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 | ₩137,912 | ₩140,525 | ₩137,038 | ₩138,132 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,627 | ₩142,322 | ₩134,262 | ₩135,570 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,395 | ₩137,758 | ₩131,780 | ₩137,385 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,436 | ₩136,330 | ₩133,034 | ₩135,343 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,573 | ₩135,610 | ₩131,340 | ₩134,582 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,512 | ₩133,888 | ₩130,512 | ₩132,194 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,832 | ₩139,613 | ₩126,255 | ₩128,257 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,101 | ₩139,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,661 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,460 | ₩131,889 | ₩128,244 | ₩130,539 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,312 | ₩132,460 | ₩129,463 | ₩131,833 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,513 | ₩135,169 | ₩130,659 | ₩132,821 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,149 | ₩132,247 | ₩127,149 | ₩131,807 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,745 | ₩137,919 | ₩128,137 | ₩128,417 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,497 | ₩149,395 | ₩138,225 | ₩139,066 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,086 | ₩144,791 | ₩138,119 | ₩142,763 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,737 | ₩146,279 | ₩137,693 | ₩138,052 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩137,999 | ₩138,479 | ₩134,315 | ₩136,784 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,864 | ₩137,718 | ₩131,713 | ₩133,341 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,657 | ₩137,451 | ₩133,388 | ₩135,103 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,675 | ₩139,080 | ₩133,120 | ₩138,639 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,650 | ₩133,715 | ₩127,650 | ₩130,259 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩122,972 | ₩126,429 | ₩122,252 | ₩126,042 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,241 | ₩125,428 | ₩122,492 | ₩124,667 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,444 | ₩131,526 | ₩126,615 | ₩130,566 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,755 | ₩134,382 | ₩129,618 | ₩130,659 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,160 | ₩135,423 | ₩132,020 | ₩133,768 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,163 | ₩131,740 | ₩126,442 | ₩129,725 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,791 | ₩129,725 | ₩126,522 | ₩128,177 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,356 | ₩135,396 | ₩129,751 | ₩131,566 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,634 | ₩139,240 | ₩132,434 | ₩137,211 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,033 | ₩133,555 | ₩131,114 | ₩132,674 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,518 | ₩137,518 | ₩132,394 | ₩133,755 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,386 | ₩140,134 | ₩136,659 | ₩137,772 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,083 | ₩141,455 | ₩134,542 | ₩138,733 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩133,995 | ₩137,225 | ₩132,767 | ₩136,290 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩134,929 | ₩135,516 | ₩131,353 | ₩133,021 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,542 | ₩137,852 | ₩133,154 | ₩136,344 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,382 | ₩136,491 | ₩132,781 | ₩135,797 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,618 | ₩138,265 | ₩134,170 | ₩135,877 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,466 | ₩140,974 | ₩136,290 | ₩137,265 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,191 | ₩139,120 | ₩135,850 | ₩137,812 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,858 | ₩137,858 | ₩133,581 | ₩135,637 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,725 | ₩146,426 | ₩135,583 | ₩135,823 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,505 | ₩147,287 | ₩143,363 | ₩147,287 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,713 | ₩148,385 | ₩144,152 | ₩144,658 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩149,969 | ₩152,865 | ₩146,819 | ₩147,500 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,833 | ₩170,665 | ₩146,647 | ₩151,383 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,087 | ₩167,130 | ₩155,801 | ₩164,795 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,800 | ₩163,941 | ₩152,993 | ₩161,405 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩134,963 | ₩148,915 | ₩134,622 | ₩147,026 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,192 | ₩131,747 | ₩127,103 | ₩129,565 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,512 | ₩136,604 | ₩128,110 | ₩132,167 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,261 | ₩131,433 | ₩122,705 | ₩129,765 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,219 | ₩127,203 | ₩122,840 | ₩124,253 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,101 | ₩122,599 | ₩117,489 | ₩119,236 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩120,917 | ₩123,385 | ₩115,806 | ₩117,988 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,656 | ₩143,989 | ₩137,385 | ₩137,852 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,191 | ₩145,191 | ₩141,642 | ₩141,775 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩144,905 | ₩152,077 | ₩144,744 | ₩145,859 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,561 | ₩143,056 | ₩137,185 | ₩141,508 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,475 | ₩166,303 | ₩146,192 | ₩147,994 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,864 | ₩164,848 | ₩151,463 | ₩162,566 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,845 | ₩153,385 | ₩145,845 | ₩152,878 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,383 | ₩151,824 | ₩146,366 | ₩147,140 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,497 | ₩151,517 | ₩147,407 | ₩150,890 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,641 | ₩153,278 | ₩146,072 | ₩152,691 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,730 | ₩160,485 | ₩151,964 | ₩155,107 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,472 | ₩165,142 | ₩158,523 | ₩159,751 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,467 | ₩160,618 | ₩151,650 | ₩159,350 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,293 | ₩157,469 | ₩148,207 | ₩153,479 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,798 | ₩156,601 | ₩151,090 | ₩155,160 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,061 | ₩152,849 | ₩143,777 | ₩151,730 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,293 | ₩150,743 | ₩138,612 | ₩148,608 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,240 | ₩143,016 | ₩133,541 | ₩134,903 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩134,983 | ₩142,536 | ₩134,622 | ₩140,761 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,205 | ₩149,128 | ₩139,643 | ₩142,336 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,212 | ₩145,725 | ₩138,185 | ₩143,070 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,239 | ₩155,160 | ₩139,960 | ₩147,046 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,659 | ₩164,635 | ₩155,053 | ₩163,300 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,641 | ₩167,397 | ₩158,257 | ₩159,470 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,169 | ₩170,587 | ₩162,807 | ₩168,211 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩163,874 | ₩168,091 | ₩162,406 | ₩164,835 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,083 | ₩162,420 | ₩152,434 | ₩156,588 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,345 | ₩155,801 | ₩145,191 | ₩155,013 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,510 | ₩164,497 | ₩152,945 | ₩153,665 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,701 | ₩167,717 | ₩154,800 | ₩160,471 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,472 | ₩162,446 | ₩157,562 | ₩160,111 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,380 | ₩167,651 | ₩160,498 | ₩164,581 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩155,881 | ₩168,905 | ₩155,574 | ₩168,078 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩158,977 | ₩163,020 | ₩155,867 | ₩156,988 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,020 | ₩169,813 | ₩156,002 | ₩159,217 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩171,961 | ₩174,417 | ₩169,746 | ₩172,615 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,522 | ₩180,675 | ₩174,417 | ₩176,151 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,464 | ₩187,228 | ₩180,789 | ₩185,533 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,217 | ₩189,113 | ₩181,543 | ₩184,532 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,475 | ₩184,839 | ₩178,794 | ₩184,465 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,024 | ₩184,479 | ₩177,926 | ₩179,121 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩181,983 | ₩188,335 | ₩179,274 | ₩183,785 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,277 | ₩189,496 | ₩179,261 | ₩184,999 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,699 | ₩193,193 | ₩182,290 | ₩183,918 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,404 | ₩204,175 | ₩190,350 | ₩192,766 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,085 | ₩195,274 | ₩189,149 | ₩192,579 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,273 | ₩198,838 | ₩191,952 | ₩197,236 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,530 | ₩199,625 | ₩182,157 | ₩198,757 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,411 | ₩185,159 | ₩179,768 | ₩184,198 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,390 | ₩193,993 | ₩185,333 | ₩185,506 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,354 | ₩198,571 | ₩193,179 | ₩197,463 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,169 | ₩196,636 | ₩189,750 | ₩194,767 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,471 | ₩196,702 | ₩189,910 | ₩194,874 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,451 | ₩189,870 | ₩181,770 | ₩185,866 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,544 | ₩184,825 | ₩177,686 | ₩180,902 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,848 | ₩184,158 | ₩177,059 | ₩183,371 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,309 | ₩183,491 | ₩166,209 | ₩182,490 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,449 | ₩157,389 | ₩147,393 | ₩152,665 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,063 | ₩154,493 | ₩148,981 | ₩152,171 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,768 | ₩155,187 | ₩146,292 | ₩152,758 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,640 | ₩148,434 | ₩139,987 | ₩147,674 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,351 | ₩145,660 | ₩140,828 | ₩143,030 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,161 | ₩143,884 | ₩140,118 | ₩143,603 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,135 | ₩143,630 | ₩136,531 | ₩137,251 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,804 | ₩145,458 | ₩141,455 | ₩141,989 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,442 | ₩146,232 | ₩141,175 | ₩145,685 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,296 | ₩144,292 | ₩138,319 | ₩140,934 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,833 | ₩142,362 | ₩136,891 | ₩142,122 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,247 | ₩138,866 | ₩131,313 | ₩138,532 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,855 | ₩129,578 | ₩124,400 | ₩129,138 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,791 | ₩129,751 | ₩125,369 | ₩126,042 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,041 | ₩128,043 | ₩121,278 | ₩127,096 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,684 | ₩129,952 | ₩124,547 | ₩126,148 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,046 | ₩117,314 | ₩111,429 | ₩117,141 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,075 | ₩113,599 | ₩109,614 | ₩113,124 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,911 | ₩111,696 | ₩105,331 | ₩110,028 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,758 | ₩113,631 | ₩106,438 | ₩111,362 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,857 | ₩104,557 | ₩97,103 | ₩104,156 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,229 | ₩96,817 | ₩93,614 | ₩94,495 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,417 | ₩98,711 | ₩94,904 | ₩95,202 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,093 | ₩105,093 | ₩98,365 | ₩100,019 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩108,974 | ₩111,122 | ₩106,211 | ₩107,426 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,484 | ₩114,365 | ₩106,959 | ₩107,079 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,074 | ₩119,770 | ₩115,848 | ₩116,900 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,316 | ₩120,170 | ₩113,885 | ₩115,806 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,422 | ₩121,625 | ₩117,221 | ₩120,877 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,779 | ₩125,241 | ₩120,810 | ₩121,411 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,143 | ₩124,374 | ₩119,836 | ₩124,147 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,118 | ₩120,530 | ₩117,955 | ₩119,836 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,184 | ₩121,512 | ₩115,966 | ₩117,394 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,824 | ₩122,639 | ₩116,500 | ₩118,355 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,884 | ₩124,667 | ₩120,450 | ₩122,505 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,891 | ₩123,179 | ₩120,199 | ₩121,411 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,589 | ₩121,131 | ₩111,429 | ₩120,730 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,590 | ₩116,140 | ₩112,096 | ₩114,645 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,101 | ₩118,448 | ₩114,312 | ₩116,447 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,041 | ₩120,170 | ₩116,500 | ₩118,422 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,612 | ₩119,009 | ₩113,271 | ₩118,809 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,702 | ₩122,639 | ₩117,034 | ₩121,011 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,282 | ₩125,761 | ₩119,022 | ₩125,174 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,329 | ₩126,549 | ₩117,955 | ₩121,811 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,708 | ₩127,016 | ₩123,653 | ₩126,309 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,654 | ₩125,975 | ₩120,904 | ₩124,787 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,460 | ₩131,940 | ₩124,080 | ₩125,281 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩119,970 | ₩129,485 | ₩119,649 | ₩128,297 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,828 | ₩120,904 | ₩116,655 | ₩118,849 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,155 | ₩120,877 | ₩117,674 | ₩119,409 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,767 | ₩120,143 | ₩113,764 | ₩118,395 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,772 | ₩123,466 | ₩119,649 | ₩121,224 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,362 | ₩129,872 | ₩122,772 | ₩123,987 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,487 | ₩133,835 | ₩124,587 | ₩125,535 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,409 | ₩134,606 | ₩128,764 | ₩132,060 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,195 | ₩139,613 | ₩131,019 | ₩136,637 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,613 | ₩142,256 | ₩133,168 | ₩135,783 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,749 | ₩144,124 | ₩121,464 | ₩142,990 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,265 | ₩153,659 | ₩140,668 | ₩144,844 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,655 | ₩158,963 | ₩148,661 | ₩150,609 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,180 | ₩155,213 | ₩147,126 | ₩154,399 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,152 | ₩151,002 | ₩144,311 | ₩149,729 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,557 | ₩153,465 | ₩139,266 | ₩149,155 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,320 | ₩148,915 | ₩144,097 | ₩147,620 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,000 | ₩149,288 | ₩145,392 | ₩146,406 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,467 | ₩147,452 | ₩139,907 | ₩145,178 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,691 | ₩145,645 | ₩140,321 | ₩140,734 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,192 | ₩147,060 | ₩141,615 | ₩143,056 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,316 | ₩144,724 | ₩133,835 | ₩141,228 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,796 | ₩140,921 | ₩134,636 | ₩136,010 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩146,980 | ₩147,073 | ₩140,894 | ₩142,950 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩149,875 | ₩149,875 | ₩143,723 | ₩145,605 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,353 | ₩148,833 | ₩143,563 | ₩148,167 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,340 | ₩152,358 | ₩146,446 | ₩148,514 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,360 | ₩146,686 | ₩137,665 | ₩144,804 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,854 | ₩143,992 | ₩139,720 | ₩142,055 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,723 | ₩143,590 | ₩136,170 | ₩139,333 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,405 | ₩139,974 | ₩130,232 | ₩136,597 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,207 | ₩135,690 | ₩128,150 | ₩130,205 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,081 | ₩134,115 | ₩130,525 | ₩132,207 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,781 | ₩137,091 | ₩127,069 | ₩130,953 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩128,977 | ₩130,606 | ₩128,110 | ₩129,284 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,244 | ₩132,754 | ₩129,138 | ₩130,165 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,270 | ₩130,272 | ₩127,443 | ₩129,952 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,859 | ₩131,259 | ₩128,924 | ₩129,925 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,179 | ₩131,179 | ₩128,777 | ₩130,525 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,829 | ₩131,302 | ₩126,709 | ₩130,766 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,630 | ₩127,883 | ₩123,916 | ₩127,510 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,184 | ₩125,548 | ₩120,517 | ₩125,401 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,318 | ₩122,959 | ₩119,262 | ₩121,745 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,429 | ₩126,429 | ₩116,900 | ₩117,101 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,640 | ₩128,804 | ₩121,998 | ₩125,214 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,164 | ₩129,286 | ₩124,040 | ₩126,776 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,646 | ₩132,220 | ₩124,560 | ₩127,643 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,011 | ₩137,749 | ₩127,216 | ₩130,499 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,355 | ₩137,932 | ₩132,247 | ₩137,078 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,222 | ₩138,973 | ₩133,795 | ₩138,159 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,021 | ₩141,188 | ₩133,154 | ₩135,276 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,334 | ₩143,483 | ₩140,055 | ₩141,789 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩142,936 | ₩142,936 | ₩136,250 | ₩138,839 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,371 | ₩142,202 | ₩135,815 | ₩140,708 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩137,932 | ₩139,520 | ₩135,677 | ₩137,238 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,093 | ₩140,961 | ₩135,637 | ₩136,784 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩143,924 | ₩147,073 | ₩138,252 | ₩141,321 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,648 | ₩145,191 | ₩138,292 | ₩141,308 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,300 | ₩148,948 | ₩139,266 | ₩144,351 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩133,995 | ₩140,841 | ₩132,754 | ₩140,227 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,745 | ₩127,910 | ₩119,811 | ₩124,574 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,671 | ₩131,113 | ₩115,813 | ₩116,420 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,525 | ₩127,776 | ₩114,525 | ₩119,249 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,339 | ₩116,006 | ₩107,733 | ₩112,483 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,598 | ₩119,923 | ₩111,936 | ₩113,084 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,408 | ₩108,106 | ₩102,048 | ₩106,438 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,216 | ₩111,549 | ₩107,145 | ₩108,066 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩118,969 | ₩119,016 | ₩112,310 | ₩114,832 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,633 | ₩119,020 | ₩115,286 | ₩118,622 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,191 | ₩118,075 | ₩111,909 | ₩117,608 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,296 | ₩112,690 | ₩105,864 | ₩108,733 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,018 | ₩116,513 | ₩110,882 | ₩113,698 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,080 | ₩114,832 | ₩108,019 | ₩113,377 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,332 | ₩110,989 | ₩106,921 | ₩108,039 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,789 | ₩114,432 | ₩110,055 | ₩113,097 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,590 | ₩114,832 | ₩107,773 | ₩111,242 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,008 | ₩118,835 | ₩110,241 | ₩111,189 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩100,967 | ₩106,629 | ₩100,893 | ₩106,492 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,261 | ₩103,142 | ₩100,033 | ₩100,780 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,838 | ₩102,715 | ₩98,538 | ₩102,194 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,840 | ₩96,510 | ₩91,959 | ₩95,295 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,451 | ₩91,812 | ₩89,577 | ₩90,384 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,232 | ₩92,746 | ₩87,775 | ₩89,397 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,632 | ₩91,746 | ₩84,086 | ₩88,569 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,879 | ₩93,667 | ₩91,505 | ₩93,067 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,090 | ₩91,372 | ₩86,941 | ₩90,825 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,877 | ₩93,440 | ₩88,623 | ₩89,557 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,634 | ₩89,997 | ₩85,782 | ₩89,263 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,578 | ₩86,541 | ₩82,009 | ₩85,393 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,764 | ₩84,673 | ₩81,710 | ₩84,473 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,791 | ₩84,579 | ₩78,975 | ₩79,428 | -4.06% | 216.3만 |
|---|