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 | ₩137,961 | ₩140,575 | ₩137,087 | ₩138,182 | +0.16% | 99.4만 |
| 2026.10.08 | ₩139,677 | ₩142,373 | ₩134,310 | ₩135,619 | -2.91% | 172.8만 |
| 2026.10.07 | ₩134,444 | ₩137,808 | ₩131,827 | ₩137,434 | +2.22% | 124.1만 |
| 2026.10.06 | ₩135,485 | ₩136,380 | ₩133,082 | ₩135,392 | -0.07% | 148.6만 |
| 2026.10.05 | ₩131,620 | ₩135,659 | ₩131,387 | ₩134,631 | +2.29% | 91.9만 |
| 2026.10.02 | ₩130,559 | ₩133,937 | ₩130,559 | ₩132,241 | +1.29% | 185.1만 |
| 2026.10.01 | ₩137,881 | ₩139,664 | ₩126,301 | ₩128,303 | -6.95% | 286.8만 |
| 2026.09.30 | ₩133,149 | ₩139,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,708 |
| -0.33% |
| 238.2만 |
| 2026.09.29 | ₩131,507 | ₩131,937 | ₩128,290 | ₩130,586 | -0.70% | 87.4만 |
|---|
| 2026.09.28 | ₩130,359 | ₩132,508 | ₩129,510 | ₩131,881 | +1.17% | 64.1만 |
|---|
| 2026.09.25 | ₩131,560 | ₩135,218 | ₩130,706 | ₩132,869 | +0.99% | 100.6만 |
|---|
| 2026.09.24 | ₩127,195 | ₩132,295 | ₩127,195 | ₩131,854 | +3.66% | 137.4만 |
|---|
| 2026.09.23 | ₩137,795 | ₩137,968 | ₩128,183 | ₩128,463 | -6.77% | 264.7만 |
|---|
| 2026.09.22 | ₩144,549 | ₩149,449 | ₩138,275 | ₩139,116 | -3.76% | 189.6만 |
|---|
| 2026.09.21 | ₩139,136 | ₩144,843 | ₩138,168 | ₩142,814 | +2.64% | 131.8만 |
|---|
| 2026.09.18 | ₩143,789 | ₩146,332 | ₩137,743 | ₩138,102 | -3.96% | 187.8만 |
|---|
| 2026.09.17 | ₩138,048 | ₩138,529 | ₩134,364 | ₩136,833 | -0.88% | 87.4만 |
|---|
| 2026.09.16 | ₩136,913 | ₩137,768 | ₩131,761 | ₩133,389 | -2.57% | 58.8만 |
|---|
| 2026.09.15 | ₩136,707 | ₩137,501 | ₩133,436 | ₩135,151 | -1.14% | 75.8만 |
|---|
| 2026.09.14 | ₩133,723 | ₩139,130 | ₩133,168 | ₩138,689 | +3.71% | 172.6만 |
|---|
| 2026.09.11 | ₩127,696 | ₩133,763 | ₩127,696 | ₩130,305 | +2.04% | 161.1만 |
|---|
| 2026.09.10 | ₩123,017 | ₩126,474 | ₩122,296 | ₩126,087 | +2.50% | 104.2만 |
|---|
| 2026.09.09 | ₩125,286 | ₩125,473 | ₩122,536 | ₩124,712 | -0.46% | 235.8만 |
|---|
| 2026.09.08 | ₩128,490 | ₩131,574 | ₩126,661 | ₩130,612 | +1.65% | 122.2만 |
|---|
| 2026.09.04 | ₩133,803 | ₩134,430 | ₩129,665 | ₩130,706 | -2.31% | 103.5만 |
|---|
| 2026.09.03 | ₩132,208 | ₩135,472 | ₩132,068 | ₩133,816 | +1.22% | 90.9만 |
|---|
| 2026.09.02 | ₩127,208 | ₩131,787 | ₩126,487 | ₩129,771 | +2.01% | 110.1만 |
|---|
| 2026.09.01 | ₩128,837 | ₩129,771 | ₩126,568 | ₩128,223 | -0.48% | 131.3만 |
|---|
| 2026.08.31 | ₩135,405 | ₩135,445 | ₩129,798 | ₩131,614 | -2.80% | 133.1만 |
|---|
| 2026.08.28 | ₩132,682 | ₩139,290 | ₩132,481 | ₩137,261 | +3.45% | 101.6만 |
|---|
| 2026.08.27 | ₩132,081 | ₩133,603 | ₩131,161 | ₩132,722 | +0.49% | 65.1만 |
|---|
| 2026.08.26 | ₩137,568 | ₩137,568 | ₩132,441 | ₩133,803 | -2.74% | 70.9만 |
|---|
| 2026.08.25 | ₩139,437 | ₩140,184 | ₩136,708 | ₩137,821 | -1.16% | 49.7만 |
|---|
| 2026.08.24 | ₩135,131 | ₩141,506 | ₩134,591 | ₩138,782 | +2.70% | 92.2만 |
|---|
| 2026.08.21 | ₩134,043 | ₩137,274 | ₩132,815 | ₩136,339 | +1.71% | 71만 |
|---|
| 2026.08.20 | ₩134,978 | ₩135,565 | ₩131,400 | ₩133,069 | -1.41% | 78.1만 |
|---|
| 2026.08.19 | ₩134,591 | ₩137,901 | ₩133,202 | ₩136,393 | +1.34% | 87.5만 |
|---|
| 2026.08.18 | ₩134,430 | ₩136,540 | ₩132,829 | ₩135,846 | +1.05% | 95만 |
|---|
| 2026.08.17 | ₩137,668 | ₩138,315 | ₩134,218 | ₩135,926 | -1.27% | 86.1만 |
|---|
| 2026.08.14 | ₩138,515 | ₩141,025 | ₩136,339 | ₩137,314 | -0.87% | 77.3만 |
|---|
| 2026.08.13 | ₩137,241 | ₩139,170 | ₩135,899 | ₩137,861 | +0.45% | 108.7만 |
|---|
| 2026.08.12 | ₩137,908 | ₩137,908 | ₩133,629 | ₩135,685 | -1.61% | 135.7만 |
|---|
| 2026.08.11 | ₩145,778 | ₩146,478 | ₩135,632 | ₩135,872 | -6.79% | 158.9만 |
|---|
| 2026.08.10 | ₩145,557 | ₩147,340 | ₩143,415 | ₩147,340 | +1.22% | 93.9만 |
|---|
| 2026.08.07 | ₩146,766 | ₩148,438 | ₩144,204 | ₩144,710 | -1.40% | 111.2만 |
|---|
| 2026.08.06 | ₩150,023 | ₩152,920 | ₩146,872 | ₩147,553 | -1.65% | 148.1만 |
|---|
| 2026.08.05 | ₩169,894 | ₩170,727 | ₩146,700 | ₩151,438 | -10.86% | 312.1만 |
|---|
| 2026.08.04 | ₩156,144 | ₩167,190 | ₩155,857 | ₩164,854 | +5.58% | 134.8만 |
|---|
| 2026.08.03 | ₩154,855 | ₩164,000 | ₩153,048 | ₩161,463 | +4.27% | 200.7만 |
|---|
| 2026.07.31 | ₩135,011 | ₩148,968 | ₩134,671 | ₩147,079 | +8.94% | 220만 |
|---|
| 2026.07.30 | ₩130,239 | ₩131,794 | ₩127,148 | ₩129,611 | -0.48% | 130.5만 |
|---|
| 2026.07.29 | ₩130,559 | ₩136,653 | ₩128,156 | ₩132,214 | +1.27% | 147.7만 |
|---|
| 2026.07.28 | ₩125,306 | ₩131,480 | ₩122,750 | ₩129,812 | +3.60% | 162.6만 |
|---|
| 2026.07.27 | ₩123,264 | ₩127,248 | ₩122,884 | ₩124,298 | +0.84% | 224.7만 |
|---|
| 2026.07.24 | ₩118,144 | ₩122,643 | ₩117,531 | ₩119,279 | +0.96% | 224.3만 |
|---|
| 2026.07.23 | ₩120,961 | ₩123,429 | ₩115,848 | ₩118,030 | -2.42% | 574.6만 |
|---|
| 2026.07.22 | ₩142,707 | ₩144,041 | ₩137,434 | ₩137,901 | -3.37% | 272.5만 |
|---|
| 2026.07.21 | ₩145,244 | ₩145,244 | ₩141,693 | ₩141,826 | -2.35% | 103.1만 |
|---|
| 2026.07.20 | ₩144,957 | ₩152,132 | ₩144,796 | ₩145,911 | +0.66% | 74.3만 |
|---|
| 2026.07.17 | ₩140,611 | ₩143,108 | ₩137,234 | ₩141,559 | +0.67% | 125.4만 |
|---|
| 2026.07.16 | ₩164,534 | ₩166,363 | ₩146,245 | ₩148,047 | -10.02% | 219.5만 |
|---|
| 2026.07.15 | ₩151,918 | ₩164,908 | ₩151,518 | ₩162,625 | +7.05% | 161.9만 |
|---|
| 2026.07.14 | ₩145,898 | ₩153,440 | ₩145,898 | ₩152,933 | +4.82% | 59만 |
|---|
| 2026.07.13 | ₩150,437 | ₩151,878 | ₩146,418 | ₩147,193 | -2.16% | 57.9만 |
|---|
| 2026.07.10 | ₩151,551 | ₩151,571 | ₩147,460 | ₩150,944 | -0.40% | 67.8만 |
|---|
| 2026.07.09 | ₩148,695 | ₩153,334 | ₩146,125 | ₩152,746 | +2.72% | 134.4만 |
|---|
| 2026.07.08 | ₩158,787 | ₩160,542 | ₩152,019 | ₩155,162 | -2.28% | 78.4만 |
|---|
| 2026.07.07 | ₩161,530 | ₩165,201 | ₩158,580 | ₩159,808 | -1.07% | 115.8만 |
|---|
| 2026.07.06 | ₩155,523 | ₩160,676 | ₩151,705 | ₩159,408 | +2.50% | 71.8만 |
|---|
| 2026.07.02 | ₩154,348 | ₩157,525 | ₩148,261 | ₩153,534 | -0.53% | 98.3만 |
|---|
| 2026.07.01 | ₩152,853 | ₩156,658 | ₩151,144 | ₩155,216 | +1.55% | 91.3만 |
|---|
| 2026.06.30 | ₩149,115 | ₩152,904 | ₩143,829 | ₩151,785 | +1.79% | 108.3만 |
|---|
| 2026.06.29 | ₩139,343 | ₩150,797 | ₩138,662 | ₩148,661 | +6.69% | 140.1만 |
|---|
| 2026.06.26 | ₩139,290 | ₩143,068 | ₩133,589 | ₩134,951 | -3.11% | 150.1만 |
|---|
| 2026.06.25 | ₩135,031 | ₩142,587 | ₩134,671 | ₩140,812 | +4.28% | 159.6만 |
|---|
| 2026.06.24 | ₩145,257 | ₩149,182 | ₩139,693 | ₩142,387 | -1.98% | 210.4만 |
|---|
| 2026.06.23 | ₩138,262 | ₩145,778 | ₩138,235 | ₩143,121 | +3.51% | 134.4만 |
|---|
| 2026.06.22 | ₩154,295 | ₩155,216 | ₩140,011 | ₩147,099 | -4.66% | 410만 |
|---|
| 2026.06.18 | ₩161,717 | ₩164,694 | ₩155,109 | ₩163,359 | +1.02% | 100만 |
|---|
| 2026.06.17 | ₩164,701 | ₩167,457 | ₩158,314 | ₩159,528 | -3.14% | 126.9만 |
|---|
| 2026.06.16 | ₩165,228 | ₩170,648 | ₩162,865 | ₩168,272 | +1.84% | 126.1만 |
|---|
| 2026.06.15 | ₩163,933 | ₩168,152 | ₩162,465 | ₩164,894 | +0.59% | 144.2만 |
|---|
| 2026.06.12 | ₩159,141 | ₩162,478 | ₩152,488 | ₩156,644 | -1.57% | 139만 |
|---|
| 2026.06.11 | ₩153,400 | ₩155,857 | ₩145,244 | ₩155,069 | +1.09% | 233.4만 |
|---|
| 2026.06.10 | ₩159,568 | ₩164,557 | ₩153,000 | ₩153,721 | -3.66% | 116.7만 |
|---|
| 2026.06.09 | ₩163,760 | ₩167,778 | ₩154,855 | ₩160,529 | -1.97% | 148.8만 |
|---|
| 2026.06.08 | ₩161,530 | ₩162,505 | ₩157,619 | ₩160,169 | -0.84% | 160.8만 |
|---|
| 2026.06.05 | ₩162,438 | ₩167,711 | ₩160,556 | ₩164,641 | +1.36% | 219만 |
|---|
| 2026.06.04 | ₩155,937 | ₩168,966 | ₩155,630 | ₩168,138 | +7.82% | 251만 |
|---|
| 2026.06.03 | ₩159,034 | ₩163,079 | ₩155,923 | ₩157,045 | -1.25% | 247.4만 |
|---|
| 2026.06.02 | ₩163,079 | ₩169,874 | ₩156,058 | ₩159,274 | -2.33% | 382만 |
|---|
| 2026.06.01 | ₩172,023 | ₩174,479 | ₩169,807 | ₩172,677 | +0.38% | 162.2만 |
|---|
| 2026.05.29 | ₩180,587 | ₩180,740 | ₩174,479 | ₩176,215 | -2.42% | 168.5만 |
|---|
| 2026.05.28 | ₩183,530 | ₩187,295 | ₩180,854 | ₩185,599 | +1.13% | 97.1만 |
|---|
| 2026.05.27 | ₩182,282 | ₩189,181 | ₩181,608 | ₩184,598 | +1.27% | 100.3만 |
|---|
| 2026.05.26 | ₩180,540 | ₩184,905 | ₩178,858 | ₩184,532 | +2.21% | 124.4만 |
|---|
| 2026.05.22 | ₩183,090 | ₩184,545 | ₩177,990 | ₩179,185 | -2.13% | 111.4만 |
|---|
| 2026.05.21 | ₩182,048 | ₩188,403 | ₩179,339 | ₩183,851 | +0.99% | 93.2만 |
|---|
| 2026.05.20 | ₩183,343 | ₩189,564 | ₩179,325 | ₩185,066 | +0.94% | 134.6만 |
|---|
| 2026.05.19 | ₩192,768 | ₩193,262 | ₩182,356 | ₩183,984 | -4.56% | 167.8만 |
|---|
| 2026.05.18 | ₩191,473 | ₩204,249 | ₩190,419 | ₩192,835 | +0.71% | 161.7만 |
|---|
| 2026.05.15 | ₩192,154 | ₩195,345 | ₩189,217 | ₩192,648 | +0.26% | 72만 |
|---|
| 2026.05.14 | ₩193,342 | ₩198,909 | ₩192,021 | ₩197,307 | +2.05% | 115.1만 |
|---|
| 2026.05.13 | ₩182,596 | ₩199,697 | ₩182,222 | ₩198,829 | +8.89% | 138.5만 |
|---|
| 2026.05.12 | ₩183,477 | ₩185,226 | ₩179,832 | ₩184,265 | +0.43% | 103.5만 |
|---|
| 2026.05.11 | ₩190,459 | ₩194,063 | ₩185,399 | ₩185,573 | -2.57% | 136.6만 |
|---|
| 2026.05.08 | ₩194,424 | ₩198,642 | ₩193,249 | ₩197,534 | +1.60% | 91.1만 |
|---|
| 2026.05.07 | ₩196,239 | ₩196,706 | ₩189,818 | ₩194,837 | -0.71% | 113.1만 |
|---|
| 2026.05.06 | ₩191,540 | ₩196,773 | ₩189,978 | ₩194,944 | +1.78% | 148만 |
|---|
| 2026.05.05 | ₩183,517 | ₩189,938 | ₩181,835 | ₩185,933 | +1.32% | 122.1만 |
|---|
| 2026.05.04 | ₩183,610 | ₩184,892 | ₩177,750 | ₩180,967 | -1.44% | 136.6만 |
|---|
| 2026.05.01 | ₩179,913 | ₩184,224 | ₩177,122 | ₩183,437 | +1.96% | 170.8만 |
|---|
| 2026.04.30 | ₩173,371 | ₩183,557 | ₩166,269 | ₩182,556 | +5.30% | 343.8만 |
|---|
| 2026.04.29 | ₩150,503 | ₩157,445 | ₩147,446 | ₩152,719 | +1.47% | 288만 |
|---|
| 2026.04.28 | ₩151,117 | ₩154,548 | ₩149,035 | ₩152,225 | +0.73% | 161만 |
|---|
| 2026.04.27 | ₩148,821 | ₩155,242 | ₩146,345 | ₩152,813 | +2.68% | 172.6만 |
|---|
| 2026.04.24 | ₩142,691 | ₩148,488 | ₩140,037 | ₩147,727 | +3.53% | 129.8만 |
|---|
| 2026.04.23 | ₩144,403 | ₩145,712 | ₩140,878 | ₩143,081 | -0.92% | 87.8만 |
|---|
| 2026.04.22 | ₩141,212 | ₩143,935 | ₩140,168 | ₩143,655 | +1.73% | 130.9만 |
|---|
| 2026.04.21 | ₩142,187 | ₩143,682 | ₩136,580 | ₩137,301 | -3.44% | 88.7만 |
|---|
| 2026.04.20 | ₩144,857 | ₩145,511 | ₩141,506 | ₩142,040 | -1.94% | 55.7만 |
|---|
| 2026.04.17 | ₩142,494 | ₩146,285 | ₩141,225 | ₩145,738 | +2.28% | 79.7만 |
|---|
| 2026.04.16 | ₩143,348 | ₩144,344 | ₩138,369 | ₩140,985 | -1.65% | 73.2만 |
|---|
| 2026.04.15 | ₩138,883 | ₩142,414 | ₩136,940 | ₩142,173 | +2.37% | 86.9만 |
|---|
| 2026.04.14 | ₩132,295 | ₩138,916 | ₩131,360 | ₩138,582 | +4.75% | 145.4만 |
|---|
| 2026.04.13 | ₩125,900 | ₩129,625 | ₩124,445 | ₩129,184 | +2.61% | 60.6만 |
|---|
| 2026.04.10 | ₩128,837 | ₩129,798 | ₩125,414 | ₩126,087 | -2.13% | 61.7만 |
|---|
| 2026.04.09 | ₩125,086 | ₩128,089 | ₩121,321 | ₩127,142 | +1.64% | 76.1만 |
|---|
| 2026.04.08 | ₩128,730 | ₩129,998 | ₩124,592 | ₩126,194 | -1.97% | 115.8만 |
|---|
| 2026.04.07 | ₩115,087 | ₩117,356 | ₩111,469 | ₩117,183 | +1.82% | 105.8만 |
|---|
| 2026.04.06 | ₩110,114 | ₩113,640 | ₩109,654 | ₩113,165 | +2.77% | 56.3만 |
|---|
| 2026.04.02 | ₩105,949 | ₩111,736 | ₩105,368 | ₩110,067 | +3.89% | 70.8만 |
|---|
| 2026.04.01 | ₩106,797 | ₩113,672 | ₩106,476 | ₩111,402 | +4.31% | 190.3만 |
|---|
| 2026.03.31 | ₩97,893 | ₩104,594 | ₩97,138 | ₩104,194 | +6.44% | 106.7만 |
|---|
| 2026.03.30 | ₩96,264 | ₩96,851 | ₩93,647 | ₩94,529 | -1.80% | 68.8만 |
|---|
| 2026.03.27 | ₩97,452 | ₩98,747 | ₩94,938 | ₩95,236 | -2.27% | 89.3만 |
|---|
| 2026.03.26 | ₩105,131 | ₩105,131 | ₩98,400 | ₩100,055 | -4.83% | 141.2만 |
|---|
| 2026.03.25 | ₩109,013 | ₩111,162 | ₩106,249 | ₩107,464 | -1.42% | 106.5만 |
|---|
| 2026.03.24 | ₩113,525 | ₩114,406 | ₩106,997 | ₩107,117 | -5.64% | 126.3만 |
|---|
| 2026.03.23 | ₩117,116 | ₩119,813 | ₩115,889 | ₩116,942 | -0.15% | 116.3만 |
|---|
| 2026.03.20 | ₩119,359 | ₩120,213 | ₩113,925 | ₩115,848 | -2.94% | 81.9만 |
|---|
| 2026.03.19 | ₩118,464 | ₩121,668 | ₩117,263 | ₩120,921 | +2.07% | 49.5만 |
|---|
| 2026.03.18 | ₩122,823 | ₩125,286 | ₩120,854 | ₩121,455 | -1.11% | 52.2만 |
|---|
| 2026.03.17 | ₩120,186 | ₩124,418 | ₩119,879 | ₩124,191 | +3.33% | 75.1만 |
|---|
| 2026.03.16 | ₩119,161 | ₩120,574 | ₩117,997 | ₩119,879 | +0.60% | 71.1만 |
|---|
| 2026.03.13 | ₩121,228 | ₩121,556 | ₩116,008 | ₩117,436 | -3.13% | 67.6만 |
|---|
| 2026.03.12 | ₩120,867 | ₩122,683 | ₩116,542 | ₩118,398 | -2.04% | 73.4만 |
|---|
| 2026.03.11 | ₩120,927 | ₩124,712 | ₩120,493 | ₩122,549 | +1.34% | 81.1만 |
|---|
| 2026.03.10 | ₩120,934 | ₩123,223 | ₩120,243 | ₩121,455 | +0.43% | 99.6만 |
|---|
| 2026.03.09 | ₩111,629 | ₩121,174 | ₩111,469 | ₩120,774 | +8.19% | 117.7만 |
|---|
| 2026.03.06 | ₩112,631 | ₩116,182 | ₩112,137 | ₩114,686 | +1.83% | 119.5만 |
|---|
| 2026.03.05 | ₩118,144 | ₩118,491 | ₩114,353 | ₩116,489 | -1.40% | 145.8만 |
|---|
| 2026.03.04 | ₩118,084 | ₩120,213 | ₩116,542 | ₩118,464 | +0.32% | 130.2만 |
|---|
| 2026.03.03 | ₩114,653 | ₩119,052 | ₩113,311 | ₩118,851 | +3.66% | 162.9만 |
|---|
| 2026.03.02 | ₩118,745 | ₩122,683 | ₩117,076 | ₩121,054 | +1.94% | 190만 |
|---|
| 2026.02.27 | ₩119,325 | ₩125,807 | ₩119,065 | ₩125,219 | +4.94% | 125.3만 |
|---|
| 2026.02.26 | ₩126,374 | ₩126,594 | ₩117,997 | ₩121,855 | -3.58% | 231.6만 |
|---|
| 2026.02.25 | ₩125,753 | ₩127,061 | ₩123,697 | ₩126,354 | +0.48% | 169.3만 |
|---|
| 2026.02.24 | ₩124,699 | ₩126,020 | ₩120,947 | ₩124,832 | +0.11% | 144.9만 |
|---|
| 2026.02.23 | ₩131,507 | ₩131,987 | ₩124,125 | ₩125,326 | -4.70% | 162.7만 |
|---|
| 2026.02.20 | ₩120,013 | ₩129,531 | ₩119,693 | ₩128,343 | +6.94% | 252.4만 |
|---|
| 2026.02.19 | ₩117,870 | ₩120,947 | ₩116,697 | ₩118,892 | +0.87% | 103.9만 |
|---|
| 2026.02.18 | ₩118,197 | ₩120,921 | ₩117,717 | ₩119,452 | +1.06% | 147.4만 |
|---|
| 2026.02.17 | ₩116,809 | ₩120,186 | ₩113,805 | ₩118,438 | +1.39% | 144.2만 |
|---|
| 2026.02.13 | ₩122,816 | ₩123,510 | ₩119,693 | ₩121,268 | -1.26% | 152만 |
|---|
| 2026.02.12 | ₩126,407 | ₩129,918 | ₩122,816 | ₩124,031 | -1.88% | 232만 |
|---|
| 2026.02.11 | ₩132,535 | ₩133,883 | ₩124,632 | ₩125,580 | -5.25% | 273.9만 |
|---|
| 2026.02.10 | ₩134,457 | ₩134,655 | ₩128,810 | ₩132,108 | -1.75% | 155.1만 |
|---|
| 2026.02.09 | ₩134,244 | ₩139,664 | ₩131,066 | ₩136,687 | +1.82% | 148.1만 |
|---|
| 2026.02.06 | ₩139,664 | ₩142,307 | ₩133,216 | ₩135,832 | -2.74% | 252만 |
|---|
| 2026.02.05 | ₩126,795 | ₩144,176 | ₩121,508 | ₩143,041 | +12.81% | 498.5만 |
|---|
| 2026.02.04 | ₩153,320 | ₩153,714 | ₩140,718 | ₩144,897 | -5.49% | 451.1만 |
|---|
| 2026.02.03 | ₩157,712 | ₩159,020 | ₩148,715 | ₩150,664 | -4.47% | 207.3만 |
|---|
| 2026.02.02 | ₩147,233 | ₩155,269 | ₩147,179 | ₩154,455 | +4.91% | 209.4만 |
|---|
| 2026.01.30 | ₩146,205 | ₩151,056 | ₩144,363 | ₩149,783 | +2.45% | 115.9만 |
|---|
| 2026.01.29 | ₩151,611 | ₩153,520 | ₩139,316 | ₩149,208 | -1.58% | 206.2만 |
|---|
| 2026.01.28 | ₩147,373 | ₩148,968 | ₩144,149 | ₩147,673 | +0.20% | 107.7만 |
|---|
| 2026.01.27 | ₩147,053 | ₩149,342 | ₩145,444 | ₩146,458 | -0.40% | 94.6만 |
|---|
| 2026.01.26 | ₩140,518 | ₩147,505 | ₩139,957 | ₩145,230 | +3.35% | 125.4만 |
|---|
| 2026.01.23 | ₩144,743 | ₩145,698 | ₩140,371 | ₩140,785 | -2.73% | 98.5만 |
|---|
| 2026.01.22 | ₩146,245 | ₩147,113 | ₩141,666 | ₩143,108 | -2.15% | 127.4만 |
|---|
| 2026.01.21 | ₩135,365 | ₩144,776 | ₩133,883 | ₩141,279 | +4.37% | 196만 |
|---|
| 2026.01.20 | ₩134,844 | ₩140,972 | ₩134,684 | ₩136,059 | +0.90% | 194.2만 |
|---|
| 2026.01.16 | ₩147,032 | ₩147,126 | ₩140,945 | ₩143,001 | -2.74% | 114.6만 |
|---|
| 2026.01.15 | ₩149,929 | ₩149,929 | ₩143,775 | ₩145,657 | -2.85% | 141.3만 |
|---|
| 2026.01.14 | ₩147,406 | ₩148,887 | ₩143,615 | ₩148,221 | +0.55% | 135.2만 |
|---|
| 2026.01.13 | ₩147,393 | ₩152,412 | ₩146,499 | ₩148,568 | +0.80% | 201.6만 |
|---|
| 2026.01.12 | ₩139,410 | ₩146,739 | ₩137,714 | ₩144,857 | +3.91% | 196.9만 |
|---|
| 2026.01.09 | ₩140,905 | ₩144,044 | ₩139,770 | ₩142,106 | +0.85% | 148.4만 |
|---|
| 2026.01.08 | ₩142,774 | ₩143,642 | ₩136,219 | ₩139,383 | -2.37% | 182.5만 |
|---|
| 2026.01.07 | ₩130,452 | ₩140,024 | ₩130,279 | ₩136,647 | +4.75% | 202.2만 |
|---|
| 2026.01.06 | ₩132,254 | ₩135,739 | ₩128,196 | ₩130,252 | -1.51% | 208.6만 |
|---|
| 2026.01.05 | ₩133,129 | ₩134,163 | ₩130,572 | ₩132,254 | -0.66% | 148.8만 |
|---|
| 2026.01.02 | ₩132,829 | ₩137,140 | ₩127,115 | ₩131,000 | -1.38% | 176.2만 |
|---|
| 2025.12.31 | ₩129,024 | ₩130,653 | ₩128,156 | ₩129,331 | +0.24% | 63.5만 |
|---|
| 2025.12.30 | ₩129,291 | ₩132,802 | ₩129,184 | ₩130,212 | +0.71% | 66.7만 |
|---|
| 2025.12.29 | ₩128,316 | ₩130,319 | ₩127,489 | ₩129,998 | +1.31% | 66.6만 |
|---|
| 2025.12.26 | ₩130,906 | ₩131,307 | ₩128,970 | ₩129,972 | -0.71% | 71.5만 |
|---|
| 2025.12.24 | ₩131,227 | ₩131,227 | ₩128,824 | ₩130,572 | -0.50% | 61.7만 |
|---|
| 2025.12.23 | ₩126,875 | ₩131,349 | ₩126,754 | ₩130,813 | +3.10% | 119.1만 |
|---|
| 2025.12.22 | ₩127,676 | ₩127,929 | ₩123,960 | ₩127,555 | -0.09% | 134만 |
|---|
| 2025.12.19 | ₩121,228 | ₩125,593 | ₩120,560 | ₩125,446 | +3.48% | 108.3만 |
|---|
| 2025.12.18 | ₩121,361 | ₩123,003 | ₩119,305 | ₩121,788 | +0.35% | 178.4만 |
|---|
| 2025.12.17 | ₩126,474 | ₩126,474 | ₩116,942 | ₩117,143 | -7.38% | 237.7만 |
|---|
| 2025.12.16 | ₩123,684 | ₩128,850 | ₩122,042 | ₩125,259 | +1.27% | 152.9만 |
|---|
| 2025.12.15 | ₩129,211 | ₩129,332 | ₩124,085 | ₩126,821 | -1.85% | 119.3만 |
|---|
| 2025.12.12 | ₩131,694 | ₩132,268 | ₩124,605 | ₩127,689 | -3.04% | 205.3만 |
|---|
| 2025.12.11 | ₩137,060 | ₩137,799 | ₩127,262 | ₩130,546 | -4.75% | 224.8만 |
|---|
| 2025.12.10 | ₩133,403 | ₩137,981 | ₩132,295 | ₩137,127 | +2.79% | 139.3만 |
|---|
| 2025.12.09 | ₩134,270 | ₩139,023 | ₩133,843 | ₩138,208 | +2.93% | 123만 |
|---|
| 2025.12.08 | ₩141,072 | ₩141,239 | ₩133,202 | ₩135,325 | -4.07% | 197.7만 |
|---|
| 2025.12.05 | ₩140,384 | ₩143,535 | ₩140,105 | ₩141,840 | +1.04% | 123.9만 |
|---|
| 2025.12.04 | ₩142,988 | ₩142,988 | ₩136,299 | ₩138,889 | -2.87% | 151.4만 |
|---|
| 2025.12.03 | ₩137,421 | ₩142,253 | ₩135,864 | ₩140,758 | +2.43% | 181.4만 |
|---|
| 2025.12.02 | ₩137,981 | ₩139,570 | ₩135,725 | ₩137,287 | -0.50% | 159.2만 |
|---|
| 2025.12.01 | ₩139,143 | ₩141,012 | ₩135,685 | ₩136,833 | -1.66% | 190.5만 |
|---|
| 2025.11.28 | ₩143,975 | ₩147,126 | ₩138,302 | ₩141,372 | -1.81% | 214.4만 |
|---|
| 2025.11.26 | ₩141,699 | ₩145,244 | ₩138,342 | ₩141,359 | -0.24% | 397.1만 |
|---|
| 2025.11.25 | ₩147,353 | ₩149,002 | ₩139,316 | ₩144,403 | -2.00% | 769.8만 |
|---|
| 2025.11.24 | ₩134,043 | ₩140,892 | ₩132,802 | ₩140,278 | +4.65% | 540.8만 |
|---|
| 2025.11.21 | ₩121,788 | ₩127,956 | ₩119,854 | ₩124,619 | +2.32% | 513.7만 |
|---|
| 2025.11.20 | ₩128,717 | ₩131,160 | ₩115,855 | ₩116,462 | -9.52% | 517만 |
|---|
| 2025.11.19 | ₩114,566 | ₩127,822 | ₩114,566 | ₩119,292 | +4.12% | 499.4만 |
|---|
| 2025.11.18 | ₩115,381 | ₩116,048 | ₩107,771 | ₩112,524 | -2.48% | 269.3만 |
|---|
| 2025.11.17 | ₩113,638 | ₩119,966 | ₩111,976 | ₩113,125 | -0.45% | 334.7만 |
|---|
| 2025.11.14 | ₩102,445 | ₩108,145 | ₩102,084 | ₩106,476 | +3.94% | 222만 |
|---|
| 2025.11.13 | ₩111,256 | ₩111,589 | ₩107,184 | ₩108,105 | -2.83% | 141.8만 |
|---|
| 2025.11.12 | ₩119,012 | ₩119,058 | ₩112,350 | ₩114,873 | -3.48% | 119.1만 |
|---|
| 2025.11.11 | ₩115,674 | ₩119,062 | ₩115,327 | ₩118,665 | +2.59% | 80.2만 |
|---|
| 2025.11.10 | ₩113,231 | ₩118,117 | ₩111,950 | ₩117,650 | +3.90% | 180.1만 |
|---|
| 2025.11.07 | ₩112,337 | ₩112,731 | ₩105,902 | ₩108,773 | -3.17% | 172.4만 |
|---|
| 2025.11.06 | ₩114,059 | ₩116,555 | ₩110,922 | ₩113,739 | -0.28% | 218.6만 |
|---|
| 2025.11.05 | ₩109,120 | ₩114,873 | ₩108,058 | ₩113,418 | +3.94% | 201.6만 |
|---|
| 2025.11.04 | ₩107,371 | ₩111,029 | ₩106,960 | ₩108,078 | +0.66% | 161.5만 |
|---|
| 2025.11.03 | ₩111,830 | ₩114,473 | ₩110,094 | ₩113,138 | +1.17% | 163.2만 |
|---|
| 2025.10.31 | ₩112,631 | ₩114,873 | ₩107,811 | ₩111,282 | -1.20% | 229.5만 |
|---|
| 2025.10.30 | ₩118,051 | ₩118,878 | ₩110,281 | ₩111,229 | -5.78% | 462.8만 |
|---|
| 2025.10.29 | ₩101,003 | ₩106,667 | ₩100,930 | ₩106,530 | +5.47% | 443.6만 |
|---|
| 2025.10.28 | ₩102,298 | ₩103,179 | ₩100,069 | ₩100,816 | -1.45% | 187.6만 |
|---|
| 2025.10.27 | ₩98,874 | ₩102,752 | ₩98,573 | ₩102,231 | +3.40% | 169.3만 |
|---|
| 2025.10.24 | ₩92,873 | ₩96,544 | ₩91,992 | ₩95,329 | +2.64% | 153.8만 |
|---|
| 2025.10.23 | ₩90,484 | ₩91,845 | ₩89,609 | ₩90,417 | -0.07% | 105.3만 |
|---|
| 2025.10.22 | ₩91,265 | ₩92,780 | ₩87,807 | ₩89,429 | -2.01% | 198.9만 |
|---|
| 2025.10.21 | ₩91,665 | ₩91,779 | ₩84,116 | ₩88,601 | -3.34% | 390.6만 |
|---|
| 2025.10.20 | ₩91,912 | ₩93,701 | ₩91,538 | ₩93,100 | +1.29% | 95.8만 |
|---|
| 2025.10.17 | ₩89,122 | ₩91,405 | ₩86,973 | ₩90,857 | +1.95% | 102.4만 |
|---|
| 2025.10.16 | ₩89,910 | ₩93,474 | ₩88,655 | ₩89,589 | -0.36% | 145만 |
|---|
| 2025.10.15 | ₩86,666 | ₩90,030 | ₩85,813 | ₩89,295 | +3.03% | 135.4만 |
|---|
| 2025.10.14 | ₩82,607 | ₩86,572 | ₩82,039 | ₩85,424 | +3.41% | 145.9만 |
|---|
| 2025.10.13 | ₩81,793 | ₩84,703 | ₩81,740 | ₩84,503 | +3.31% | 134.7만 |
|---|
| 2025.10.10 | ₩82,821 | ₩84,610 | ₩79,003 | ₩79,457 | -4.06% | 216.3만 |
|---|