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 | ₩137,922 | ₩140,535 | ₩137,048 | ₩138,142 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,637 | ₩142,333 | ₩134,272 | ₩135,580 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,406 | ₩137,769 | ₩131,790 | ₩137,395 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,447 | ₩136,341 | ₩133,044 | ₩135,353 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,583 | ₩135,620 | ₩131,349 | ₩134,592 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,522 | ₩133,898 | ₩130,522 | ₩132,203 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,842 | ₩139,624 | ₩126,265 | ₩128,266 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,111 | ₩139,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,671 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,469 | ₩131,899 | ₩128,253 | ₩130,549 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,322 | ₩132,470 | ₩129,473 | ₩131,843 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,523 | ₩135,180 | ₩130,669 | ₩132,831 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,159 | ₩132,257 | ₩127,159 | ₩131,816 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,755 | ₩137,929 | ₩128,146 | ₩128,427 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,508 | ₩149,406 | ₩138,236 | ₩139,077 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,097 | ₩144,802 | ₩138,129 | ₩142,773 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,748 | ₩146,290 | ₩137,703 | ₩138,062 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,009 | ₩138,489 | ₩134,325 | ₩136,794 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,875 | ₩137,729 | ₩131,723 | ₩133,351 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,668 | ₩137,462 | ₩133,398 | ₩135,113 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,685 | ₩139,090 | ₩133,130 | ₩138,650 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,659 | ₩133,725 | ₩127,659 | ₩130,268 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩122,982 | ₩126,438 | ₩122,261 | ₩126,051 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,250 | ₩125,437 | ₩122,501 | ₩124,676 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,453 | ₩131,536 | ₩126,625 | ₩130,575 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,765 | ₩134,392 | ₩129,628 | ₩130,669 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,170 | ₩135,433 | ₩132,030 | ₩133,778 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,172 | ₩131,750 | ₩126,451 | ₩129,735 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,800 | ₩129,735 | ₩126,532 | ₩128,186 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,366 | ₩135,406 | ₩129,761 | ₩131,576 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,644 | ₩139,250 | ₩132,444 | ₩137,222 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,043 | ₩133,565 | ₩131,124 | ₩132,684 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,528 | ₩137,528 | ₩132,404 | ₩133,765 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,397 | ₩140,144 | ₩136,669 | ₩137,782 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,093 | ₩141,465 | ₩134,552 | ₩138,743 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,005 | ₩137,235 | ₩132,777 | ₩136,301 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩134,939 | ₩135,527 | ₩131,363 | ₩133,031 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,552 | ₩137,862 | ₩133,164 | ₩136,354 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,392 | ₩136,501 | ₩132,791 | ₩135,807 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,629 | ₩138,276 | ₩134,180 | ₩135,887 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,476 | ₩140,985 | ₩136,301 | ₩137,275 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,201 | ₩139,130 | ₩135,860 | ₩137,822 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,869 | ₩137,869 | ₩133,591 | ₩135,647 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,736 | ₩146,437 | ₩135,593 | ₩135,834 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,516 | ₩147,298 | ₩143,374 | ₩147,298 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,724 | ₩148,396 | ₩144,163 | ₩144,668 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩149,980 | ₩152,876 | ₩146,830 | ₩147,511 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,845 | ₩170,678 | ₩146,658 | ₩151,395 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,099 | ₩167,143 | ₩155,812 | ₩164,807 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,811 | ₩163,953 | ₩153,004 | ₩161,417 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩134,973 | ₩148,926 | ₩134,632 | ₩147,037 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,202 | ₩131,756 | ₩127,112 | ₩129,574 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,522 | ₩136,614 | ₩128,120 | ₩132,177 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,270 | ₩131,443 | ₩122,715 | ₩129,775 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,228 | ₩127,212 | ₩122,849 | ₩124,263 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,110 | ₩122,608 | ₩117,498 | ₩119,245 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩120,926 | ₩123,394 | ₩115,815 | ₩117,997 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,667 | ₩144,000 | ₩137,395 | ₩137,862 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,202 | ₩145,202 | ₩141,652 | ₩141,786 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩144,915 | ₩152,089 | ₩144,755 | ₩145,870 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,571 | ₩143,067 | ₩137,195 | ₩141,519 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,487 | ₩166,315 | ₩146,203 | ₩148,005 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,875 | ₩164,861 | ₩151,475 | ₩162,579 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,856 | ₩153,397 | ₩145,856 | ₩152,889 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,394 | ₩151,835 | ₩146,377 | ₩147,151 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,508 | ₩151,528 | ₩147,418 | ₩150,901 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,652 | ₩153,290 | ₩146,083 | ₩152,703 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,742 | ₩160,497 | ₩151,975 | ₩155,118 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,484 | ₩165,154 | ₩158,535 | ₩159,763 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,479 | ₩160,630 | ₩151,662 | ₩159,362 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,304 | ₩157,480 | ₩148,218 | ₩153,490 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,809 | ₩156,613 | ₩151,101 | ₩155,172 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,073 | ₩152,860 | ₩143,788 | ₩151,742 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,303 | ₩150,754 | ₩138,623 | ₩148,619 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,250 | ₩143,027 | ₩133,551 | ₩134,913 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩134,993 | ₩142,546 | ₩134,632 | ₩140,772 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,216 | ₩149,139 | ₩139,653 | ₩142,346 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,222 | ₩145,736 | ₩138,196 | ₩143,080 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,251 | ₩155,172 | ₩139,971 | ₩147,057 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,671 | ₩164,647 | ₩155,065 | ₩163,313 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,654 | ₩167,410 | ₩158,269 | ₩159,482 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,181 | ₩170,599 | ₩162,819 | ₩168,224 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩163,886 | ₩168,104 | ₩162,418 | ₩164,847 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,095 | ₩162,432 | ₩152,445 | ₩156,600 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,357 | ₩155,812 | ₩145,202 | ₩155,025 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,522 | ₩164,510 | ₩152,956 | ₩153,677 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,713 | ₩167,730 | ₩154,811 | ₩160,483 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,484 | ₩162,458 | ₩157,574 | ₩160,123 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,392 | ₩167,663 | ₩160,510 | ₩164,594 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩155,892 | ₩168,918 | ₩155,585 | ₩168,090 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩158,989 | ₩163,032 | ₩155,879 | ₩157,000 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,032 | ₩169,825 | ₩156,014 | ₩159,229 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩171,974 | ₩174,430 | ₩169,759 | ₩172,628 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,535 | ₩180,689 | ₩174,430 | ₩176,165 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,478 | ₩187,242 | ₩180,802 | ₩185,547 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,230 | ₩189,127 | ₩181,556 | ₩184,546 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,489 | ₩184,853 | ₩178,807 | ₩184,479 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,038 | ₩184,492 | ₩177,940 | ₩179,134 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩181,997 | ₩188,349 | ₩179,287 | ₩183,798 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,291 | ₩189,510 | ₩179,274 | ₩185,013 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,713 | ₩193,207 | ₩182,304 | ₩183,932 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,419 | ₩204,191 | ₩190,364 | ₩192,780 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,099 | ₩195,289 | ₩189,163 | ₩192,593 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,287 | ₩198,852 | ₩191,966 | ₩197,251 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,544 | ₩199,640 | ₩182,170 | ₩198,772 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,425 | ₩185,173 | ₩179,781 | ₩184,212 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,405 | ₩194,008 | ₩185,346 | ₩185,520 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,368 | ₩198,586 | ₩193,194 | ₩197,478 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,183 | ₩196,650 | ₩189,764 | ₩194,782 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,486 | ₩196,717 | ₩189,924 | ₩194,889 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,465 | ₩189,884 | ₩181,783 | ₩185,880 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,558 | ₩184,839 | ₩177,699 | ₩180,916 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,861 | ₩184,172 | ₩177,072 | ₩183,385 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,322 | ₩183,505 | ₩166,222 | ₩182,504 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,461 | ₩157,400 | ₩147,404 | ₩152,676 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,074 | ₩154,504 | ₩148,993 | ₩152,182 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,779 | ₩155,198 | ₩146,303 | ₩152,769 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,651 | ₩148,445 | ₩139,997 | ₩147,685 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,362 | ₩145,671 | ₩140,838 | ₩143,040 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,172 | ₩143,894 | ₩140,128 | ₩143,614 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,146 | ₩143,641 | ₩136,541 | ₩137,262 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,815 | ₩145,469 | ₩141,465 | ₩141,999 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,453 | ₩146,243 | ₩141,185 | ₩145,696 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,307 | ₩144,303 | ₩138,329 | ₩140,945 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,843 | ₩142,373 | ₩136,901 | ₩142,133 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,257 | ₩138,876 | ₩131,323 | ₩138,543 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,864 | ₩129,588 | ₩124,410 | ₩129,147 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,800 | ₩129,761 | ₩125,378 | ₩126,051 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,050 | ₩128,053 | ₩121,287 | ₩127,105 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,694 | ₩129,961 | ₩124,556 | ₩126,158 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,054 | ₩117,323 | ₩111,437 | ₩117,149 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,083 | ₩113,607 | ₩109,622 | ₩113,132 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,919 | ₩111,704 | ₩105,338 | ₩110,036 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,766 | ₩113,639 | ₩106,446 | ₩111,371 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,865 | ₩104,564 | ₩97,111 | ₩104,164 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,237 | ₩96,824 | ₩93,621 | ₩94,502 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,424 | ₩98,719 | ₩94,911 | ₩95,209 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,101 | ₩105,101 | ₩98,372 | ₩100,027 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩108,982 | ₩111,130 | ₩106,219 | ₩107,434 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,493 | ₩114,374 | ₩106,967 | ₩107,087 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,083 | ₩119,779 | ₩115,856 | ₩116,909 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,325 | ₩120,179 | ₩113,893 | ₩115,815 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,431 | ₩121,634 | ₩117,230 | ₩120,886 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,788 | ₩125,250 | ₩120,820 | ₩121,420 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,152 | ₩124,383 | ₩119,845 | ₩124,156 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,127 | ₩120,539 | ₩117,964 | ₩119,845 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,193 | ₩121,522 | ₩115,975 | ₩117,403 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,833 | ₩122,648 | ₩116,509 | ₩118,364 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,893 | ₩124,676 | ₩120,459 | ₩122,514 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,900 | ₩123,188 | ₩120,208 | ₩121,420 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,598 | ₩121,140 | ₩111,437 | ₩120,739 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,599 | ₩116,148 | ₩112,105 | ₩114,654 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,110 | ₩118,457 | ₩114,320 | ₩116,455 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,050 | ₩120,179 | ₩116,509 | ₩118,431 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,620 | ₩119,018 | ₩113,279 | ₩118,818 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,711 | ₩122,648 | ₩117,043 | ₩121,020 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,291 | ₩125,771 | ₩119,031 | ₩125,184 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,338 | ₩126,558 | ₩117,964 | ₩121,820 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,717 | ₩127,025 | ₩123,662 | ₩126,318 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,663 | ₩125,984 | ₩120,913 | ₩124,797 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,469 | ₩131,950 | ₩124,089 | ₩125,290 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩119,979 | ₩129,494 | ₩119,658 | ₩128,307 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,837 | ₩120,913 | ₩116,664 | ₩118,858 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,164 | ₩120,886 | ₩117,683 | ₩119,418 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,776 | ₩120,152 | ₩113,773 | ₩118,404 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,781 | ₩123,475 | ₩119,658 | ₩121,233 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,371 | ₩129,881 | ₩122,781 | ₩123,996 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,497 | ₩133,845 | ₩124,596 | ₩125,544 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,419 | ₩134,616 | ₩128,774 | ₩132,070 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,205 | ₩139,624 | ₩131,029 | ₩136,648 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,624 | ₩142,266 | ₩133,178 | ₩135,794 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,758 | ₩144,135 | ₩121,473 | ₩143,000 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,277 | ₩153,670 | ₩140,678 | ₩144,855 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,667 | ₩158,975 | ₩148,672 | ₩150,621 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,191 | ₩155,225 | ₩147,137 | ₩154,411 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,163 | ₩151,013 | ₩144,321 | ₩149,740 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,568 | ₩153,477 | ₩139,277 | ₩149,166 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,331 | ₩148,926 | ₩144,108 | ₩147,631 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,011 | ₩149,299 | ₩145,402 | ₩146,417 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,478 | ₩147,463 | ₩139,917 | ₩145,189 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,702 | ₩145,656 | ₩140,331 | ₩140,745 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,203 | ₩147,071 | ₩141,626 | ₩143,067 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,326 | ₩144,735 | ₩133,845 | ₩141,239 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,806 | ₩140,932 | ₩134,646 | ₩136,020 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩146,991 | ₩147,084 | ₩140,905 | ₩142,960 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩149,887 | ₩149,887 | ₩143,734 | ₩145,616 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,364 | ₩148,844 | ₩143,574 | ₩148,178 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,351 | ₩152,369 | ₩146,457 | ₩148,525 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,370 | ₩146,697 | ₩137,675 | ₩144,815 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,865 | ₩144,003 | ₩139,731 | ₩142,066 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,733 | ₩143,601 | ₩136,181 | ₩139,344 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,415 | ₩139,984 | ₩130,242 | ₩136,608 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,217 | ₩135,700 | ₩128,160 | ₩130,215 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,091 | ₩134,125 | ₩130,535 | ₩132,217 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,791 | ₩137,101 | ₩127,079 | ₩130,962 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩128,987 | ₩130,615 | ₩128,120 | ₩129,294 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,254 | ₩132,764 | ₩129,147 | ₩130,175 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,280 | ₩130,282 | ₩127,452 | ₩129,961 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,869 | ₩131,269 | ₩128,934 | ₩129,935 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,189 | ₩131,189 | ₩128,787 | ₩130,535 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,838 | ₩131,312 | ₩126,718 | ₩130,775 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,639 | ₩127,893 | ₩123,925 | ₩127,519 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,193 | ₩125,557 | ₩120,526 | ₩125,410 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,327 | ₩122,968 | ₩119,271 | ₩121,754 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,438 | ₩126,438 | ₩116,909 | ₩117,109 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,649 | ₩128,814 | ₩122,007 | ₩125,224 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,174 | ₩129,295 | ₩124,049 | ₩126,785 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,656 | ₩132,230 | ₩124,570 | ₩127,653 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,021 | ₩137,759 | ₩127,226 | ₩130,509 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,365 | ₩137,942 | ₩132,257 | ₩137,088 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,232 | ₩138,983 | ₩133,805 | ₩138,169 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,032 | ₩141,199 | ₩133,164 | ₩135,286 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,344 | ₩143,494 | ₩140,066 | ₩141,799 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩142,947 | ₩142,947 | ₩136,261 | ₩138,850 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,382 | ₩142,213 | ₩135,826 | ₩140,718 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩137,942 | ₩139,530 | ₩135,687 | ₩137,248 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,103 | ₩140,972 | ₩135,647 | ₩136,794 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩143,934 | ₩147,084 | ₩138,262 | ₩141,332 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,659 | ₩145,202 | ₩138,303 | ₩141,319 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,311 | ₩148,959 | ₩139,277 | ₩144,362 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,005 | ₩140,852 | ₩132,764 | ₩140,238 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,754 | ₩127,919 | ₩119,820 | ₩124,583 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,680 | ₩131,122 | ₩115,822 | ₩116,429 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,534 | ₩127,786 | ₩114,534 | ₩119,258 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,348 | ₩116,015 | ₩107,741 | ₩112,492 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,606 | ₩119,932 | ₩111,945 | ₩113,092 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,416 | ₩108,114 | ₩102,055 | ₩106,446 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,224 | ₩111,558 | ₩107,153 | ₩108,074 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩118,978 | ₩119,025 | ₩112,318 | ₩114,841 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,641 | ₩119,029 | ₩115,294 | ₩118,631 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,199 | ₩118,084 | ₩111,918 | ₩117,617 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,305 | ₩112,699 | ₩105,872 | ₩108,742 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,027 | ₩116,522 | ₩110,890 | ₩113,706 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,089 | ₩114,841 | ₩108,028 | ₩113,386 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,340 | ₩110,997 | ₩106,929 | ₩108,048 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,798 | ₩114,440 | ₩110,063 | ₩113,106 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,599 | ₩114,841 | ₩107,781 | ₩111,251 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,017 | ₩118,844 | ₩110,250 | ₩111,197 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩100,974 | ₩106,637 | ₩100,901 | ₩106,499 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,269 | ₩103,150 | ₩100,040 | ₩100,787 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,846 | ₩102,723 | ₩98,545 | ₩102,202 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,847 | ₩96,517 | ₩91,966 | ₩95,302 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,458 | ₩91,819 | ₩89,584 | ₩90,391 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,239 | ₩92,753 | ₩87,782 | ₩89,404 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,639 | ₩91,752 | ₩84,092 | ₩88,576 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,886 | ₩93,674 | ₩91,512 | ₩93,074 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,097 | ₩91,379 | ₩86,948 | ₩90,832 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,884 | ₩93,447 | ₩88,629 | ₩89,564 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,641 | ₩90,004 | ₩85,788 | ₩89,270 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,584 | ₩86,548 | ₩82,015 | ₩85,400 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,770 | ₩84,679 | ₩81,716 | ₩84,479 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,797 | ₩84,586 | ₩78,980 | ₩79,434 | -4.06% | 216.3만 |
|---|