시장 데이터를 불러오는 중
전체 종목
Direxion Daily GOOGL Bear 1X ETF 과거 주가
Direxion Daily GOOGL Bear 1X ETF · GGLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily GOOGL Bear 1X ETF · GGLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,969 | ₩76,223 | ₩75,435 | ₩76,055 | +0.11% | 11.7만 |
| 2026.10.08 | ₩75,462 | ₩77,131 | ₩75,034 | ₩76,753 | +1.71% | 16만 |
| 2026.10.07 | ₩77,250 | ₩77,799 | ₩76,196 | ₩76,236 | -1.31% | 12.6만 |
| 2026.10.06 | ₩76,918 | ₩77,479 | ₩76,651 | ₩76,898 | -0.03% | 3.1만 |
| 2026.10.05 | ₩77,879 | ₩77,879 | ₩76,862 | ₩77,165 | -0.92% | 4.1만 |
| 2026.10.02 | ₩78,120 | ₩78,193 | ₩77,257 | ₩77,797 | -0.41% | 4.7만 |
| 2026.10.01 | ₩75,809 | ₩79,523 | ₩75,809 | ₩79,007 | +4.22% | 12.9만 |
| 2026.09.30 | ₩76,871 | ₩78,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,586 |
| +0.93% |
| 27.1만 |
| 2026.09.29 | ₩77,973 | ₩79,002 | ₩77,973 | ₩78,348 | +0.48% | 6.2만 |
|---|
| 2026.09.28 | ₩78,307 | ₩78,567 | ₩77,926 | ₩77,960 | -0.44% | 7.2만 |
|---|
| 2026.09.25 | ₩77,946 | ₩78,208 | ₩77,345 | ₩77,663 | -0.36% | 6.7만 |
|---|
| 2026.09.24 | ₩79,000 | ₩79,048 | ₩77,879 | ₩77,912 | -1.38% | 4만 |
|---|
| 2026.09.23 | ₩76,450 | ₩79,090 | ₩76,450 | ₩79,044 | +3.39% | 6만 |
|---|
| 2026.09.22 | ₩74,660 | ₩76,250 | ₩73,444 | ₩76,126 | +1.96% | 7.8만 |
|---|
| 2026.09.21 | ₩76,784 | ₩77,025 | ₩75,275 | ₩75,776 | -1.31% | 9.4만 |
|---|
| 2026.09.18 | ₩75,448 | ₩77,145 | ₩74,914 | ₩77,078 | +2.16% | 10.5만 |
|---|
| 2026.09.17 | ₩77,091 | ₩77,973 | ₩77,083 | ₩77,431 | +0.44% | 8.3만 |
|---|
| 2026.09.16 | ₩77,372 | ₩78,908 | ₩77,292 | ₩78,461 | +1.41% | 4만 |
|---|
| 2026.09.15 | ₩77,626 | ₩78,400 | ₩77,479 | ₩77,970 | +0.44% | 4.7만 |
|---|
| 2026.09.14 | ₩78,534 | ₩78,534 | ₩76,878 | ₩76,968 | -1.99% | 8.7만 |
|---|
| 2026.09.11 | ₩80,164 | ₩80,164 | ₩78,501 | ₩79,509 | -0.82% | 8.2만 |
|---|
| 2026.09.10 | ₩82,021 | ₩82,047 | ₩80,792 | ₩80,932 | -1.33% | 6.1만 |
|---|
| 2026.09.09 | ₩81,540 | ₩81,994 | ₩81,246 | ₩81,386 | -0.19% | 6.4만 |
|---|
| 2026.09.08 | ₩80,271 | ₩80,752 | ₩79,295 | ₩79,611 | -0.82% | 5.4만 |
|---|
| 2026.09.04 | ₩78,534 | ₩79,803 | ₩78,534 | ₩79,540 | +1.28% | 3.7만 |
|---|
| 2026.09.03 | ₩79,242 | ₩79,242 | ₩78,307 | ₩78,652 | -0.75% | 5.5만 |
|---|
| 2026.09.02 | ₩80,565 | ₩80,939 | ₩79,282 | ₩79,889 | -0.84% | 18.9만 |
|---|
| 2026.09.01 | ₩80,451 | ₩80,752 | ₩79,937 | ₩80,432 | -0.02% | 7.2만 |
|---|
| 2026.08.31 | ₩78,173 | ₩79,790 | ₩78,173 | ₩79,349 | +1.50% | 16만 |
|---|
| 2026.08.28 | ₩79,122 | ₩79,122 | ₩77,212 | ₩77,712 | -1.78% | 7.6만 |
|---|
| 2026.08.27 | ₩79,282 | ₩79,456 | ₩78,875 | ₩79,090 | -0.24% | 9.1만 |
|---|
| 2026.08.26 | ₩78,013 | ₩79,155 | ₩78,013 | ₩78,752 | +0.95% | 11.9만 |
|---|
| 2026.08.25 | ₩77,158 | ₩77,893 | ₩76,991 | ₩77,628 | +0.61% | 14.6만 |
|---|
| 2026.08.24 | ₩78,561 | ₩78,561 | ₩76,610 | ₩77,342 | -1.55% | 5.9만 |
|---|
| 2026.08.21 | ₩78,734 | ₩78,935 | ₩77,773 | ₩78,080 | -0.83% | 7.6만 |
|---|
| 2026.08.20 | ₩78,554 | ₩79,368 | ₩78,400 | ₩79,080 | +0.67% | 1.8만 |
|---|
| 2026.08.19 | ₩78,534 | ₩78,855 | ₩77,839 | ₩78,099 | -0.55% | 3.1만 |
|---|
| 2026.08.18 | ₩78,681 | ₩78,966 | ₩78,187 | ₩78,221 | -0.58% | 2.1만 |
|---|
| 2026.08.17 | ₩77,519 | ₩78,501 | ₩77,519 | ₩78,220 | +0.90% | 2.4만 |
|---|
| 2026.08.14 | ₩77,532 | ₩78,000 | ₩76,864 | ₩77,813 | +0.36% | 2만 |
|---|
| 2026.08.13 | ₩77,733 | ₩78,066 | ₩77,412 | ₩77,692 | -0.05% | 8.2만 |
|---|
| 2026.08.12 | ₩77,659 | ₩78,828 | ₩77,659 | ₩78,299 | +0.82% | 12.2만 |
|---|
| 2026.08.11 | ₩75,956 | ₩78,294 | ₩75,956 | ₩78,252 | +3.02% | 9.8만 |
|---|
| 2026.08.10 | ₩75,662 | ₩76,306 | ₩75,419 | ₩75,419 | -0.32% | 3.8만 |
|---|
| 2026.08.07 | ₩75,528 | ₩76,076 | ₩75,088 | ₩75,886 | +0.47% | 9.1만 |
|---|
| 2026.08.06 | ₩74,600 | ₩75,408 | ₩73,987 | ₩75,208 | +0.81% | 9.4만 |
|---|
| 2026.08.05 | ₩70,185 | ₩75,275 | ₩70,185 | ₩74,246 | +5.79% | 19.2만 |
|---|
| 2026.08.04 | ₩73,284 | ₩73,284 | ₩70,866 | ₩71,329 | -2.67% | 11.6만 |
|---|
| 2026.08.03 | ₩74,019 | ₩74,210 | ₩71,521 | ₩72,178 | -2.49% | 22.2만 |
|---|
| 2026.07.31 | ₩79,649 | ₩79,649 | ₩75,288 | ₩75,729 | -4.92% | 23.6만 |
|---|
| 2026.07.30 | ₩81,045 | ₩81,994 | ₩80,752 | ₩81,286 | +0.30% | 10.9만 |
|---|
| 2026.07.29 | ₩81,146 | ₩81,673 | ₩79,316 | ₩80,722 | -0.52% | 11.5만 |
|---|
| 2026.07.28 | ₩82,675 | ₩83,584 | ₩80,792 | ₩81,270 | -1.70% | 6.4만 |
|---|
| 2026.07.27 | ₩83,396 | ₩83,531 | ₩82,141 | ₩83,103 | -0.35% | 9만 |
|---|
| 2026.07.24 | ₩85,213 | ₩85,527 | ₩83,744 | ₩84,919 | -0.34% | 13.5만 |
|---|
| 2026.07.23 | ₩84,585 | ₩85,988 | ₩83,891 | ₩85,360 | +0.92% | 24.2만 |
|---|
| 2026.07.22 | ₩78,294 | ₩79,696 | ₩77,986 | ₩79,643 | +1.72% | 28.7만 |
|---|
| 2026.07.21 | ₩77,679 | ₩78,534 | ₩77,679 | ₩78,507 | +1.07% | 7.4만 |
|---|
| 2026.07.20 | ₩77,599 | ₩77,746 | ₩75,836 | ₩77,465 | -0.17% | 8만 |
|---|
| 2026.07.17 | ₩78,668 | ₩79,790 | ₩78,307 | ₩78,681 | +0.02% | 14만 |
|---|
| 2026.07.16 | ₩73,090 | ₩77,265 | ₩72,924 | ₩76,944 | +5.27% | 35.9만 |
|---|
| 2026.07.15 | ₩76,250 | ₩76,343 | ₩73,191 | ₩73,657 | -3.40% | 28.9만 |
|---|
| 2026.07.14 | ₩77,746 | ₩77,813 | ₩75,943 | ₩75,996 | -2.25% | 118.1만 |
|---|
| 2026.07.13 | ₩76,811 | ₩77,746 | ₩76,410 | ₩77,612 | +1.04% | 98.8만 |
|---|
| 2026.07.10 | ₩76,544 | ₩77,612 | ₩76,490 | ₩76,544 | 0.00% | 97.8만 |
|---|
| 2026.07.09 | ₩76,944 | ₩77,813 | ₩76,009 | ₩76,143 | -1.04% | 143.2만 |
|---|
| 2026.07.08 | ₩74,941 | ₩76,343 | ₩74,673 | ₩75,609 | +0.89% | 95만 |
|---|
| 2026.07.07 | ₩74,273 | ₩74,740 | ₩73,271 | ₩74,393 | +0.16% | 106.4만 |
|---|
| 2026.07.06 | ₩75,475 | ₩76,544 | ₩74,273 | ₩74,540 | -1.24% | 103.7만 |
|---|
| 2026.07.02 | ₩75,876 | ₩77,278 | ₩75,141 | ₩75,876 | 0.00% | 133.3만 |
|---|
| 2026.07.01 | ₩76,276 | ₩76,544 | ₩75,275 | ₩75,675 | -0.79% | 124.1만 |
|---|
| 2026.06.30 | ₩77,212 | ₩77,879 | ₩76,143 | ₩76,410 | -1.04% | 101.7만 |
|---|
| 2026.06.29 | ₩80,017 | ₩80,284 | ₩77,078 | ₩77,212 | -3.51% | 145.1만 |
|---|
| 2026.06.26 | ₩80,017 | ₩81,753 | ₩79,082 | ₩81,353 | +1.67% | 212.5만 |
|---|
| 2026.06.25 | ₩81,219 | ₩81,419 | ₩79,282 | ₩79,616 | -1.97% | 151.6만 |
|---|
| 2026.06.24 | ₩78,414 | ₩80,017 | ₩77,358 | ₩79,349 | +1.19% | 197.9만 |
|---|
| 2026.06.23 | ₩80,418 | ₩80,418 | ₩78,347 | ₩78,948 | -1.83% | 147.1만 |
|---|
| 2026.06.22 | ₩77,078 | ₩80,297 | ₩76,878 | ₩78,815 | +2.25% | 140.2만 |
|---|
| 2026.06.18 | ₩75,475 | ₩76,931 | ₩74,673 | ₩74,941 | -0.71% | 135.6만 |
|---|
| 2026.06.17 | ₩74,540 | ₩76,143 | ₩74,072 | ₩75,742 | +1.61% | 147.5만 |
|---|
| 2026.06.16 | ₩74,673 | ₩75,208 | ₩73,338 | ₩73,872 | -1.07% | 169.8만 |
|---|
| 2026.06.15 | ₩74,941 | ₩75,208 | ₩73,872 | ₩74,673 | -0.36% | 167.9만 |
|---|
| 2026.06.12 | ₩76,009 | ₩77,679 | ₩75,261 | ₩76,677 | +0.88% | 178.2만 |
|---|
| 2026.06.11 | ₩77,479 | ₩79,616 | ₩76,878 | ₩77,078 | -0.52% | 194.5만 |
|---|
| 2026.06.10 | ₩76,009 | ₩77,626 | ₩74,941 | ₩77,345 | +1.76% | 169.6만 |
|---|
| 2026.06.09 | ₩75,074 | ₩77,212 | ₩74,139 | ₩75,876 | +1.07% | 199.2만 |
|---|
| 2026.06.08 | ₩75,475 | ₩76,544 | ₩75,408 | ₩76,009 | +0.71% | 150.9만 |
|---|
| 2026.06.05 | ₩75,609 | ₩75,809 | ₩74,273 | ₩74,941 | -0.88% | 252.6만 |
|---|
| 2026.06.04 | ₩77,078 | ₩77,078 | ₩73,872 | ₩74,006 | -3.99% | 211.8만 |
|---|
| 2026.06.03 | ₩76,544 | ₩77,145 | ₩75,408 | ₩76,944 | +0.52% | 186.3만 |
|---|
| 2026.06.02 | ₩75,475 | ₩76,944 | ₩74,072 | ₩76,410 | +1.24% | 138.4만 |
|---|
| 2026.06.01 | ₩73,605 | ₩74,006 | ₩73,070 | ₩73,418 | -0.25% | 107.8만 |
|---|
| 2026.05.29 | ₩71,868 | ₩72,937 | ₩71,868 | ₩72,736 | +1.21% | 77.6만 |
|---|
| 2026.05.28 | ₩71,334 | ₩71,801 | ₩70,532 | ₩70,893 | -0.62% | 69.5만 |
|---|
| 2026.05.27 | ₩71,601 | ₩71,668 | ₩70,132 | ₩71,067 | -0.75% | 111.3만 |
|---|
| 2026.05.26 | ₩72,002 | ₩72,135 | ₩71,067 | ₩71,067 | -1.30% | 86.8만 |
|---|
| 2026.05.22 | ₩71,467 | ₩72,403 | ₩71,067 | ₩72,202 | +1.03% | 79.6만 |
|---|
| 2026.05.21 | ₩71,668 | ₩72,135 | ₩70,399 | ₩71,374 | -0.41% | 138.9만 |
|---|
| 2026.05.20 | ₩71,334 | ₩72,202 | ₩70,132 | ₩70,933 | -0.56% | 148.1만 |
|---|
| 2026.05.19 | ₩69,597 | ₩71,601 | ₩69,597 | ₩71,200 | +2.30% | 170.7만 |
|---|
| 2026.05.18 | ₩69,864 | ₩70,065 | ₩67,660 | ₩69,731 | -0.19% | 200.1만 |
|---|
| 2026.05.15 | ₩69,731 | ₩70,265 | ₩69,197 | ₩69,597 | -0.19% | 80.7만 |
|---|
| 2026.05.14 | ₩69,597 | ₩69,864 | ₩68,529 | ₩68,929 | -0.96% | 94.6만 |
|---|
| 2026.05.13 | ₩71,735 | ₩71,868 | ₩68,462 | ₩68,662 | -4.28% | 145.5만 |
|---|
| 2026.05.12 | ₩71,467 | ₩72,403 | ₩71,200 | ₩71,334 | -0.19% | 111.5만 |
|---|
| 2026.05.11 | ₩70,265 | ₩71,334 | ₩69,731 | ₩71,200 | +1.33% | 84.2만 |
|---|
| 2026.05.08 | ₩69,731 | ₩69,864 | ₩68,929 | ₩69,063 | -0.96% | 99.3만 |
|---|
| 2026.05.07 | ₩69,063 | ₩70,532 | ₩69,063 | ₩69,464 | +0.58% | 173.1만 |
|---|
| 2026.05.06 | ₩70,265 | ₩70,532 | ₩69,197 | ₩69,464 | -1.14% | 179.6만 |
|---|
| 2026.05.05 | ₩71,601 | ₩72,002 | ₩70,466 | ₩71,200 | -0.56% | 119.7만 |
|---|
| 2026.05.04 | ₩71,735 | ₩72,870 | ₩71,601 | ₩72,135 | +0.56% | 187.2만 |
|---|
| 2026.05.01 | ₩72,536 | ₩73,004 | ₩71,668 | ₩71,735 | -1.10% | 147.9만 |
|---|
| 2026.04.30 | ₩74,540 | ₩76,276 | ₩71,601 | ₩71,868 | -3.58% | 442.8만 |
|---|
| 2026.04.29 | ₩80,551 | ₩81,219 | ₩78,547 | ₩79,883 | -0.83% | 133.2만 |
|---|
| 2026.04.28 | ₩80,284 | ₩80,685 | ₩79,215 | ₩79,883 | -0.50% | 164.4만 |
|---|
| 2026.04.27 | ₩80,685 | ₩81,553 | ₩79,082 | ₩79,696 | -1.23% | 147.5만 |
|---|
| 2026.04.24 | ₩82,555 | ₩83,343 | ₩80,845 | ₩81,219 | -1.62% | 138.5만 |
|---|
| 2026.04.23 | ₩81,887 | ₩83,089 | ₩81,620 | ₩82,408 | +0.64% | 118.9만 |
|---|
| 2026.04.22 | ₩82,956 | ₩83,356 | ₩82,154 | ₩82,355 | -0.72% | 141.5만 |
|---|
| 2026.04.21 | ₩82,822 | ₩84,292 | ₩82,355 | ₩84,131 | +1.58% | 158.8만 |
|---|
| 2026.04.20 | ₩82,021 | ₩83,089 | ₩82,021 | ₩82,889 | +1.06% | 82.5만 |
|---|
| 2026.04.17 | ₩82,688 | ₩83,223 | ₩81,620 | ₩81,820 | -1.05% | 131만 |
|---|
| 2026.04.16 | ₩82,421 | ₩83,490 | ₩82,221 | ₩83,156 | +0.89% | 122.9만 |
|---|
| 2026.04.15 | ₩83,891 | ₩84,425 | ₩82,688 | ₩82,822 | -1.27% | 159.2만 |
|---|
| 2026.04.14 | ₩86,028 | ₩86,295 | ₩83,757 | ₩83,891 | -2.48% | 124.9만 |
|---|
| 2026.04.13 | ₩88,299 | ₩88,700 | ₩86,963 | ₩86,963 | -1.51% | 93.8만 |
|---|
| 2026.04.10 | ₩87,230 | ₩88,433 | ₩86,896 | ₩88,232 | +1.15% | 82.6만 |
|---|
| 2026.04.09 | ₩88,566 | ₩89,902 | ₩87,498 | ₩87,765 | -0.90% | 126.8만 |
|---|
| 2026.04.08 | ₩87,097 | ₩88,807 | ₩86,696 | ₩88,032 | +1.07% | 181.2만 |
|---|
| 2026.04.07 | ₩92,574 | ₩94,177 | ₩91,639 | ₩91,639 | -1.01% | 154만 |
|---|
| 2026.04.06 | ₩94,711 | ₩94,711 | ₩93,108 | ₩93,375 | -1.41% | 192.9만 |
|---|
| 2026.04.02 | ₩96,448 | ₩96,715 | ₩94,043 | ₩94,577 | -1.94% | 167.8만 |
|---|
| 2026.04.01 | ₩96,314 | ₩96,314 | ₩93,108 | ₩94,043 | -2.36% | 185.6만 |
|---|
| 2026.03.31 | ₩100,856 | ₩101,337 | ₩97,249 | ₩97,383 | -3.44% | 237만 |
|---|
| 2026.03.30 | ₩101,524 | ₩103,260 | ₩101,390 | ₩102,699 | +1.16% | 205.5만 |
|---|
| 2026.03.27 | ₩101,257 | ₩102,579 | ₩100,589 | ₩102,325 | +1.06% | 250.3만 |
|---|
| 2026.03.26 | ₩97,516 | ₩100,722 | ₩97,516 | ₩99,787 | +2.33% | 217.9만 |
|---|
| 2026.03.25 | ₩95,913 | ₩97,249 | ₩94,911 | ₩96,581 | +0.70% | 338만 |
|---|
| 2026.03.24 | ₩94,043 | ₩96,848 | ₩93,776 | ₩96,848 | +2.98% | 168.8만 |
|---|
| 2026.03.23 | ₩93,509 | ₩94,177 | ₩92,574 | ₩93,910 | +0.43% | 335.8만 |
|---|
| 2026.03.20 | ₩92,841 | ₩94,911 | ₩92,841 | ₩94,177 | +1.44% | 199만 |
|---|
| 2026.03.19 | ₩93,108 | ₩93,776 | ₩92,039 | ₩92,307 | -0.86% | 267.4만 |
|---|
| 2026.03.18 | ₩91,639 | ₩92,307 | ₩90,824 | ₩92,173 | +0.58% | 193.9만 |
|---|
| 2026.03.17 | ₩92,440 | ₩92,707 | ₩90,971 | ₩91,171 | -1.37% | 193.6만 |
|---|
| 2026.03.16 | ₩93,108 | ₩93,576 | ₩92,440 | ₩92,707 | -0.43% | 246.1만 |
|---|
| 2026.03.13 | ₩92,173 | ₩94,310 | ₩92,106 | ₩93,642 | +1.59% | 248.3만 |
|---|
| 2026.03.12 | ₩92,440 | ₩94,177 | ₩91,772 | ₩93,375 | +1.01% | 213.4만 |
|---|
| 2026.03.11 | ₩92,440 | ₩92,574 | ₩91,051 | ₩91,639 | -0.87% | 195.3만 |
|---|
| 2026.03.10 | ₩92,440 | ₩92,707 | ₩91,505 | ₩92,173 | -0.29% | 182.6만 |
|---|
| 2026.03.09 | ₩96,180 | ₩96,314 | ₩92,307 | ₩92,400 | -3.93% | 177.3만 |
|---|
| 2026.03.06 | ₩95,887 | ₩96,047 | ₩94,390 | ₩95,112 | -0.81% | 221.8만 |
|---|
| 2026.03.05 | ₩93,509 | ₩95,112 | ₩93,509 | ₩94,177 | +0.71% | 211.9만 |
|---|
| 2026.03.04 | ₩93,642 | ₩94,244 | ₩92,841 | ₩93,442 | -0.21% | 111.3만 |
|---|
| 2026.03.03 | ₩94,978 | ₩95,379 | ₩93,242 | ₩93,308 | -1.76% | 181.8만 |
|---|
| 2026.03.02 | ₩93,509 | ₩93,910 | ₩91,906 | ₩92,440 | -1.14% | 126.5만 |
|---|
| 2026.02.27 | ₩93,242 | ₩93,242 | ₩90,770 | ₩90,837 | -2.58% | 126.8만 |
|---|
| 2026.02.26 | ₩90,704 | ₩93,642 | ₩90,704 | ₩92,240 | +1.69% | 132.6만 |
|---|
| 2026.02.25 | ₩90,770 | ₩91,572 | ₩90,330 | ₩90,436 | -0.37% | 98.1만 |
|---|
| 2026.02.24 | ₩91,238 | ₩92,574 | ₩90,770 | ₩91,171 | -0.07% | 94.1만 |
|---|
| 2026.02.23 | ₩88,767 | ₩91,505 | ₩88,767 | ₩90,971 | +2.48% | 135.6만 |
|---|
| 2026.02.20 | ₩93,375 | ₩93,442 | ₩89,501 | ₩89,902 | -3.72% | 173.6만 |
|---|
| 2026.02.19 | ₩94,043 | ₩94,511 | ₩92,908 | ₩93,642 | -0.43% | 114만 |
|---|
| 2026.02.18 | ₩94,043 | ₩94,177 | ₩92,841 | ₩93,509 | -0.57% | 110.1만 |
|---|
| 2026.02.17 | ₩94,310 | ₩95,646 | ₩93,175 | ₩94,043 | -0.28% | 165.6만 |
|---|
| 2026.02.13 | ₩92,173 | ₩93,375 | ₩91,973 | ₩92,707 | +0.58% | 130.9만 |
|---|
| 2026.02.12 | ₩90,971 | ₩92,173 | ₩89,728 | ₩91,639 | +0.73% | 174.5만 |
|---|
| 2026.02.11 | ₩88,967 | ₩91,639 | ₩88,326 | ₩91,171 | +2.48% | 165.6만 |
|---|
| 2026.02.10 | ₩88,433 | ₩90,169 | ₩88,232 | ₩89,101 | +0.76% | 136.4만 |
|---|
| 2026.02.09 | ₩88,433 | ₩89,368 | ₩86,603 | ₩87,364 | -1.21% | 145.1만 |
|---|
| 2026.02.06 | ₩86,696 | ₩88,686 | ₩85,961 | ₩87,698 | +1.16% | 166.6만 |
|---|
| 2026.02.05 | ₩90,637 | ₩92,039 | ₩85,360 | ₩85,494 | -5.67% | 285.9만 |
|---|
| 2026.02.04 | ₩82,822 | ₩86,295 | ₩82,755 | ₩85,227 | +2.90% | 223.3만 |
|---|
| 2026.02.03 | ₩81,553 | ₩84,158 | ₩81,286 | ₩83,624 | +2.54% | 129.1만 |
|---|
| 2026.02.02 | ₩84,492 | ₩84,559 | ₩82,355 | ₩82,688 | -2.13% | 69.5만 |
|---|
| 2026.01.30 | ₩84,959 | ₩85,293 | ₩83,490 | ₩83,891 | -1.26% | 83.7만 |
|---|
| 2026.01.29 | ₩83,356 | ₩86,830 | ₩82,956 | ₩83,891 | +0.64% | 110.4만 |
|---|
| 2026.01.28 | ₩84,425 | ₩85,427 | ₩84,091 | ₩84,292 | -0.16% | 77.1만 |
|---|
| 2026.01.27 | ₩84,692 | ₩85,053 | ₩83,757 | ₩84,692 | 0.00% | 32.3만 |
|---|
| 2026.01.26 | ₩86,562 | ₩86,763 | ₩84,425 | ₩85,227 | -1.54% | 62.6만 |
|---|
| 2026.01.23 | ₩85,360 | ₩86,629 | ₩85,026 | ₩86,429 | +1.25% | 88.5만 |
|---|
| 2026.01.22 | ₩84,826 | ₩86,228 | ₩84,559 | ₩85,761 | +1.10% | 65.1만 |
|---|
| 2026.01.21 | ₩88,433 | ₩88,700 | ₩85,227 | ₩86,295 | -2.42% | 119만 |
|---|
| 2026.01.20 | ₩88,366 | ₩88,433 | ₩86,562 | ₩88,032 | -0.38% | 81.4만 |
|---|
| 2026.01.16 | ₩84,826 | ₩86,496 | ₩84,826 | ₩85,895 | +1.26% | 66.2만 |
|---|
| 2026.01.15 | ₩84,158 | ₩85,734 | ₩84,158 | ₩85,227 | +1.27% | 68.6만 |
|---|
| 2026.01.14 | ₩84,826 | ₩85,828 | ₩84,292 | ₩84,425 | -0.47% | 108.3만 |
|---|
| 2026.01.13 | ₩84,826 | ₩84,959 | ₩83,263 | ₩84,425 | -0.47% | 123.1만 |
|---|
| 2026.01.12 | ₩87,097 | ₩87,230 | ₩84,959 | ₩85,360 | -1.99% | 74.5만 |
|---|
| 2026.01.09 | ₩86,830 | ₩87,030 | ₩85,761 | ₩86,429 | -0.46% | 77.5만 |
|---|
| 2026.01.08 | ₩86,095 | ₩88,165 | ₩85,895 | ₩87,097 | +1.16% | 121.7만 |
|---|
| 2026.01.07 | ₩90,169 | ₩90,303 | ₩86,830 | ₩88,099 | -2.30% | 157.9만 |
|---|
| 2026.01.06 | ₩89,501 | ₩90,931 | ₩88,299 | ₩90,303 | +0.90% | 67만 |
|---|
| 2026.01.05 | ₩89,368 | ₩90,169 | ₩88,967 | ₩89,501 | +0.15% | 78만 |
|---|
| 2026.01.02 | ₩89,501 | ₩91,371 | ₩87,898 | ₩89,902 | +0.45% | 103.2만 |
|---|
| 2025.12.31 | ₩90,704 | ₩90,971 | ₩90,169 | ₩90,570 | -0.15% | 27.9만 |
|---|
| 2025.12.30 | ₩90,570 | ₩90,570 | ₩89,501 | ₩90,303 | -0.29% | 29.8만 |
|---|
| 2025.12.29 | ₩90,971 | ₩91,158 | ₩90,236 | ₩90,370 | -0.66% | 24.6만 |
|---|
| 2025.12.26 | ₩90,036 | ₩90,770 | ₩90,036 | ₩90,436 | +0.45% | 21만 |
|---|
| 2025.12.24 | ₩90,169 | ₩90,784 | ₩90,102 | ₩90,169 | 0.00% | 26.3만 |
|---|
| 2025.12.23 | ₩91,505 | ₩91,505 | ₩89,902 | ₩90,102 | -1.53% | 37.1만 |
|---|
| 2025.12.22 | ₩92,173 | ₩93,576 | ₩92,173 | ₩92,173 | 0.00% | 72만 |
|---|
| 2025.12.19 | ₩94,577 | ₩94,911 | ₩93,108 | ₩93,108 | -1.55% | 56.2만 |
|---|
| 2025.12.18 | ₩94,711 | ₩95,513 | ₩94,110 | ₩94,444 | -0.28% | 53만 |
|---|
| 2025.12.17 | ₩92,974 | ₩96,448 | ₩92,974 | ₩96,314 | +3.59% | 130.8만 |
|---|
| 2025.12.16 | ₩93,910 | ₩94,537 | ₩92,039 | ₩93,375 | -0.57% | 65만 |
|---|
| 2025.12.15 | ₩92,039 | ₩93,843 | ₩92,039 | ₩92,707 | +0.73% | 59.6만 |
|---|
| 2025.12.12 | ₩91,238 | ₩93,642 | ₩90,971 | ₩92,440 | +1.32% | 66.2만 |
|---|
| 2025.12.11 | ₩89,501 | ₩92,574 | ₩89,234 | ₩91,505 | +2.24% | 90.3만 |
|---|
| 2025.12.10 | ₩90,570 | ₩90,971 | ₩89,034 | ₩89,234 | -1.47% | 49.3만 |
|---|
| 2025.12.09 | ₩91,505 | ₩91,772 | ₩89,955 | ₩90,169 | -1.46% | 33.9만 |
|---|
| 2025.12.08 | ₩89,501 | ₩91,906 | ₩89,368 | ₩91,104 | +1.79% | 82.2만 |
|---|
| 2025.12.05 | ₩89,501 | ₩89,702 | ₩88,566 | ₩89,101 | -0.45% | 48.7만 |
|---|
| 2025.12.04 | ₩88,833 | ₩90,944 | ₩88,833 | ₩90,036 | +1.35% | 49.6만 |
|---|
| 2025.12.03 | ₩90,704 | ₩91,104 | ₩88,967 | ₩89,501 | -1.33% | 84.9만 |
|---|
| 2025.12.02 | ₩90,436 | ₩91,238 | ₩89,902 | ₩90,570 | +0.15% | 69.9만 |
|---|
| 2025.12.01 | ₩90,169 | ₩91,171 | ₩89,501 | ₩90,837 | +0.74% | 70만 |
|---|
| 2025.11.28 | ₩88,700 | ₩90,303 | ₩87,564 | ₩89,368 | +0.75% | 47.4만 |
|---|
| 2025.11.26 | ₩89,368 | ₩90,303 | ₩88,165 | ₩89,368 | 0.00% | 96.7만 |
|---|
| 2025.11.25 | ₩87,498 | ₩90,102 | ₩87,003 | ₩88,433 | +1.07% | 175.7만 |
|---|
| 2025.11.24 | ₩92,240 | ₩92,707 | ₩89,501 | ₩89,768 | -2.68% | 130만 |
|---|
| 2025.11.21 | ₩97,116 | ₩97,877 | ₩94,377 | ₩95,780 | -1.38% | 96.2만 |
|---|
| 2025.11.20 | ₩94,444 | ₩99,520 | ₩93,682 | ₩99,253 | +5.09% | 106.4만 |
|---|
| 2025.11.19 | ₩100,188 | ₩100,188 | ₩94,310 | ₩98,184 | -2.00% | 89.6만 |
|---|
| 2025.11.18 | ₩99,921 | ₩103,260 | ₩99,654 | ₩101,123 | +1.20% | 65.4만 |
|---|
| 2025.11.17 | ₩100,722 | ₩101,457 | ₩97,516 | ₩100,856 | +0.13% | 41.1만 |
|---|
| 2025.11.14 | ₩105,865 | ₩106,132 | ₩103,327 | ₩104,196 | -1.58% | 26.8만 |
|---|
| 2025.11.13 | ₩102,058 | ₩103,728 | ₩101,831 | ₩103,394 | +1.31% | 33.1만 |
|---|
| 2025.11.12 | ₩98,719 | ₩101,390 | ₩98,719 | ₩100,322 | +1.62% | 20.1만 |
|---|
| 2025.11.11 | ₩100,188 | ₩100,188 | ₩98,585 | ₩98,719 | -1.47% | 18.6만 |
|---|
| 2025.11.10 | ₩101,257 | ₩101,925 | ₩98,986 | ₩99,253 | -1.98% | 17.5만 |
|---|
| 2025.11.07 | ₩101,724 | ₩104,690 | ₩101,724 | ₩103,260 | +1.51% | 30.2만 |
|---|
| 2025.11.06 | ₩101,123 | ₩102,552 | ₩100,054 | ₩101,123 | 0.00% | 25.7만 |
|---|
| 2025.11.05 | ₩103,394 | ₩104,035 | ₩100,722 | ₩101,390 | -1.94% | 25만 |
|---|
| 2025.11.04 | ₩104,196 | ₩104,329 | ₩102,593 | ₩103,928 | -0.26% | 19.7만 |
|---|
| 2025.11.03 | ₩102,192 | ₩103,127 | ₩101,123 | ₩101,657 | -0.52% | 16.6만 |
|---|
| 2025.10.31 | ₩101,925 | ₩104,062 | ₩100,856 | ₩102,459 | +0.52% | 18.1만 |
|---|
| 2025.10.30 | ₩99,253 | ₩102,967 | ₩98,785 | ₩102,459 | +3.23% | 42.2만 |
|---|
| 2025.10.29 | ₩107,802 | ₩107,802 | ₩104,797 | ₩105,131 | -2.48% | 29.2만 |
|---|
| 2025.10.28 | ₩107,268 | ₩108,337 | ₩106,667 | ₩107,802 | +0.50% | 12.8만 |
|---|
| 2025.10.27 | ₩109,138 | ₩109,272 | ₩107,001 | ₩107,268 | -1.71% | 14.5만 |
|---|
| 2025.10.24 | ₩112,745 | ₩113,212 | ₩110,461 | ₩111,142 | -1.42% | 15.8만 |
|---|
| 2025.10.23 | ₩114,481 | ₩114,749 | ₩113,413 | ₩114,214 | -0.23% | 11.2만 |
|---|
| 2025.10.22 | ₩113,814 | ₩115,884 | ₩112,678 | ₩114,749 | +0.82% | 19.6만 |
|---|
| 2025.10.21 | ₩113,413 | ₩118,155 | ₩113,413 | ₩115,283 | +1.65% | 20.1만 |
|---|
| 2025.10.20 | ₩113,413 | ₩113,680 | ₩112,344 | ₩112,611 | -0.71% | 14만 |
|---|
| 2025.10.17 | ₩115,149 | ₩116,619 | ₩113,814 | ₩114,081 | -0.93% | 10.1만 |
|---|
| 2025.10.16 | ₩114,882 | ₩115,537 | ₩112,478 | ₩114,882 | 0.00% | 9.1만 |
|---|
| 2025.10.15 | ₩117,020 | ₩117,514 | ₩114,615 | ₩115,016 | -1.71% | 9.7만 |
|---|
| 2025.10.14 | ₩119,825 | ₩120,092 | ₩116,886 | ₩117,688 | -1.78% | 9만 |
|---|
| 2025.10.13 | ₩120,626 | ₩120,626 | ₩118,222 | ₩118,222 | -1.99% | 5.3만 |
|---|
| 2025.10.10 | ₩119,825 | ₩122,563 | ₩118,556 | ₩122,229 | +2.01% | 14만 |
|---|