시장 데이터를 불러오는 중
전체 종목
Direxion Daily MSCI India Bull 2X ETF 과거 주가
Direxion Daily MSCI India Bull 2X ETF · INDL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily MSCI India Bull 2X ETF · INDL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,403 | ₩51,470 | ₩51,175 | ₩51,457 | +0.10% | 2.6만 |
| 2026.10.08 | ₩50,558 | ₩50,558 | ₩49,955 | ₩50,464 | -0.19% | 2.1만 |
| 2026.10.07 | ₩51,510 | ₩51,806 | ₩51,148 | ₩51,712 | +0.39% | 1.6만 |
| 2026.10.06 | ₩53,616 | ₩53,616 | ₩53,012 | ₩53,133 | -0.90% | 1.9만 |
| 2026.10.05 | ₩52,329 | ₩52,811 | ₩52,329 | ₩52,677 | +0.67% | 1.2만 |
| 2026.10.02 | ₩52,905 | ₩53,160 | ₩52,463 | ₩52,624 | -0.53% | 1.3만 |
| 2026.10.01 | ₩52,919 | ₩52,919 | ₩51,980 | ₩52,275 | -1.22% | 2.9만 |
| 2026.09.30 | ₩53,160 | ₩53,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,986 |
| -0.33% |
| 1.8만 |
| 2026.09.29 | ₩53,616 | ₩53,696 | ₩53,348 | ₩53,696 | +0.15% | 1.6만 |
|---|
| 2026.09.28 | ₩54,340 | ₩54,340 | ₩53,777 | ₩53,871 | -0.86% | 2.9만 |
|---|
| 2026.09.25 | ₩55,815 | ₩55,949 | ₩55,333 | ₩55,829 | +0.02% | 2.9만 |
|---|
| 2026.09.24 | ₩55,426 | ₩55,453 | ₩55,024 | ₩55,024 | -0.73% | 9.4천 |
|---|
| 2026.09.23 | ₩56,875 | ₩56,875 | ₩56,110 | ₩56,298 | -1.01% | 7.1천 |
|---|
| 2026.09.22 | ₩56,995 | ₩56,995 | ₩56,660 | ₩56,808 | -0.33% | 6.9천 |
|---|
| 2026.09.21 | ₩57,451 | ₩57,492 | ₩57,063 | ₩57,465 | +0.02% | 7.7천 |
|---|
| 2026.09.18 | ₩56,325 | ₩56,392 | ₩56,204 | ₩56,352 | +0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩56,821 | ₩56,821 | ₩56,352 | ₩56,379 | -0.78% | 5.5천 |
|---|
| 2026.09.16 | ₩55,748 | ₩55,909 | ₩54,716 | ₩55,078 | -1.20% | 1.2만 |
|---|
| 2026.09.15 | ₩55,976 | ₩55,976 | ₩55,292 | ₩55,373 | -1.08% | 1.4만 |
|---|
| 2026.09.14 | ₩56,647 | ₩57,586 | ₩56,647 | ₩57,371 | +1.28% | 6.3천 |
|---|
| 2026.09.11 | ₩57,733 | ₩57,787 | ₩57,317 | ₩57,787 | +0.09% | 9.5천 |
|---|
| 2026.09.10 | ₩56,995 | ₩57,049 | ₩56,633 | ₩56,660 | -0.59% | 2.9만 |
|---|
| 2026.09.09 | ₩58,404 | ₩58,404 | ₩57,974 | ₩58,001 | -0.69% | 1.2만 |
|---|
| 2026.09.08 | ₩59,624 | ₩59,812 | ₩58,833 | ₩59,020 | -1.01% | 1.2만 |
|---|
| 2026.09.04 | ₩60,844 | ₩61,166 | ₩60,844 | ₩60,952 | +0.18% | 3.6천 |
|---|
| 2026.09.03 | ₩60,898 | ₩61,193 | ₩60,670 | ₩61,139 | +0.40% | 6.9천 |
|---|
| 2026.09.02 | ₩60,724 | ₩61,341 | ₩60,724 | ₩61,260 | +0.88% | 3.7천 |
|---|
| 2026.09.01 | ₩60,134 | ₩60,804 | ₩60,134 | ₩60,295 | +0.27% | 1.6만 |
|---|
| 2026.08.31 | ₩61,099 | ₩61,099 | ₩60,442 | ₩60,630 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩60,657 | ₩60,737 | ₩59,999 | ₩60,335 | -0.53% | 3.9천 |
|---|
| 2026.08.27 | ₩60,549 | ₩60,549 | ₩60,227 | ₩60,227 | -0.53% | 3.2천 |
|---|
| 2026.08.26 | ₩61,046 | ₩61,287 | ₩60,737 | ₩60,737 | -0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩61,662 | ₩62,078 | ₩61,421 | ₩61,984 | +0.52% | 2.1만 |
|---|
| 2026.08.24 | ₩59,946 | ₩60,147 | ₩59,758 | ₩59,865 | -0.13% | 5.8천 |
|---|
| 2026.08.21 | ₩60,818 | ₩60,818 | ₩60,549 | ₩60,616 | -0.33% | 5천 |
|---|
| 2026.08.20 | ₩60,388 | ₩60,522 | ₩60,308 | ₩60,402 | +0.02% | 4.8천 |
|---|
| 2026.08.19 | ₩60,657 | ₩60,657 | ₩60,227 | ₩60,415 | -0.40% | 7.8천 |
|---|
| 2026.08.18 | ₩60,295 | ₩60,348 | ₩60,026 | ₩60,026 | -0.44% | 2.6천 |
|---|
| 2026.08.17 | ₩60,791 | ₩61,206 | ₩60,482 | ₩60,522 | -0.44% | 6.8천 |
|---|
| 2026.08.14 | ₩61,260 | ₩61,260 | ₩60,818 | ₩61,019 | -0.39% | 3.9천 |
|---|
| 2026.08.13 | ₩61,810 | ₩61,957 | ₩61,287 | ₩61,475 | -0.54% | 4.4천 |
|---|
| 2026.08.12 | ₩62,092 | ₩62,092 | ₩61,314 | ₩61,314 | -1.25% | 5.1천 |
|---|
| 2026.08.11 | ₩61,944 | ₩62,038 | ₩61,703 | ₩61,716 | -0.37% | 3.9천 |
|---|
| 2026.08.10 | ₩62,172 | ₩62,360 | ₩61,823 | ₩61,890 | -0.45% | 4.4천 |
|---|
| 2026.08.07 | ₩62,762 | ₩62,775 | ₩62,333 | ₩62,454 | -0.49% | 1.3만 |
|---|
| 2026.08.06 | ₩62,346 | ₩62,400 | ₩61,823 | ₩61,823 | -0.84% | 8.7천 |
|---|
| 2026.08.05 | ₩62,789 | ₩62,789 | ₩62,239 | ₩62,333 | -0.73% | 1.7만 |
|---|
| 2026.08.04 | ₩62,239 | ₩62,963 | ₩62,239 | ₩62,856 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩62,092 | ₩62,360 | ₩61,716 | ₩61,984 | -0.17% | 2.4만 |
|---|
| 2026.07.31 | ₩61,019 | ₩61,341 | ₩60,965 | ₩61,341 | +0.53% | 9.4천 |
|---|
| 2026.07.30 | ₩60,992 | ₩61,287 | ₩60,697 | ₩60,844 | -0.24% | 1.3만 |
|---|
| 2026.07.29 | ₩59,892 | ₩60,616 | ₩59,450 | ₩59,517 | -0.63% | 1만 |
|---|
| 2026.07.28 | ₩59,208 | ₩60,509 | ₩59,208 | ₩60,120 | +1.54% | 2.4만 |
|---|
| 2026.07.27 | ₩58,605 | ₩59,088 | ₩58,243 | ₩59,088 | +0.82% | 2.2만 |
|---|
| 2026.07.24 | ₩57,492 | ₩57,612 | ₩56,915 | ₩56,969 | -0.91% | 1.2만 |
|---|
| 2026.07.23 | ₩56,392 | ₩56,660 | ₩55,923 | ₩56,057 | -0.59% | 2.2만 |
|---|
| 2026.07.22 | ₩57,921 | ₩58,256 | ₩57,264 | ₩57,451 | -0.81% | 2만 |
|---|
| 2026.07.21 | ₩59,208 | ₩59,208 | ₩58,685 | ₩58,766 | -0.75% | 1.6만 |
|---|
| 2026.07.20 | ₩59,208 | ₩59,208 | ₩58,337 | ₩58,390 | -1.38% | 1.5만 |
|---|
| 2026.07.17 | ₩59,195 | ₩59,570 | ₩58,940 | ₩59,262 | +0.11% | 3.4만 |
|---|
| 2026.07.16 | ₩58,497 | ₩58,779 | ₩58,457 | ₩58,618 | +0.21% | 1.6만 |
|---|
| 2026.07.15 | ₩58,712 | ₩59,088 | ₩58,511 | ₩58,846 | +0.23% | 1.4만 |
|---|
| 2026.07.14 | ₩58,551 | ₩59,074 | ₩58,484 | ₩58,739 | +0.32% | 2.3만 |
|---|
| 2026.07.13 | ₩59,771 | ₩59,771 | ₩58,833 | ₩58,994 | -1.30% | 6.8천 |
|---|
| 2026.07.10 | ₩60,818 | ₩60,818 | ₩59,664 | ₩60,187 | -1.04% | 1.9만 |
|---|
| 2026.07.09 | ₩59,329 | ₩59,771 | ₩59,262 | ₩59,664 | +0.57% | 1.1만 |
|---|
| 2026.07.08 | ₩59,342 | ₩59,342 | ₩58,068 | ₩58,632 | -1.20% | 2.1만 |
|---|
| 2026.07.07 | ₩61,287 | ₩61,287 | ₩60,335 | ₩60,335 | -1.55% | 1만 |
|---|
| 2026.07.06 | ₩60,885 | ₩61,743 | ₩60,885 | ₩61,689 | +1.32% | 1.5만 |
|---|
| 2026.07.02 | ₩60,831 | ₩61,059 | ₩60,536 | ₩60,952 | +0.20% | 9천 |
|---|
| 2026.07.01 | ₩59,570 | ₩60,335 | ₩59,570 | ₩60,013 | +0.74% | 7.9천 |
|---|
| 2026.06.30 | ₩60,214 | ₩60,536 | ₩60,214 | ₩60,536 | +0.53% | 1.1만 |
|---|
| 2026.06.29 | ₩59,704 | ₩60,268 | ₩59,651 | ₩60,107 | +0.67% | 1.4만 |
|---|
| 2026.06.26 | ₩60,630 | ₩61,126 | ₩60,630 | ₩61,046 | +0.69% | 3.4천 |
|---|
| 2026.06.25 | ₩60,831 | ₩61,220 | ₩60,710 | ₩60,777 | -0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩61,475 | ₩61,475 | ₩60,831 | ₩61,206 | -0.44% | 1.7만 |
|---|
| 2026.06.23 | ₩59,718 | ₩60,321 | ₩59,718 | ₩59,892 | +0.29% | 1.7만 |
|---|
| 2026.06.22 | ₩61,501 | ₩62,346 | ₩61,501 | ₩62,212 | +1.16% | 9.6천 |
|---|
| 2026.06.18 | ₩61,904 | ₩62,065 | ₩61,341 | ₩61,367 | -0.87% | 2.3만 |
|---|
| 2026.06.17 | ₩61,622 | ₩61,783 | ₩59,986 | ₩60,120 | -2.44% | 1.9만 |
|---|
| 2026.06.16 | ₩60,992 | ₩61,247 | ₩60,777 | ₩61,005 | +0.02% | 2.5만 |
|---|
| 2026.06.15 | ₩60,455 | ₩61,019 | ₩60,455 | ₩60,724 | +0.44% | 5.6만 |
|---|
| 2026.06.12 | ₩58,256 | ₩58,873 | ₩58,162 | ₩58,296 | +0.07% | 2.2만 |
|---|
| 2026.06.11 | ₩55,333 | ₩57,130 | ₩55,105 | ₩57,022 | +3.05% | 1.3만 |
|---|
| 2026.06.10 | ₩56,553 | ₩57,103 | ₩55,990 | ₩55,990 | -1.00% | 1.1만 |
|---|
| 2026.06.09 | ₩57,344 | ₩57,425 | ₩55,990 | ₩56,620 | -1.26% | 2만 |
|---|
| 2026.06.08 | ₩55,990 | ₩56,365 | ₩55,708 | ₩55,708 | -0.50% | 1만 |
|---|
| 2026.06.05 | ₩57,653 | ₩57,666 | ₩55,856 | ₩56,177 | -2.56% | 3.7만 |
|---|
| 2026.06.04 | ₩57,733 | ₩57,948 | ₩57,505 | ₩57,720 | -0.02% | 2.5만 |
|---|
| 2026.06.03 | ₩57,317 | ₩57,317 | ₩56,137 | ₩56,177 | -1.99% | 2만 |
|---|
| 2026.06.02 | ₩57,827 | ₩58,202 | ₩57,639 | ₩57,814 | -0.02% | 1.4만 |
|---|
| 2026.06.01 | ₩57,451 | ₩57,907 | ₩57,063 | ₩57,907 | +0.79% | 3.3만 |
|---|
| 2026.05.29 | ₩59,798 | ₩60,080 | ₩59,061 | ₩59,141 | -1.10% | 3.4만 |
|---|
| 2026.05.28 | ₩57,840 | ₩59,476 | ₩57,840 | ₩59,383 | +2.67% | 2.6만 |
|---|
| 2026.05.27 | ₩59,436 | ₩59,919 | ₩59,088 | ₩59,128 | -0.52% | 1.6만 |
|---|
| 2026.05.26 | ₩59,383 | ₩59,745 | ₩59,007 | ₩59,141 | -0.41% | 1.7만 |
|---|
| 2026.05.22 | ₩59,302 | ₩59,302 | ₩58,645 | ₩58,739 | -0.95% | 1.4만 |
|---|
| 2026.05.21 | ₩57,089 | ₩58,337 | ₩56,486 | ₩57,988 | +1.57% | 2.4만 |
|---|
| 2026.05.20 | ₩56,848 | ₩58,363 | ₩56,553 | ₩57,921 | +1.89% | 2.2만 |
|---|
| 2026.05.19 | ₩56,124 | ₩56,499 | ₩55,923 | ₩56,231 | +0.19% | 1.1만 |
|---|
| 2026.05.18 | ₩57,760 | ₩57,760 | ₩56,875 | ₩57,478 | -0.49% | 1.9만 |
|---|
| 2026.05.15 | ₩57,974 | ₩58,216 | ₩57,666 | ₩57,934 | -0.07% | 1만 |
|---|
| 2026.05.14 | ₩58,484 | ₩58,940 | ₩58,229 | ₩58,940 | +0.78% | 9.2천 |
|---|
| 2026.05.13 | ₩57,264 | ₩58,015 | ₩57,197 | ₩57,948 | +1.19% | 8.5천 |
|---|
| 2026.05.12 | ₩57,089 | ₩57,089 | ₩56,312 | ₩56,888 | -0.35% | 4만 |
|---|
| 2026.05.11 | ₩59,932 | ₩60,120 | ₩59,007 | ₩59,114 | -1.36% | 4만 |
|---|
| 2026.05.08 | ₩62,708 | ₩62,708 | ₩62,306 | ₩62,507 | -0.32% | 6.2천 |
|---|
| 2026.05.07 | ₩63,781 | ₩63,781 | ₩62,360 | ₩62,494 | -2.02% | 1.4만 |
|---|
| 2026.05.06 | ₩62,628 | ₩63,687 | ₩62,413 | ₩63,138 | +0.81% | 3.2만 |
|---|
| 2026.05.05 | ₩60,737 | ₩61,019 | ₩60,576 | ₩60,898 | +0.26% | 2.5만 |
|---|
| 2026.05.04 | ₩60,214 | ₩60,563 | ₩59,450 | ₩59,678 | -0.89% | 4.3만 |
|---|
| 2026.05.01 | ₩61,273 | ₩61,837 | ₩60,898 | ₩60,911 | -0.59% | 9.4천 |
|---|
| 2026.04.30 | ₩60,938 | ₩61,837 | ₩60,643 | ₩61,595 | +1.08% | 3.1만 |
|---|
| 2026.04.29 | ₩61,206 | ₩61,206 | ₩60,536 | ₩60,643 | -0.92% | 1.1만 |
|---|
| 2026.04.28 | ₩60,590 | ₩61,367 | ₩60,522 | ₩61,193 | +1.00% | 1.1만 |
|---|
| 2026.04.27 | ₩61,823 | ₩61,998 | ₩61,609 | ₩61,676 | -0.24% | 9천 |
|---|
| 2026.04.24 | ₩61,461 | ₩61,998 | ₩61,139 | ₩61,998 | +0.87% | 1.6만 |
|---|
| 2026.04.23 | ₩62,360 | ₩62,856 | ₩60,978 | ₩61,797 | -0.90% | 4.3만 |
|---|
| 2026.04.22 | ₩63,392 | ₩63,567 | ₩62,963 | ₩63,325 | -0.11% | 1.3만 |
|---|
| 2026.04.21 | ₩64,318 | ₩64,345 | ₩62,722 | ₩62,762 | -2.42% | 1.7만 |
|---|
| 2026.04.20 | ₩64,103 | ₩64,814 | ₩64,103 | ₩64,559 | +0.71% | 2.4만 |
|---|
| 2026.04.17 | ₩66,061 | ₩67,442 | ₩66,061 | ₩66,544 | +0.73% | 8.3만 |
|---|
| 2026.04.16 | ₩63,003 | ₩63,553 | ₩62,682 | ₩63,433 | +0.68% | 9.9만 |
|---|
| 2026.04.15 | ₩62,735 | ₩63,366 | ₩62,387 | ₩63,366 | +1.00% | 4.9만 |
|---|
| 2026.04.14 | ₩62,816 | ₩63,057 | ₩62,534 | ₩62,534 | -0.45% | 6.7만 |
|---|
| 2026.04.13 | ₩60,590 | ₩61,797 | ₩60,362 | ₩61,797 | +1.99% | 3.2만 |
|---|
| 2026.04.10 | ₩62,199 | ₩62,360 | ₩61,609 | ₩61,770 | -0.69% | 3.1만 |
|---|
| 2026.04.09 | ₩61,314 | ₩62,024 | ₩60,764 | ₩61,046 | -0.44% | 6.6만 |
|---|
| 2026.04.08 | ₩62,708 | ₩63,124 | ₩61,180 | ₩61,729 | -1.56% | 10만 |
|---|
| 2026.04.07 | ₩56,955 | ₩57,089 | ₩56,271 | ₩57,089 | +0.24% | 5.5만 |
|---|
| 2026.04.06 | ₩56,204 | ₩57,170 | ₩56,204 | ₩56,808 | +1.07% | 3.5만 |
|---|
| 2026.04.02 | ₩54,555 | ₩55,896 | ₩54,528 | ₩55,346 | +1.45% | 5.6만 |
|---|
| 2026.04.01 | ₩55,520 | ₩56,177 | ₩54,957 | ₩55,654 | +0.24% | 3.4만 |
|---|
| 2026.03.31 | ₩53,509 | ₩55,721 | ₩53,509 | ₩55,708 | +4.11% | 4.4만 |
|---|
| 2026.03.30 | ₩52,557 | ₩53,066 | ₩52,168 | ₩52,489 | -0.13% | 2.6만 |
|---|
| 2026.03.27 | ₩54,287 | ₩54,287 | ₩53,308 | ₩53,442 | -1.56% | 3.5만 |
|---|
| 2026.03.26 | ₩56,674 | ₩57,063 | ₩55,386 | ₩55,440 | -2.18% | 1.1만 |
|---|
| 2026.03.25 | ₩56,928 | ₩57,733 | ₩56,928 | ₩57,344 | +0.73% | 2.5만 |
|---|
| 2026.03.24 | ₩55,963 | ₩55,963 | ₩54,796 | ₩54,796 | -2.08% | 4.2만 |
|---|
| 2026.03.23 | ₩57,800 | ₩59,450 | ₩57,438 | ₩58,135 | +0.58% | 4.9만 |
|---|
| 2026.03.20 | ₩57,451 | ₩57,451 | ₩55,507 | ₩55,561 | -3.29% | 4.4만 |
|---|
| 2026.03.19 | ₩57,076 | ₩58,243 | ₩56,714 | ₩57,827 | +1.32% | 4.4만 |
|---|
| 2026.03.18 | ₩60,026 | ₩60,147 | ₩58,296 | ₩58,337 | -2.82% | 2.5만 |
|---|
| 2026.03.17 | ₩60,871 | ₩60,992 | ₩60,402 | ₩60,496 | -0.62% | 1.2만 |
|---|
| 2026.03.16 | ₩60,844 | ₩60,844 | ₩60,241 | ₩60,603 | -0.40% | 2.4만 |
|---|
| 2026.03.13 | ₩59,812 | ₩60,442 | ₩59,007 | ₩59,222 | -0.99% | 3.4만 |
|---|
| 2026.03.12 | ₩61,689 | ₩61,703 | ₩60,321 | ₩60,482 | -1.96% | 2.9만 |
|---|
| 2026.03.11 | ₩63,272 | ₩63,285 | ₩62,320 | ₩62,320 | -1.50% | 2.8만 |
|---|
| 2026.03.10 | ₩64,291 | ₩65,417 | ₩64,050 | ₩64,143 | -0.23% | 3.5만 |
|---|
| 2026.03.09 | ₩62,373 | ₩64,827 | ₩61,797 | ₩64,130 | +2.82% | 4.5만 |
|---|
| 2026.03.06 | ₩63,996 | ₩64,680 | ₩63,889 | ₩64,331 | +0.52% | 3.2만 |
|---|
| 2026.03.05 | ₩65,753 | ₩65,753 | ₩63,915 | ₩65,350 | -0.61% | 3만 |
|---|
| 2026.03.04 | ₩65,055 | ₩65,391 | ₩64,425 | ₩65,082 | +0.04% | 4만 |
|---|
| 2026.03.03 | ₩63,848 | ₩65,082 | ₩61,850 | ₩65,015 | +1.83% | 6.7만 |
|---|
| 2026.03.02 | ₩67,054 | ₩67,697 | ₩66,852 | ₩66,852 | -0.30% | 4.5만 |
|---|
| 2026.02.27 | ₩70,178 | ₩70,540 | ₩69,749 | ₩70,527 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩71,948 | ₩71,948 | ₩71,036 | ₩71,358 | -0.82% | 1.7만 |
|---|
| 2026.02.25 | ₩71,948 | ₩71,948 | ₩71,251 | ₩71,747 | -0.28% | 1.6만 |
|---|
| 2026.02.24 | ₩71,412 | ₩72,096 | ₩71,412 | ₩71,533 | +0.17% | 1.4만 |
|---|
| 2026.02.23 | ₩72,310 | ₩72,324 | ₩71,278 | ₩71,399 | -1.26% | 2.6만 |
|---|
| 2026.02.20 | ₩72,002 | ₩73,759 | ₩71,774 | ₩73,625 | +2.25% | 4.6만 |
|---|
| 2026.02.19 | ₩70,983 | ₩70,983 | ₩70,218 | ₩70,634 | -0.49% | 2.3만 |
|---|
| 2026.02.18 | ₩73,410 | ₩73,759 | ₩73,182 | ₩73,424 | +0.02% | 1.5만 |
|---|
| 2026.02.17 | ₩72,901 | ₩73,357 | ₩72,525 | ₩73,316 | +0.57% | 2.2만 |
|---|
| 2026.02.13 | ₩71,747 | ₩72,337 | ₩71,452 | ₩72,270 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩73,732 | ₩74,014 | ₩72,807 | ₩72,860 | -1.18% | 4.4만 |
|---|
| 2026.02.11 | ₩74,215 | ₩74,443 | ₩73,665 | ₩74,148 | -0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩74,389 | ₩74,872 | ₩74,282 | ₩74,724 | +0.45% | 2.3만 |
|---|
| 2026.02.09 | ₩73,598 | ₩74,094 | ₩73,598 | ₩74,000 | +0.55% | 3만 |
|---|
| 2026.02.06 | ₩72,659 | ₩73,625 | ₩72,659 | ₩73,504 | +1.16% | 3.3만 |
|---|
| 2026.02.05 | ₩72,766 | ₩73,276 | ₩72,592 | ₩72,699 | -0.09% | 3.6만 |
|---|
| 2026.02.04 | ₩73,464 | ₩74,014 | ₩73,048 | ₩73,933 | +0.64% | 3.9만 |
|---|
| 2026.02.03 | ₩74,309 | ₩74,309 | ₩72,726 | ₩73,263 | -1.41% | 9.5만 |
|---|
| 2026.02.02 | ₩68,234 | ₩74,295 | ₩67,979 | ₩73,638 | +7.92% | 20.4만 |
|---|
| 2026.01.30 | ₩69,534 | ₩69,602 | ₩68,703 | ₩69,521 | -0.02% | 2.3만 |
|---|
| 2026.01.29 | ₩69,722 | ₩69,722 | ₩68,341 | ₩69,199 | -0.75% | 1.7만 |
|---|
| 2026.01.28 | ₩68,877 | ₩69,132 | ₩68,381 | ₩68,770 | -0.16% | 2.1만 |
|---|
| 2026.01.27 | ₩69,400 | ₩69,521 | ₩69,159 | ₩69,521 | +0.17% | 4.1만 |
|---|
| 2026.01.26 | ₩68,515 | ₩69,119 | ₩68,381 | ₩68,783 | +0.39% | 2.4만 |
|---|
| 2026.01.23 | ₩67,885 | ₩68,328 | ₩67,469 | ₩68,274 | +0.57% | 2.6만 |
|---|
| 2026.01.22 | ₩69,695 | ₩70,004 | ₩69,414 | ₩69,789 | +0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩69,025 | ₩69,239 | ₩68,502 | ₩69,025 | 0.00% | 4.1만 |
|---|
| 2026.01.20 | ₩70,379 | ₩70,379 | ₩69,628 | ₩69,709 | -0.95% | 2.9만 |
|---|
| 2026.01.16 | ₩72,766 | ₩72,766 | ₩72,284 | ₩72,579 | -0.26% | 1.8만 |
|---|
| 2026.01.15 | ₩73,316 | ₩73,893 | ₩73,316 | ₩73,705 | +0.53% | 1.5만 |
|---|
| 2026.01.14 | ₩73,075 | ₩73,880 | ₩73,075 | ₩73,880 | +1.10% | 1.6만 |
|---|
| 2026.01.13 | ₩73,491 | ₩73,571 | ₩73,035 | ₩73,263 | -0.31% | 2.2만 |
|---|
| 2026.01.12 | ₩73,866 | ₩74,483 | ₩73,692 | ₩74,403 | +0.73% | 1.7만 |
|---|
| 2026.01.09 | ₩74,040 | ₩74,040 | ₩73,289 | ₩73,665 | -0.51% | 3.6만 |
|---|
| 2026.01.08 | ₩75,328 | ₩75,328 | ₩74,872 | ₩75,207 | -0.16% | 1.2만 |
|---|
| 2026.01.07 | ₩76,535 | ₩77,112 | ₩76,481 | ₩76,602 | +0.09% | 1.6만 |
|---|
| 2026.01.06 | ₩76,441 | ₩76,816 | ₩76,173 | ₩76,213 | -0.30% | 3만 |
|---|
| 2026.01.05 | ₩76,615 | ₩77,018 | ₩76,240 | ₩77,004 | +0.51% | 1.5만 |
|---|
| 2026.01.02 | ₩77,246 | ₩77,702 | ₩77,044 | ₩77,648 | +0.52% | 2.6만 |
|---|
| 2025.12.31 | ₩76,039 | ₩76,334 | ₩75,878 | ₩76,253 | +0.28% | 2.1만 |
|---|
| 2025.12.30 | ₩74,791 | ₩75,288 | ₩74,791 | ₩75,140 | +0.47% | 1.2만 |
|---|
| 2025.12.29 | ₩74,537 | ₩74,885 | ₩74,510 | ₩74,644 | +0.14% | 2.3만 |
|---|
| 2025.12.26 | ₩75,824 | ₩75,851 | ₩75,516 | ₩75,717 | -0.14% | 2.4만 |
|---|
| 2025.12.24 | ₩76,387 | ₩76,495 | ₩76,079 | ₩76,173 | -0.28% | 1.5만 |
|---|
| 2025.12.23 | ₩76,508 | ₩77,514 | ₩76,508 | ₩77,447 | +1.23% | 9.5천 |
|---|
| 2025.12.22 | ₩77,272 | ₩77,272 | ₩76,964 | ₩77,112 | -0.21% | 1.9만 |
|---|
| 2025.12.19 | ₩76,200 | ₩78,278 | ₩76,200 | ₩76,937 | +0.97% | 2.6만 |
|---|
| 2025.12.18 | ₩74,590 | ₩75,046 | ₩74,523 | ₩74,523 | -0.09% | 1.9만 |
|---|
| 2025.12.17 | ₩74,201 | ₩74,268 | ₩73,665 | ₩73,812 | -0.52% | 1.3만 |
|---|
| 2025.12.16 | ₩73,638 | ₩73,759 | ₩73,263 | ₩73,705 | +0.09% | 1.4만 |
|---|
| 2025.12.15 | ₩74,429 | ₩74,617 | ₩74,161 | ₩74,175 | -0.34% | 1.8만 |
|---|
| 2025.12.12 | ₩74,899 | ₩74,979 | ₩73,933 | ₩74,081 | -1.09% | 1.6만 |
|---|
| 2025.12.11 | ₩74,993 | ₩75,770 | ₩74,751 | ₩75,542 | +0.73% | 2.4만 |
|---|
| 2025.12.10 | ₩74,738 | ₩74,952 | ₩74,483 | ₩74,899 | +0.22% | 1.6만 |
|---|
| 2025.12.09 | ₩74,523 | ₩74,872 | ₩74,523 | ₩74,671 | +0.20% | 2.4만 |
|---|
| 2025.12.08 | ₩75,288 | ₩75,288 | ₩73,906 | ₩73,920 | -1.82% | 2.3만 |
|---|
| 2025.12.05 | ₩77,071 | ₩77,071 | ₩76,615 | ₩76,709 | -0.47% | 1.4만 |
|---|
| 2025.12.04 | ₩76,106 | ₩76,387 | ₩75,784 | ₩76,133 | +0.04% | 1.2만 |
|---|
| 2025.12.03 | ₩75,690 | ₩75,770 | ₩74,805 | ₩75,221 | -0.62% | 3.1만 |
|---|
| 2025.12.02 | ₩76,830 | ₩76,830 | ₩76,307 | ₩76,401 | -0.56% | 2.5만 |
|---|
| 2025.12.01 | ₩77,943 | ₩78,171 | ₩77,675 | ₩77,675 | -0.34% | 1.2만 |
|---|
| 2025.11.28 | ₩78,412 | ₩79,069 | ₩78,412 | ₩78,895 | +0.62% | 5.9천 |
|---|
| 2025.11.26 | ₩78,627 | ₩78,855 | ₩78,453 | ₩78,788 | +0.20% | 1.3만 |
|---|
| 2025.11.25 | ₩76,736 | ₩77,648 | ₩76,736 | ₩77,648 | +1.19% | 9.6천 |
|---|
| 2025.11.24 | ₩77,071 | ₩77,916 | ₩77,071 | ₩77,514 | +0.57% | 1.3만 |
|---|
| 2025.11.21 | ₩76,870 | ₩77,782 | ₩76,870 | ₩77,487 | +0.80% | 2.3만 |
|---|
| 2025.11.20 | ₩79,914 | ₩80,183 | ₩78,734 | ₩78,734 | -1.48% | 1.5만 |
|---|
| 2025.11.19 | ₩79,110 | ₩80,022 | ₩79,110 | ₩79,324 | +0.27% | 1.1만 |
|---|
| 2025.11.18 | ₩77,930 | ₩79,083 | ₩77,930 | ₩78,734 | +1.03% | 1.4만 |
|---|
| 2025.11.17 | ₩79,338 | ₩79,646 | ₩78,721 | ₩78,962 | -0.47% | 3.1만 |
|---|
| 2025.11.14 | ₩78,184 | ₩79,123 | ₩78,050 | ₩78,882 | +0.89% | 1.5만 |
|---|
| 2025.11.13 | ₩78,506 | ₩78,506 | ₩77,447 | ₩77,487 | -1.30% | 7만 |
|---|
| 2025.11.12 | ₩78,640 | ₩78,828 | ₩78,560 | ₩78,734 | +0.12% | 1.8만 |
|---|
| 2025.11.11 | ₩78,412 | ₩79,499 | ₩78,305 | ₩79,391 | +1.25% | 7.2만 |
|---|
| 2025.11.10 | ₩77,112 | ₩77,688 | ₩77,004 | ₩77,688 | +0.75% | 1.6만 |
|---|
| 2025.11.07 | ₩76,334 | ₩76,521 | ₩75,677 | ₩76,374 | +0.05% | 1.5만 |
|---|
| 2025.11.06 | ₩77,098 | ₩77,098 | ₩75,797 | ₩76,065 | -1.34% | 2.5만 |
|---|
| 2025.11.05 | ₩77,366 | ₩78,386 | ₩77,353 | ₩78,091 | +0.94% | 1.3만 |
|---|
| 2025.11.04 | ₩76,937 | ₩77,661 | ₩76,910 | ₩77,340 | +0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩78,037 | ₩78,050 | ₩77,621 | ₩78,037 | 0.00% | 3.5만 |
|---|
| 2025.10.31 | ₩77,675 | ₩77,675 | ₩76,857 | ₩77,313 | -0.47% | 1.9만 |
|---|
| 2025.10.30 | ₩78,292 | ₩78,654 | ₩78,037 | ₩78,158 | -0.17% | 1.6만 |
|---|
| 2025.10.29 | ₩79,432 | ₩80,129 | ₩78,774 | ₩79,056 | -0.47% | 1.7만 |
|---|
| 2025.10.28 | ₩78,761 | ₩79,297 | ₩78,694 | ₩78,922 | +0.20% | 2만 |
|---|
| 2025.10.27 | ₩79,767 | ₩79,767 | ₩79,217 | ₩79,499 | -0.34% | 2만 |
|---|
| 2025.10.24 | ₩79,083 | ₩79,204 | ₩78,801 | ₩78,815 | -0.34% | 3만 |
|---|
| 2025.10.23 | ₩79,593 | ₩79,847 | ₩79,204 | ₩79,593 | 0.00% | 4.3만 |
|---|
| 2025.10.22 | ₩80,665 | ₩81,805 | ₩80,665 | ₩81,027 | +0.45% | 5.3만 |
|---|
| 2025.10.21 | ₩78,922 | ₩79,123 | ₩78,694 | ₩78,815 | -0.14% | 1.6만 |
|---|
| 2025.10.20 | ₩79,297 | ₩79,740 | ₩78,922 | ₩79,619 | +0.41% | 2.8만 |
|---|
| 2025.10.17 | ₩78,399 | ₩79,056 | ₩78,345 | ₩78,842 | +0.56% | 3.2만 |
|---|
| 2025.10.16 | ₩77,983 | ₩78,292 | ₩77,433 | ₩77,648 | -0.43% | 3.8만 |
|---|
| 2025.10.15 | ₩76,267 | ₩76,977 | ₩76,119 | ₩76,884 | +0.81% | 3만 |
|---|
| 2025.10.14 | ₩73,906 | ₩74,456 | ₩73,544 | ₩74,067 | +0.22% | 1.9만 |
|---|
| 2025.10.13 | ₩74,859 | ₩74,885 | ₩74,470 | ₩74,724 | -0.18% | 1.1만 |
|---|
| 2025.10.10 | ₩75,247 | ₩75,905 | ₩74,040 | ₩74,161 | -1.44% | 4.9만 |
|---|