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 | ₩138,088 | ₩140,704 | ₩137,212 | ₩138,308 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,805 | ₩142,504 | ₩134,433 | ₩135,743 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,567 | ₩137,934 | ₩131,948 | ₩137,560 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,609 | ₩136,504 | ₩133,204 | ₩135,515 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,741 | ₩135,783 | ₩131,507 | ₩134,754 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,678 | ₩134,059 | ₩130,678 | ₩132,362 | +1.29% | 185.1만 |
| 2026.10.01 | ₩138,007 | ₩139,791 | ₩126,416 | ₩128,420 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,271 | ₩139,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,830 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,627 | ₩132,057 | ₩128,407 | ₩130,705 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,478 | ₩132,629 | ₩129,628 | ₩132,001 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,681 | ₩135,342 | ₩130,825 | ₩132,990 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,311 | ₩132,415 | ₩127,311 | ₩131,974 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,921 | ₩138,094 | ₩128,300 | ₩128,581 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,682 | ₩149,585 | ₩138,402 | ₩139,243 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,263 | ₩144,976 | ₩138,295 | ₩142,945 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,920 | ₩146,465 | ₩137,868 | ₩138,228 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,174 | ₩138,655 | ₩134,487 | ₩136,958 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩137,039 | ₩137,894 | ₩131,881 | ₩133,511 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,832 | ₩137,627 | ₩133,558 | ₩135,275 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,845 | ₩139,257 | ₩133,289 | ₩138,816 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,812 | ₩133,885 | ₩127,812 | ₩130,425 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,129 | ₩126,590 | ₩122,407 | ₩126,202 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,400 | ₩125,588 | ₩122,648 | ₩124,826 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,607 | ₩131,694 | ₩126,777 | ₩130,732 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,925 | ₩134,553 | ₩129,783 | ₩130,825 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,329 | ₩135,596 | ₩132,188 | ₩133,939 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,325 | ₩131,908 | ₩126,603 | ₩129,890 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,955 | ₩129,890 | ₩126,683 | ₩128,340 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,529 | ₩135,569 | ₩129,917 | ₩131,734 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,803 | ₩139,417 | ₩132,603 | ₩137,386 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,202 | ₩133,725 | ₩131,281 | ₩132,843 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,693 | ₩137,693 | ₩132,562 | ₩133,925 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,564 | ₩140,312 | ₩136,833 | ₩137,947 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,255 | ₩141,635 | ₩134,714 | ₩138,909 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,166 | ₩137,399 | ₩132,937 | ₩136,464 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩135,101 | ₩135,689 | ₩131,520 | ₩133,190 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,714 | ₩138,027 | ₩133,324 | ₩136,518 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,553 | ₩136,664 | ₩132,950 | ₩135,970 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,794 | ₩138,442 | ₩134,341 | ₩136,050 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,642 | ₩141,154 | ₩136,464 | ₩137,439 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,366 | ₩139,297 | ₩136,023 | ₩137,987 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩138,034 | ₩138,034 | ₩133,752 | ₩135,809 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,911 | ₩146,612 | ₩135,756 | ₩135,996 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,690 | ₩147,474 | ₩143,546 | ₩147,474 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,900 | ₩148,574 | ₩144,336 | ₩144,842 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,160 | ₩153,059 | ₩147,007 | ₩147,688 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩170,049 | ₩170,883 | ₩146,834 | ₩151,576 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,286 | ₩167,343 | ₩155,999 | ₩165,005 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,997 | ₩164,150 | ₩153,188 | ₩161,611 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,135 | ₩149,104 | ₩134,794 | ₩147,214 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,358 | ₩131,914 | ₩127,264 | ₩129,730 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,678 | ₩136,778 | ₩128,273 | ₩132,335 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,421 | ₩131,600 | ₩122,862 | ₩129,930 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,376 | ₩127,365 | ₩122,997 | ₩124,412 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,252 | ₩122,755 | ₩117,639 | ₩119,388 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩121,071 | ₩123,542 | ₩115,954 | ₩118,138 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,838 | ₩144,172 | ₩137,560 | ₩138,027 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,376 | ₩145,376 | ₩141,822 | ₩141,956 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩145,089 | ₩152,271 | ₩144,929 | ₩146,044 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,740 | ₩143,238 | ₩137,359 | ₩141,689 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,684 | ₩166,515 | ₩146,379 | ₩148,182 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩152,057 | ₩165,058 | ₩151,656 | ₩162,773 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩146,031 | ₩153,581 | ₩146,031 | ₩153,073 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,574 | ₩152,017 | ₩146,552 | ₩147,327 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,690 | ₩151,710 | ₩147,594 | ₩151,082 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,830 | ₩153,474 | ₩146,258 | ₩152,886 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,932 | ₩160,689 | ₩152,157 | ₩155,304 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,678 | ₩165,352 | ₩158,725 | ₩159,954 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,665 | ₩160,823 | ₩151,843 | ₩159,553 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,489 | ₩157,669 | ₩148,396 | ₩153,674 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,993 | ₩156,801 | ₩151,282 | ₩155,358 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,251 | ₩153,043 | ₩143,960 | ₩151,924 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,470 | ₩150,935 | ₩138,789 | ₩148,797 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,417 | ₩143,198 | ₩133,712 | ₩135,074 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,155 | ₩142,717 | ₩134,794 | ₩140,940 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,390 | ₩149,318 | ₩139,821 | ₩142,517 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,388 | ₩145,911 | ₩138,361 | ₩143,252 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,436 | ₩155,358 | ₩140,139 | ₩147,234 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,865 | ₩164,845 | ₩155,251 | ₩163,508 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,851 | ₩167,610 | ₩158,459 | ₩159,674 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,379 | ₩170,804 | ₩163,014 | ₩168,425 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩164,083 | ₩168,305 | ₩162,613 | ₩165,045 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,286 | ₩162,626 | ₩152,628 | ₩156,787 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,540 | ₩155,999 | ₩145,376 | ₩155,211 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,714 | ₩164,707 | ₩153,140 | ₩153,861 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,909 | ₩167,931 | ₩154,997 | ₩160,676 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,678 | ₩162,653 | ₩157,763 | ₩160,315 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,586 | ₩167,864 | ₩160,702 | ₩164,791 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩156,079 | ₩169,120 | ₩155,772 | ₩168,292 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,179 | ₩163,228 | ₩156,066 | ₩157,188 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,228 | ₩170,029 | ₩156,201 | ₩159,420 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,180 | ₩174,639 | ₩169,962 | ₩172,835 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,752 | ₩180,905 | ₩174,639 | ₩176,376 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,698 | ₩187,466 | ₩181,019 | ₩185,769 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,449 | ₩189,354 | ₩181,774 | ₩184,767 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,705 | ₩185,074 | ₩179,021 | ₩184,700 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,257 | ₩184,714 | ₩178,153 | ₩179,349 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,215 | ₩188,575 | ₩179,502 | ₩184,019 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,511 | ₩189,738 | ₩179,489 | ₩185,235 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,944 | ₩193,439 | ₩182,522 | ₩184,152 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,648 | ₩204,436 | ₩190,593 | ₩193,011 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,330 | ₩195,523 | ₩189,390 | ₩192,824 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,519 | ₩199,091 | ₩192,196 | ₩197,487 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,763 | ₩199,879 | ₩182,389 | ₩199,011 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,645 | ₩185,395 | ₩179,997 | ₩184,433 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,633 | ₩194,240 | ₩185,569 | ₩185,742 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,601 | ₩198,824 | ₩193,425 | ₩197,715 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,418 | ₩196,886 | ₩189,991 | ₩195,015 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,715 | ₩196,953 | ₩190,152 | ₩195,122 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,685 | ₩190,112 | ₩182,001 | ₩186,103 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,778 | ₩185,061 | ₩177,912 | ₩181,133 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩180,077 | ₩184,393 | ₩177,284 | ₩183,604 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,530 | ₩183,725 | ₩166,421 | ₩182,723 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,641 | ₩157,589 | ₩147,581 | ₩152,859 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,256 | ₩154,690 | ₩149,171 | ₩152,365 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,957 | ₩155,384 | ₩146,479 | ₩152,953 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,822 | ₩148,623 | ₩140,165 | ₩147,862 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,535 | ₩145,845 | ₩141,007 | ₩143,212 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,341 | ₩144,067 | ₩140,296 | ₩143,786 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,317 | ₩143,813 | ₩136,705 | ₩137,426 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,989 | ₩145,644 | ₩141,635 | ₩142,170 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,624 | ₩146,419 | ₩141,354 | ₩145,871 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,479 | ₩144,476 | ₩138,495 | ₩141,114 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩139,009 | ₩142,544 | ₩137,065 | ₩142,303 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,415 | ₩139,043 | ₩131,480 | ₩138,709 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩126,015 | ₩129,743 | ₩124,559 | ₩129,302 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,955 | ₩129,917 | ₩125,529 | ₩126,202 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,200 | ₩128,206 | ₩121,432 | ₩127,258 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,848 | ₩130,117 | ₩124,706 | ₩126,309 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,192 | ₩117,464 | ₩111,571 | ₩117,290 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,215 | ₩113,744 | ₩109,754 | ₩113,268 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩106,046 | ₩111,838 | ₩105,465 | ₩110,168 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,894 | ₩113,776 | ₩106,574 | ₩111,504 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,982 | ₩104,690 | ₩97,227 | ₩104,289 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,352 | ₩96,940 | ₩93,733 | ₩94,615 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,541 | ₩98,837 | ₩95,025 | ₩95,323 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,227 | ₩105,227 | ₩98,490 | ₩100,147 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,112 | ₩111,264 | ₩106,347 | ₩107,562 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,629 | ₩114,511 | ₩107,095 | ₩107,215 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,223 | ₩119,922 | ₩115,995 | ₩117,049 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,468 | ₩120,323 | ₩114,030 | ₩115,954 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,573 | ₩121,779 | ₩117,370 | ₩121,031 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,935 | ₩125,400 | ₩120,964 | ₩121,566 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,296 | ₩124,532 | ₩119,989 | ₩124,305 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,270 | ₩120,684 | ₩118,105 | ₩119,989 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,339 | ₩121,667 | ₩116,114 | ₩117,544 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,978 | ₩122,795 | ₩116,649 | ₩118,506 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩121,038 | ₩124,826 | ₩120,604 | ₩122,661 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩121,045 | ₩123,336 | ₩120,352 | ₩121,566 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,731 | ₩121,285 | ₩111,571 | ₩120,884 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,734 | ₩116,288 | ₩112,239 | ₩114,791 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,252 | ₩118,599 | ₩114,457 | ₩116,595 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,192 | ₩120,323 | ₩116,649 | ₩118,573 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,758 | ₩119,161 | ₩113,415 | ₩118,960 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,853 | ₩122,795 | ₩117,183 | ₩121,165 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,434 | ₩125,922 | ₩119,174 | ₩125,334 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,489 | ₩126,710 | ₩118,105 | ₩121,967 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,868 | ₩127,178 | ₩123,810 | ₩126,469 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,813 | ₩126,135 | ₩121,058 | ₩124,946 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,627 | ₩132,108 | ₩124,238 | ₩125,441 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,123 | ₩129,650 | ₩119,802 | ₩128,460 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,978 | ₩121,058 | ₩116,804 | ₩119,000 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,305 | ₩121,031 | ₩117,824 | ₩119,561 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,916 | ₩120,296 | ₩113,909 | ₩118,546 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,929 | ₩123,623 | ₩119,802 | ₩121,379 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,523 | ₩130,037 | ₩122,929 | ₩124,144 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,656 | ₩134,005 | ₩124,746 | ₩125,694 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,580 | ₩134,778 | ₩128,928 | ₩132,228 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,366 | ₩139,791 | ₩131,186 | ₩136,811 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,791 | ₩142,437 | ₩133,337 | ₩135,956 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,910 | ₩144,307 | ₩121,619 | ₩143,172 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,460 | ₩153,854 | ₩140,847 | ₩145,029 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,856 | ₩159,166 | ₩148,850 | ₩150,801 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,367 | ₩155,411 | ₩147,314 | ₩154,596 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,338 | ₩151,194 | ₩144,495 | ₩149,919 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,750 | ₩153,661 | ₩139,444 | ₩149,345 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,508 | ₩149,104 | ₩144,281 | ₩147,808 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,187 | ₩149,478 | ₩145,577 | ₩146,592 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,646 | ₩147,640 | ₩140,085 | ₩145,363 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,875 | ₩145,831 | ₩140,499 | ₩140,914 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,379 | ₩147,247 | ₩141,795 | ₩143,238 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,489 | ₩144,909 | ₩134,005 | ₩141,408 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,968 | ₩141,101 | ₩134,807 | ₩136,183 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,167 | ₩147,260 | ₩141,074 | ₩143,132 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩150,066 | ₩150,066 | ₩143,907 | ₩145,791 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,541 | ₩149,023 | ₩143,746 | ₩148,356 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,528 | ₩152,552 | ₩146,632 | ₩148,703 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,537 | ₩146,873 | ₩137,840 | ₩144,989 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩141,034 | ₩144,175 | ₩139,898 | ₩142,236 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,904 | ₩143,773 | ₩136,344 | ₩139,511 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,572 | ₩140,152 | ₩130,398 | ₩136,771 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,375 | ₩135,863 | ₩128,313 | ₩130,371 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,251 | ₩134,286 | ₩130,692 | ₩132,375 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,950 | ₩137,266 | ₩127,231 | ₩131,119 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,142 | ₩130,772 | ₩128,273 | ₩129,449 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,409 | ₩132,923 | ₩129,302 | ₩130,331 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,434 | ₩130,438 | ₩127,605 | ₩130,117 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩131,026 | ₩131,427 | ₩129,088 | ₩130,090 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,346 | ₩131,346 | ₩128,941 | ₩130,692 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,991 | ₩131,469 | ₩126,870 | ₩130,932 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,792 | ₩128,046 | ₩124,074 | ₩127,672 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,339 | ₩125,708 | ₩120,670 | ₩125,561 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,472 | ₩123,116 | ₩119,414 | ₩121,900 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,590 | ₩126,590 | ₩117,049 | ₩117,250 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,797 | ₩128,968 | ₩122,154 | ₩125,374 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,329 | ₩129,450 | ₩124,198 | ₩126,937 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,814 | ₩132,389 | ₩124,719 | ₩127,806 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,186 | ₩137,925 | ₩127,378 | ₩130,665 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,524 | ₩138,108 | ₩132,415 | ₩137,252 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,393 | ₩139,150 | ₩133,965 | ₩138,335 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,201 | ₩141,368 | ₩133,324 | ₩135,449 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,513 | ₩143,666 | ₩140,233 | ₩141,969 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩143,118 | ₩143,118 | ₩136,424 | ₩139,016 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,546 | ₩142,383 | ₩135,988 | ₩140,887 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩138,108 | ₩139,698 | ₩135,849 | ₩137,413 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,270 | ₩141,141 | ₩135,809 | ₩136,958 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩144,107 | ₩147,260 | ₩138,428 | ₩141,501 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,829 | ₩145,376 | ₩138,468 | ₩141,488 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,488 | ₩149,138 | ₩139,444 | ₩144,535 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,166 | ₩141,020 | ₩132,923 | ₩140,406 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,900 | ₩128,073 | ₩119,964 | ₩124,732 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,834 | ₩131,280 | ₩115,960 | ₩116,568 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,671 | ₩127,939 | ₩114,671 | ₩119,401 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,486 | ₩116,154 | ₩107,870 | ₩112,627 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,742 | ₩120,076 | ₩112,079 | ₩113,228 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,538 | ₩108,244 | ₩102,178 | ₩106,574 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,357 | ₩111,691 | ₩107,282 | ₩108,204 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,120 | ₩119,167 | ₩112,453 | ₩114,978 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,780 | ₩119,171 | ₩115,433 | ₩118,773 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,335 | ₩118,225 | ₩112,052 | ₩117,758 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,440 | ₩112,834 | ₩105,999 | ₩108,872 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,163 | ₩116,662 | ₩111,023 | ₩113,843 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,219 | ₩114,978 | ₩108,157 | ₩113,522 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,469 | ₩111,130 | ₩107,057 | ₩108,177 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,932 | ₩114,577 | ₩110,195 | ₩113,241 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,734 | ₩114,978 | ₩107,910 | ₩111,384 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,158 | ₩118,987 | ₩110,382 | ₩111,331 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,095 | ₩106,765 | ₩101,022 | ₩106,627 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,391 | ₩103,273 | ₩100,160 | ₩100,908 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,964 | ₩102,846 | ₩98,664 | ₩102,325 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,958 | ₩96,633 | ₩92,076 | ₩95,417 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,566 | ₩91,929 | ₩89,691 | ₩90,499 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,348 | ₩92,865 | ₩87,887 | ₩89,511 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,749 | ₩91,862 | ₩84,193 | ₩88,682 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,996 | ₩93,786 | ₩91,622 | ₩93,185 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,203 | ₩91,488 | ₩87,052 | ₩90,940 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,992 | ₩93,559 | ₩88,736 | ₩89,671 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,745 | ₩90,112 | ₩85,891 | ₩89,377 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,683 | ₩86,651 | ₩82,114 | ₩85,502 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,868 | ₩84,781 | ₩81,814 | ₩84,580 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,897 | ₩84,687 | ₩79,075 | ₩79,529 | -4.06% | 216.3만 |
|---|