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 | ₩137,964 | ₩140,577 | ₩137,089 | ₩138,184 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,679 | ₩142,376 | ₩134,312 | ₩135,621 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,446 | ₩137,810 | ₩131,829 | ₩137,436 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,487 | ₩136,382 | ₩133,084 | ₩135,394 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,622 | ₩135,661 | ₩131,389 | ₩134,633 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,561 | ₩133,939 | ₩130,561 | ₩132,243 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,883 | ₩139,666 | ₩126,302 | ₩128,305 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,151 | ₩139,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,710 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,509 | ₩131,939 | ₩128,292 | ₩130,588 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,361 | ₩132,510 | ₩129,512 | ₩131,883 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,562 | ₩135,220 | ₩130,708 | ₩132,871 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,197 | ₩132,297 | ₩127,197 | ₩131,856 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,797 | ₩137,970 | ₩128,185 | ₩128,465 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,552 | ₩149,451 | ₩138,277 | ₩139,118 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,138 | ₩144,845 | ₩138,170 | ₩142,816 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,791 | ₩146,334 | ₩137,745 | ₩138,104 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,050 | ₩138,531 | ₩134,366 | ₩136,835 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,916 | ₩137,770 | ₩131,763 | ₩133,391 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,709 | ₩137,503 | ₩133,438 | ₩135,153 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,725 | ₩139,132 | ₩133,170 | ₩138,691 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,698 | ₩133,765 | ₩127,698 | ₩130,307 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,018 | ₩126,476 | ₩122,298 | ₩126,089 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,288 | ₩125,475 | ₩122,538 | ₩124,714 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,492 | ₩131,576 | ₩126,663 | ₩130,614 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,805 | ₩134,432 | ₩129,667 | ₩130,708 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,210 | ₩135,474 | ₩132,070 | ₩133,818 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,210 | ₩131,789 | ₩126,489 | ₩129,773 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,839 | ₩129,773 | ₩126,569 | ₩128,225 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,407 | ₩135,447 | ₩129,800 | ₩131,616 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,684 | ₩139,292 | ₩132,483 | ₩137,263 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,083 | ₩133,605 | ₩131,163 | ₩132,724 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,570 | ₩137,570 | ₩132,443 | ₩133,805 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,439 | ₩140,186 | ₩136,710 | ₩137,823 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,133 | ₩141,508 | ₩134,593 | ₩138,785 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,045 | ₩137,276 | ₩132,817 | ₩136,342 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩134,980 | ₩135,567 | ₩131,402 | ₩133,071 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,593 | ₩137,903 | ₩133,204 | ₩136,395 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,432 | ₩136,542 | ₩132,831 | ₩135,848 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,670 | ₩138,317 | ₩134,220 | ₩135,928 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,518 | ₩141,027 | ₩136,342 | ₩137,316 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,243 | ₩139,172 | ₩135,901 | ₩137,863 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,910 | ₩137,910 | ₩133,631 | ₩135,687 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,780 | ₩146,481 | ₩135,634 | ₩135,874 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,560 | ₩147,342 | ₩143,417 | ₩147,342 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,768 | ₩148,440 | ₩144,206 | ₩144,712 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,025 | ₩152,922 | ₩146,874 | ₩147,555 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,896 | ₩170,729 | ₩146,702 | ₩151,440 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,146 | ₩167,193 | ₩155,859 | ₩164,857 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,858 | ₩164,002 | ₩153,050 | ₩161,466 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,013 | ₩148,970 | ₩134,673 | ₩147,081 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,241 | ₩131,796 | ₩127,150 | ₩129,613 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,561 | ₩136,655 | ₩128,158 | ₩132,216 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,308 | ₩131,482 | ₩122,751 | ₩129,813 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,265 | ₩127,250 | ₩122,886 | ₩124,300 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,146 | ₩122,645 | ₩117,533 | ₩119,280 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩120,963 | ₩123,431 | ₩115,850 | ₩118,032 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,709 | ₩144,043 | ₩137,436 | ₩137,903 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,246 | ₩145,246 | ₩141,695 | ₩141,828 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩144,959 | ₩152,134 | ₩144,799 | ₩145,913 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,613 | ₩143,110 | ₩137,236 | ₩141,561 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,536 | ₩166,365 | ₩146,247 | ₩148,049 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,921 | ₩164,910 | ₩151,520 | ₩162,627 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,900 | ₩153,443 | ₩145,900 | ₩152,935 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,439 | ₩151,881 | ₩146,421 | ₩147,195 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,554 | ₩151,574 | ₩147,462 | ₩150,946 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,697 | ₩153,336 | ₩146,127 | ₩152,748 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,789 | ₩160,545 | ₩152,021 | ₩155,165 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,533 | ₩165,204 | ₩158,582 | ₩159,810 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,525 | ₩160,678 | ₩151,707 | ₩159,410 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,350 | ₩157,528 | ₩148,263 | ₩153,536 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,855 | ₩156,660 | ₩151,146 | ₩155,218 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,117 | ₩152,906 | ₩143,831 | ₩151,787 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,345 | ₩150,799 | ₩138,664 | ₩148,663 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,292 | ₩143,070 | ₩133,591 | ₩134,953 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,033 | ₩142,589 | ₩134,673 | ₩140,814 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,259 | ₩149,184 | ₩139,695 | ₩142,389 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,264 | ₩145,780 | ₩138,237 | ₩143,123 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,297 | ₩155,218 | ₩140,013 | ₩147,101 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,719 | ₩164,696 | ₩155,111 | ₩163,362 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,703 | ₩167,460 | ₩158,317 | ₩159,530 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,230 | ₩170,650 | ₩162,868 | ₩168,274 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩163,936 | ₩168,154 | ₩162,467 | ₩164,897 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,143 | ₩162,480 | ₩152,491 | ₩156,647 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,403 | ₩155,859 | ₩145,246 | ₩155,071 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,570 | ₩164,559 | ₩153,002 | ₩153,723 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,762 | ₩167,780 | ₩154,858 | ₩160,531 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,533 | ₩162,507 | ₩157,621 | ₩160,171 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,440 | ₩167,714 | ₩160,558 | ₩164,643 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩155,939 | ₩168,968 | ₩155,632 | ₩168,141 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,036 | ₩163,081 | ₩155,926 | ₩157,047 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,081 | ₩169,876 | ₩156,060 | ₩159,276 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,026 | ₩174,482 | ₩169,809 | ₩172,680 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,589 | ₩180,743 | ₩174,482 | ₩176,217 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,533 | ₩187,298 | ₩180,856 | ₩185,602 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,285 | ₩189,184 | ₩181,611 | ₩184,601 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,543 | ₩184,908 | ₩178,861 | ₩184,534 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,092 | ₩184,548 | ₩177,993 | ₩179,188 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,051 | ₩188,406 | ₩179,341 | ₩183,853 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,346 | ₩189,567 | ₩179,328 | ₩185,068 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,771 | ₩193,265 | ₩182,358 | ₩183,987 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,476 | ₩204,252 | ₩190,422 | ₩192,838 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,157 | ₩195,348 | ₩189,220 | ₩192,651 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,345 | ₩198,912 | ₩192,024 | ₩197,310 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,599 | ₩199,700 | ₩182,225 | ₩198,832 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,480 | ₩185,228 | ₩179,835 | ₩184,267 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,462 | ₩194,066 | ₩185,402 | ₩185,576 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,426 | ₩198,645 | ₩193,252 | ₩197,537 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,242 | ₩196,709 | ₩189,821 | ₩194,840 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,543 | ₩196,776 | ₩189,981 | ₩194,947 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,520 | ₩189,941 | ₩181,838 | ₩185,936 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,613 | ₩184,895 | ₩177,753 | ₩180,970 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,915 | ₩184,227 | ₩177,125 | ₩183,440 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,374 | ₩183,560 | ₩166,272 | ₩182,559 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,506 | ₩157,448 | ₩147,449 | ₩152,722 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,120 | ₩154,551 | ₩149,037 | ₩152,228 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,824 | ₩155,245 | ₩146,347 | ₩152,815 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,693 | ₩148,490 | ₩140,039 | ₩147,729 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,405 | ₩145,714 | ₩140,880 | ₩143,083 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,214 | ₩143,938 | ₩140,170 | ₩143,657 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,189 | ₩143,684 | ₩136,582 | ₩137,303 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,859 | ₩145,513 | ₩141,508 | ₩142,042 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,496 | ₩146,287 | ₩141,228 | ₩145,740 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,350 | ₩144,346 | ₩138,371 | ₩140,987 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,885 | ₩142,416 | ₩136,942 | ₩142,175 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,297 | ₩138,918 | ₩131,362 | ₩138,584 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,902 | ₩129,627 | ₩124,447 | ₩129,186 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,839 | ₩129,800 | ₩125,416 | ₩126,089 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,088 | ₩128,091 | ₩121,323 | ₩127,143 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,732 | ₩130,000 | ₩124,594 | ₩126,196 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,089 | ₩117,358 | ₩111,471 | ₩117,185 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,116 | ₩113,642 | ₩109,655 | ₩113,166 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,951 | ₩111,738 | ₩105,370 | ₩110,069 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,798 | ₩113,674 | ₩106,478 | ₩111,404 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,894 | ₩104,596 | ₩97,140 | ₩104,195 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,265 | ₩96,853 | ₩93,649 | ₩94,530 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,454 | ₩98,748 | ₩94,940 | ₩95,237 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,132 | ₩105,132 | ₩98,401 | ₩100,057 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,014 | ₩111,164 | ₩106,251 | ₩107,466 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,527 | ₩114,408 | ₩106,999 | ₩107,119 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,118 | ₩119,814 | ₩115,891 | ₩116,944 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,361 | ₩120,215 | ₩113,927 | ₩115,850 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,466 | ₩121,670 | ₩117,265 | ₩120,922 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,825 | ₩125,288 | ₩120,856 | ₩121,456 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,188 | ₩124,420 | ₩119,881 | ₩124,193 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,163 | ₩120,575 | ₩117,999 | ₩119,881 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,230 | ₩121,558 | ₩116,010 | ₩117,438 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,869 | ₩122,685 | ₩116,544 | ₩118,399 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,929 | ₩124,714 | ₩120,495 | ₩122,551 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,936 | ₩123,225 | ₩120,244 | ₩121,456 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,631 | ₩121,176 | ₩111,471 | ₩120,776 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,632 | ₩116,183 | ₩112,138 | ₩114,688 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,146 | ₩118,493 | ₩114,354 | ₩116,490 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,086 | ₩120,215 | ₩116,544 | ₩118,466 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,655 | ₩119,054 | ₩113,313 | ₩118,853 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,746 | ₩122,685 | ₩117,078 | ₩121,056 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,327 | ₩125,809 | ₩119,067 | ₩125,221 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,376 | ₩126,596 | ₩117,999 | ₩121,857 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,755 | ₩127,063 | ₩123,699 | ₩126,356 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,700 | ₩126,022 | ₩120,949 | ₩124,834 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,509 | ₩131,989 | ₩124,126 | ₩125,328 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,015 | ₩129,533 | ₩119,694 | ₩128,345 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,872 | ₩120,949 | ₩116,699 | ₩118,893 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,199 | ₩120,922 | ₩117,719 | ₩119,454 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,811 | ₩120,188 | ₩113,807 | ₩118,439 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,818 | ₩123,512 | ₩119,694 | ₩121,270 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,409 | ₩129,920 | ₩122,818 | ₩124,033 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,537 | ₩133,885 | ₩124,634 | ₩125,582 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,459 | ₩134,657 | ₩128,812 | ₩132,110 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,246 | ₩139,666 | ₩131,068 | ₩136,689 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,666 | ₩142,309 | ₩133,218 | ₩135,834 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,796 | ₩144,178 | ₩121,510 | ₩143,043 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,322 | ₩153,716 | ₩140,720 | ₩144,899 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,715 | ₩159,023 | ₩148,717 | ₩150,666 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,235 | ₩155,272 | ₩147,182 | ₩154,457 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,207 | ₩151,058 | ₩144,365 | ₩149,785 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,614 | ₩153,523 | ₩139,319 | ₩149,211 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,375 | ₩148,970 | ₩144,151 | ₩147,675 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,055 | ₩149,344 | ₩145,446 | ₩146,461 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,520 | ₩147,507 | ₩139,959 | ₩145,232 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,745 | ₩145,700 | ₩140,373 | ₩140,787 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,247 | ₩147,115 | ₩141,668 | ₩143,110 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,367 | ₩144,779 | ₩133,885 | ₩141,281 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,846 | ₩140,974 | ₩134,686 | ₩136,061 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,035 | ₩147,128 | ₩140,947 | ₩143,003 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩149,932 | ₩149,932 | ₩143,777 | ₩145,660 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,408 | ₩148,889 | ₩143,617 | ₩148,223 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,395 | ₩152,415 | ₩146,501 | ₩148,570 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,412 | ₩146,741 | ₩137,717 | ₩144,859 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,907 | ₩144,046 | ₩139,772 | ₩142,109 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,776 | ₩143,644 | ₩136,221 | ₩139,385 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,454 | ₩140,026 | ₩130,281 | ₩136,649 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,256 | ₩135,741 | ₩128,198 | ₩130,254 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,131 | ₩134,165 | ₩130,574 | ₩132,256 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,831 | ₩137,142 | ₩127,117 | ₩131,002 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,026 | ₩130,654 | ₩128,158 | ₩129,333 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,293 | ₩132,804 | ₩129,186 | ₩130,214 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,318 | ₩130,321 | ₩127,491 | ₩130,000 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,908 | ₩131,309 | ₩128,972 | ₩129,974 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,229 | ₩131,229 | ₩128,826 | ₩130,574 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,877 | ₩131,351 | ₩126,756 | ₩130,815 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,677 | ₩127,931 | ₩123,962 | ₩127,557 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,230 | ₩125,595 | ₩120,562 | ₩125,448 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,363 | ₩123,005 | ₩119,307 | ₩121,790 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,476 | ₩126,476 | ₩116,944 | ₩117,144 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,686 | ₩128,852 | ₩122,044 | ₩125,261 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,213 | ₩129,334 | ₩124,086 | ₩126,823 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,696 | ₩132,270 | ₩124,607 | ₩127,691 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,062 | ₩137,801 | ₩127,264 | ₩130,548 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,405 | ₩137,984 | ₩132,297 | ₩137,129 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,272 | ₩139,025 | ₩133,845 | ₩138,210 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,074 | ₩141,241 | ₩133,204 | ₩135,327 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,387 | ₩143,537 | ₩140,107 | ₩141,842 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩142,990 | ₩142,990 | ₩136,301 | ₩138,891 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,423 | ₩142,255 | ₩135,866 | ₩140,760 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩137,984 | ₩139,572 | ₩135,727 | ₩137,289 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,145 | ₩141,014 | ₩135,687 | ₩136,835 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩143,978 | ₩147,128 | ₩138,304 | ₩141,374 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,701 | ₩145,246 | ₩138,344 | ₩141,361 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,355 | ₩149,004 | ₩139,319 | ₩144,405 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,045 | ₩140,894 | ₩132,804 | ₩140,280 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,790 | ₩127,958 | ₩119,856 | ₩124,620 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,719 | ₩131,162 | ₩115,856 | ₩116,464 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,568 | ₩127,824 | ₩114,568 | ₩119,294 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,382 | ₩116,050 | ₩107,773 | ₩112,525 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,640 | ₩119,968 | ₩111,978 | ₩113,126 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,446 | ₩108,147 | ₩102,086 | ₩106,478 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,257 | ₩111,591 | ₩107,186 | ₩108,107 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,013 | ₩119,060 | ₩112,352 | ₩114,875 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,676 | ₩119,064 | ₩115,329 | ₩118,666 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,233 | ₩118,119 | ₩111,951 | ₩117,652 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,339 | ₩112,732 | ₩105,904 | ₩108,774 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,061 | ₩116,557 | ₩110,923 | ₩113,740 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,121 | ₩114,875 | ₩108,060 | ₩113,420 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,372 | ₩111,030 | ₩106,961 | ₩108,080 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,831 | ₩114,475 | ₩110,096 | ₩113,140 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,632 | ₩114,875 | ₩107,813 | ₩111,284 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,052 | ₩118,880 | ₩110,283 | ₩111,231 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,005 | ₩106,669 | ₩100,931 | ₩106,531 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,300 | ₩103,181 | ₩100,070 | ₩100,818 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,875 | ₩102,753 | ₩98,575 | ₩102,233 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,875 | ₩96,546 | ₩91,993 | ₩95,331 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,485 | ₩91,847 | ₩89,611 | ₩90,418 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,266 | ₩92,781 | ₩87,808 | ₩89,430 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,666 | ₩91,780 | ₩84,117 | ₩88,603 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,913 | ₩93,702 | ₩91,540 | ₩93,102 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,123 | ₩91,406 | ₩86,974 | ₩90,859 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,911 | ₩93,475 | ₩88,656 | ₩89,591 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,667 | ₩90,031 | ₩85,814 | ₩89,297 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,609 | ₩86,573 | ₩82,040 | ₩85,425 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,794 | ₩84,704 | ₩81,741 | ₩84,504 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,822 | ₩84,611 | ₩79,004 | ₩79,458 | -4.06% | 216.3만 |
|---|