩133,259 | ₩138,785 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,784 | ₩133,855 | ₩127,784 | ₩130,395 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,101 | ₩126,561 | ₩122,380 | ₩126,174 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,372 | ₩125,559 | ₩122,620 | ₩124,798 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,578 | ₩131,664 | ₩126,748 | ₩130,702 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,895 | ₩134,523 | ₩129,754 | ₩130,796 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,299 | ₩135,565 | ₩132,159 | ₩133,909 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,296 | ₩131,878 | ₩126,575 | ₩129,861 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,926 | ₩129,861 | ₩126,655 | ₩128,311 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,498 | ₩135,538 | ₩129,888 | ₩131,704 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,773 | ₩139,386 | ₩132,573 | ₩137,355 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,172 | ₩133,695 | ₩131,252 | ₩132,813 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,662 | ₩137,662 | ₩132,533 | ₩133,895 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,533 | ₩140,281 | ₩136,802 | ₩137,916 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,224 | ₩141,603 | ₩134,683 | ₩138,878 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,136 | ₩137,369 | ₩132,907 | ₩136,433 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩135,071 | ₩135,659 | ₩131,491 | ₩133,161 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,683 | ₩137,996 | ₩133,294 | ₩136,487 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,523 | ₩136,634 | ₩132,920 | ₩135,939 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,763 | ₩138,411 | ₩134,311 | ₩136,019 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,611 | ₩141,122 | ₩136,433 | ₩137,409 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,335 | ₩139,265 | ₩135,993 | ₩137,956 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩138,003 | ₩138,003 | ₩133,722 | ₩135,779 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,878 | ₩146,579 | ₩135,725 | ₩135,966 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,658 | ₩147,441 | ₩143,514 | ₩147,441 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,867 | ₩148,541 | ₩144,303 | ₩144,809 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,126 | ₩153,025 | ₩146,974 | ₩147,655 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩170,011 | ₩170,844 | ₩146,801 | ₩151,542 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,251 | ₩167,306 | ₩155,964 | ₩164,968 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,962 | ₩164,113 | ₩153,153 | ₩161,575 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,104 | ₩149,071 | ₩134,764 | ₩147,181 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,328 | ₩131,885 | ₩127,236 | ₩129,701 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,649 | ₩136,747 | ₩128,244 | ₩132,306 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,392 | ₩131,571 | ₩122,834 | ₩129,901 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,348 | ₩127,336 | ₩122,969 | ₩124,384 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,225 | ₩122,727 | ₩117,612 | ₩119,361 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩121,044 | ₩123,514 | ₩115,928 | ₩118,112 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,806 | ₩144,140 | ₩137,529 | ₩137,996 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,344 | ₩145,344 | ₩141,790 | ₩141,924 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩145,057 | ₩152,237 | ₩144,896 | ₩146,012 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,708 | ₩143,206 | ₩137,328 | ₩141,657 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,647 | ₩166,477 | ₩146,346 | ₩148,149 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩152,023 | ₩165,021 | ₩151,622 | ₩162,737 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,998 | ₩153,546 | ₩145,998 | ₩153,038 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,540 | ₩151,983 | ₩146,519 | ₩147,294 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,656 | ₩151,676 | ₩147,561 | ₩151,048 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,797 | ₩153,439 | ₩146,225 | ₩152,851 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,896 | ₩160,653 | ₩152,123 | ₩155,269 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,641 | ₩165,315 | ₩158,689 | ₩159,918 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,630 | ₩160,787 | ₩151,809 | ₩159,517 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,454 | ₩157,634 | ₩148,363 | ₩153,640 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,958 | ₩156,766 | ₩151,248 | ₩155,323 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,218 | ₩153,009 | ₩143,928 | ₩151,890 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,439 | ₩150,901 | ₩138,758 | ₩148,764 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,386 | ₩143,166 | ₩133,682 | ₩135,044 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,124 | ₩142,685 | ₩134,764 | ₩140,909 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,357 | ₩149,285 | ₩139,789 | ₩142,485 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,357 | ₩145,878 | ₩138,330 | ₩143,220 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,401 | ₩155,323 | ₩140,107 | ₩147,201 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,829 | ₩164,808 | ₩155,216 | ₩163,472 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,814 | ₩167,573 | ₩158,423 | ₩159,638 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,342 | ₩170,766 | ₩162,977 | ₩168,388 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩164,046 | ₩168,267 | ₩162,577 | ₩165,008 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,250 | ₩162,590 | ₩152,594 | ₩156,752 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,506 | ₩155,964 | ₩145,344 | ₩155,176 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,678 | ₩164,670 | ₩153,105 | ₩153,827 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,872 | ₩167,893 | ₩154,962 | ₩160,640 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,641 | ₩162,617 | ₩157,727 | ₩160,279 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,550 | ₩167,827 | ₩160,666 | ₩164,754 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩156,044 | ₩169,082 | ₩155,737 | ₩168,254 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,143 | ₩163,191 | ₩156,031 | ₩157,153 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,191 | ₩169,991 | ₩156,166 | ₩159,384 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,141 | ₩174,600 | ₩169,924 | ₩172,796 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,711 | ₩180,865 | ₩174,600 | ₩176,336 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,657 | ₩187,424 | ₩180,978 | ₩185,727 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,408 | ₩189,312 | ₩181,733 | ₩184,725 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,664 | ₩185,033 | ₩178,981 | ₩184,659 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,216 | ₩184,672 | ₩178,113 | ₩179,309 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,174 | ₩188,533 | ₩179,462 | ₩183,977 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,470 | ₩189,695 | ₩179,449 | ₩185,193 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,901 | ₩193,395 | ₩182,481 | ₩184,111 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,605 | ₩204,390 | ₩190,550 | ₩192,968 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,287 | ₩195,479 | ₩189,348 | ₩192,781 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,476 | ₩199,046 | ₩192,153 | ₩197,443 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,722 | ₩199,834 | ₩182,348 | ₩198,966 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,603 | ₩185,353 | ₩179,956 | ₩184,392 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,590 | ₩194,197 | ₩185,527 | ₩185,701 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,558 | ₩198,779 | ₩193,382 | ₩197,670 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,374 | ₩196,842 | ₩189,949 | ₩194,972 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,672 | ₩196,909 | ₩190,109 | ₩195,079 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,643 | ₩190,069 | ₩181,960 | ₩186,061 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,737 | ₩185,019 | ₩177,872 | ₩181,092 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩180,037 | ₩184,351 | ₩177,245 | ₩183,563 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,491 | ₩183,684 | ₩166,384 | ₩182,682 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,607 | ₩157,554 | ₩147,548 | ₩152,825 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,222 | ₩154,655 | ₩149,138 | ₩152,330 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,924 | ₩155,349 | ₩146,446 | ₩152,918 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,790 | ₩148,590 | ₩140,134 | ₩147,828 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,502 | ₩145,813 | ₩140,975 | ₩143,180 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,309 | ₩144,035 | ₩140,265 | ₩143,754 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,285 | ₩143,781 | ₩136,674 | ₩137,395 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,956 | ₩145,611 | ₩141,603 | ₩142,138 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,592 | ₩146,386 | ₩141,323 | ₩145,838 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,447 | ₩144,443 | ₩138,464 | ₩141,082 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,978 | ₩142,512 | ₩137,035 | ₩142,271 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,386 | ₩139,012 | ₩131,451 | ₩138,678 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,987 | ₩129,714 | ₩124,531 | ₩129,273 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,926 | ₩129,888 | ₩125,501 | ₩126,174 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,172 | ₩128,178 | ₩121,405 | ₩127,229 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,819 | ₩130,088 | ₩124,678 | ₩126,281 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,166 | ₩117,437 | ₩111,546 | ₩117,264 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,190 | ₩113,718 | ₩109,729 | ₩113,243 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩106,022 | ₩111,813 | ₩105,441 | ₩110,143 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,870 | ₩113,750 | ₩106,550 | ₩111,479 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,960 | ₩104,666 | ₩97,205 | ₩104,265 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,330 | ₩96,918 | ₩93,712 | ₩94,594 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,519 | ₩98,815 | ₩95,004 | ₩95,302 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,203 | ₩105,203 | ₩98,468 | ₩100,124 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,088 | ₩111,239 | ₩106,323 | ₩107,538 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,603 | ₩114,485 | ₩107,071 | ₩107,191 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,197 | ₩119,895 | ₩115,969 | ₩117,023 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,441 | ₩120,296 | ₩114,004 | ₩115,928 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,546 | ₩121,752 | ₩117,344 | ₩121,004 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,908 | ₩125,372 | ₩120,937 | ₩121,538 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,269 | ₩124,504 | ₩119,962 | ₩124,277 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,243 | ₩120,657 | ₩118,078 | ₩119,962 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,311 | ₩121,640 | ₩116,088 | ₩117,517 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,951 | ₩122,767 | ₩116,622 | ₩118,479 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩121,011 | ₩124,798 | ₩120,577 | ₩122,634 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩121,017 | ₩123,308 | ₩120,325 | ₩121,538 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,706 | ₩121,258 | ₩111,546 | ₩120,857 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,708 | ₩116,262 | ₩112,214 | ₩114,765 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,225 | ₩118,573 | ₩114,431 | ₩116,569 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,165 | ₩120,296 | ₩116,622 | ₩118,546 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,732 | ₩119,134 | ₩113,389 | ₩118,933 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,827 | ₩122,767 | ₩117,157 | ₩121,138 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,408 | ₩125,893 | ₩119,147 | ₩125,306 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,461 | ₩126,682 | ₩118,078 | ₩121,939 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,840 | ₩127,149 | ₩123,783 | ₩126,441 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,785 | ₩126,107 | ₩121,031 | ₩124,918 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,598 | ₩132,078 | ₩124,210 | ₩125,412 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,096 | ₩129,620 | ₩119,775 | ₩128,432 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,952 | ₩121,031 | ₩116,777 | ₩118,973 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,279 | ₩121,004 | ₩117,798 | ₩119,535 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,890 | ₩120,269 | ₩113,884 | ₩118,519 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,901 | ₩123,596 | ₩119,775 | ₩121,351 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,494 | ₩130,008 | ₩122,901 | ₩124,117 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,626 | ₩133,975 | ₩124,718 | ₩125,666 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,550 | ₩134,748 | ₩128,899 | ₩132,199 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,336 | ₩139,760 | ₩131,157 | ₩136,781 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,760 | ₩142,405 | ₩133,307 | ₩135,926 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,882 | ₩144,275 | ₩121,592 | ₩143,140 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,426 | ₩153,820 | ₩140,815 | ₩144,996 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,821 | ₩159,130 | ₩148,817 | ₩150,767 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,334 | ₩155,376 | ₩147,281 | ₩154,561 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,306 | ₩151,160 | ₩144,462 | ₩149,886 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,716 | ₩153,626 | ₩139,412 | ₩149,311 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,474 | ₩149,071 | ₩144,248 | ₩147,775 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,154 | ₩149,445 | ₩145,544 | ₩146,559 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,615 | ₩147,607 | ₩140,054 | ₩145,330 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,843 | ₩145,798 | ₩140,468 | ₩140,882 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,346 | ₩147,214 | ₩141,764 | ₩143,206 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,458 | ₩144,876 | ₩133,975 | ₩141,376 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,937 | ₩141,069 | ₩134,777 | ₩136,153 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,134 | ₩147,227 | ₩141,042 | ₩143,099 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩150,033 | ₩150,033 | ₩143,874 | ₩145,758 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,508 | ₩148,989 | ₩143,714 | ₩148,323 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,495 | ₩152,517 | ₩146,599 | ₩148,670 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,506 | ₩146,840 | ₩137,809 | ₩144,956 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩141,002 | ₩144,143 | ₩139,867 | ₩142,204 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,872 | ₩143,741 | ₩136,313 | ₩139,479 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,542 | ₩140,120 | ₩130,369 | ₩136,741 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,346 | ₩135,832 | ₩128,285 | ₩130,342 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,221 | ₩134,256 | ₩130,662 | ₩132,346 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,920 | ₩137,235 | ₩127,202 | ₩131,090 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,113 | ₩130,743 | ₩128,244 | ₩129,420 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,380 | ₩132,893 | ₩129,273 | ₩130,302 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,405 | ₩130,409 | ₩127,577 | ₩130,088 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,996 | ₩131,397 | ₩129,059 | ₩130,061 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,317 | ₩131,317 | ₩128,912 | ₩130,662 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,962 | ₩131,440 | ₩126,842 | ₩130,903 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,764 | ₩128,017 | ₩124,046 | ₩127,643 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,311 | ₩125,680 | ₩120,643 | ₩125,533 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,445 | ₩123,088 | ₩119,388 | ₩121,872 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,561 | ₩126,561 | ₩117,023 | ₩117,223 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,769 | ₩128,939 | ₩122,126 | ₩125,346 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,300 | ₩129,421 | ₩124,170 | ₩126,909 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,785 | ₩132,359 | ₩124,691 | ₩127,777 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,155 | ₩137,894 | ₩127,349 | ₩130,636 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,494 | ₩138,077 | ₩132,386 | ₩137,222 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,363 | ₩139,119 | ₩133,935 | ₩138,304 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,169 | ₩141,336 | ₩133,294 | ₩135,418 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,481 | ₩143,634 | ₩140,202 | ₩141,937 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩143,086 | ₩143,086 | ₩136,393 | ₩138,985 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,515 | ₩142,351 | ₩135,958 | ₩140,855 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩138,077 | ₩139,666 | ₩135,819 | ₩137,382 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,239 | ₩141,109 | ₩135,779 | ₩136,928 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩144,075 | ₩147,227 | ₩138,397 | ₩141,470 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,797 | ₩145,344 | ₩138,437 | ₩141,456 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,454 | ₩149,104 | ₩139,412 | ₩144,502 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,136 | ₩140,989 | ₩132,893 | ₩140,374 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,872 | ₩128,044 | ₩119,937 | ₩124,704 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,806 | ₩131,250 | ₩115,934 | ₩116,542 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,645 | ₩127,911 | ₩114,645 | ₩119,374 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,460 | ₩116,128 | ₩107,846 | ₩112,601 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,717 | ₩120,049 | ₩112,054 | ₩113,202 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,515 | ₩108,220 | ₩102,155 | ₩106,550 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,332 | ₩111,666 | ₩107,258 | ₩108,180 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,094 | ₩119,140 | ₩112,428 | ₩114,952 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,754 | ₩119,144 | ₩115,407 | ₩118,746 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,309 | ₩118,199 | ₩112,027 | ₩117,731 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,414 | ₩112,808 | ₩105,975 | ₩108,848 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,138 | ₩116,636 | ₩110,998 | ₩113,817 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,195 | ₩114,952 | ₩108,133 | ₩113,496 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,445 | ₩111,105 | ₩107,033 | ₩108,153 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,907 | ₩114,552 | ₩110,170 | ₩113,216 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,708 | ₩114,952 | ₩107,886 | ₩111,359 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,132 | ₩118,960 | ₩110,357 | ₩111,306 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,073 | ₩106,741 | ₩100,999 | ₩106,603 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,368 | ₩103,250 | ₩100,138 | ₩100,886 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,942 | ₩102,823 | ₩98,641 | ₩102,302 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,937 | ₩96,611 | ₩92,055 | ₩95,395 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,546 | ₩91,909 | ₩89,671 | ₩90,479 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,327 | ₩92,844 | ₩87,868 | ₩89,491 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,728 | ₩91,842 | ₩84,174 | ₩88,662 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,975 | ₩93,765 | ₩91,601 | ₩93,164 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,183 | ₩91,468 | ₩87,033 | ₩90,920 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,972 | ₩93,538 | ₩88,716 | ₩89,651 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,725 | ₩90,092 | ₩85,872 | ₩89,357 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,664 | ₩86,632 | ₩82,095 | ₩85,483 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,849 | ₩84,762 | ₩81,796 | ₩84,561 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,878 | ₩84,668 | ₩79,057 | ₩79,512 | -4.06% | 216.3만 |
|---|