시장 데이터를 불러오는 중
전체 종목
Direxion Daily LMT Bull 2X ETF 과거 주가
Direxion Daily LMT Bull 2X ETF · LMTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily LMT Bull 2X ETF · LMTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,990 | ₩39,008 | ₩37,990 | ₩38,941 | +2.50% | 1만 |
| 2026.10.08 | ₩37,534 | ₩38,861 | ₩37,145 | ₩38,847 | +3.50% | 4.5만 |
| 2026.10.07 | ₩38,814 | ₩38,814 | ₩37,440 | ₩37,508 | -3.36% | 2.8만 |
| 2026.10.06 | ₩38,727 | ₩39,236 | ₩38,499 | ₩39,198 | +1.22% | 1.7만 |
| 2026.10.05 | ₩38,593 | ₩38,727 | ₩37,777 | ₩38,676 | +0.22% | 2만 |
| 2026.10.02 | ₩38,794 | ₩38,794 | ₩37,507 | ₩38,445 | -0.90% | 1.2만 |
| 2026.10.01 | ₩39,343 | ₩39,343 | ₩38,325 | ₩38,576 | -1.95% | 1.8만 |
| 2026.09.30 | ₩39,008 | ₩39,636 | ₩38,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,130 |
| +0.31% |
| 9.6천 |
| 2026.09.29 | ₩40,174 | ₩40,536 | ₩39,464 | ₩39,631 | -1.35% | 1.4만 |
|---|
| 2026.09.28 | ₩40,897 | ₩41,232 | ₩40,308 | ₩40,502 | -0.97% | 2.1만 |
|---|
| 2026.09.25 | ₩41,795 | ₩41,795 | ₩40,321 | ₩40,676 | -2.68% | 1.7만 |
|---|
| 2026.09.24 | ₩41,380 | ₩42,479 | ₩41,380 | ₩41,466 | +0.21% | 7천 |
|---|
| 2026.09.23 | ₩41,326 | ₩43,122 | ₩41,326 | ₩41,534 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩43,443 | ₩43,443 | ₩40,241 | ₩41,202 | -5.16% | 4.6만 |
|---|
| 2026.09.21 | ₩43,242 | ₩43,953 | ₩43,135 | ₩43,737 | +1.14% | 5.6천 |
|---|
| 2026.09.18 | ₩44,234 | ₩44,234 | ₩42,412 | ₩43,525 | -1.60% | 1만 |
|---|
| 2026.09.17 | ₩44,113 | ₩44,877 | ₩41,474 | ₩44,325 | +0.48% | 1.9만 |
|---|
| 2026.09.16 | ₩43,496 | ₩44,556 | ₩43,496 | ₩44,046 | +1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩43,376 | ₩43,912 | ₩42,840 | ₩43,462 | +0.20% | 1만 |
|---|
| 2026.09.14 | ₩42,673 | ₩43,256 | ₩42,572 | ₩42,946 | +0.64% | 7.2천 |
|---|
| 2026.09.11 | ₩43,229 | ₩43,229 | ₩41,849 | ₩42,067 | -2.69% | 1.1만 |
|---|
| 2026.09.10 | ₩42,559 | ₩43,055 | ₩42,331 | ₩43,055 | +1.16% | 1.1만 |
|---|
| 2026.09.09 | ₩43,845 | ₩43,845 | ₩42,211 | ₩42,225 | -3.69% | 1.2만 |
|---|
| 2026.09.08 | ₩44,020 | ₩44,980 | ₩43,899 | ₩44,151 | +0.30% | 2.5만 |
|---|
| 2026.09.04 | ₩42,787 | ₩42,995 | ₩42,211 | ₩42,303 | -1.13% | 1.1만 |
|---|
| 2026.09.03 | ₩43,651 | ₩43,698 | ₩42,881 | ₩43,615 | -0.08% | 1.9만 |
|---|
| 2026.09.02 | ₩46,016 | ₩46,016 | ₩43,330 | ₩43,454 | -5.57% | 1.4만 |
|---|
| 2026.09.01 | ₩47,946 | ₩49,393 | ₩45,105 | ₩45,516 | -5.07% | 8.7만 |
|---|
| 2026.08.31 | ₩48,321 | ₩48,321 | ₩47,705 | ₩48,034 | -0.59% | 2.6천 |
|---|
| 2026.08.28 | ₩48,649 | ₩48,649 | ₩47,979 | ₩48,400 | -0.51% | 1.1만 |
|---|
| 2026.08.27 | ₩48,053 | ₩48,742 | ₩48,053 | ₩48,742 | +1.43% | 4.8천 |
|---|
| 2026.08.26 | ₩48,509 | ₩49,159 | ₩48,321 | ₩48,741 | +0.48% | 4.5천 |
|---|
| 2026.08.25 | ₩47,785 | ₩48,241 | ₩47,248 | ₩47,248 | -1.12% | 9천 |
|---|
| 2026.08.24 | ₩48,415 | ₩48,864 | ₩47,571 | ₩48,452 | +0.08% | 5.8천 |
|---|
| 2026.08.21 | ₩49,581 | ₩49,983 | ₩48,509 | ₩48,552 | -2.08% | 1.1만 |
|---|
| 2026.08.20 | ₩52,810 | ₩52,824 | ₩49,628 | ₩49,882 | -5.54% | 1.7만 |
|---|
| 2026.08.19 | ₩56,080 | ₩56,080 | ₩53,140 | ₩53,140 | -5.24% | 1.6만 |
|---|
| 2026.08.18 | ₩55,008 | ₩57,406 | ₩55,008 | ₩56,590 | +2.88% | 2.2만 |
|---|
| 2026.08.17 | ₩55,758 | ₩56,495 | ₩54,097 | ₩54,114 | -2.95% | 1.1만 |
|---|
| 2026.08.14 | ₩55,303 | ₩56,884 | ₩55,262 | ₩56,884 | +2.86% | 4천 |
|---|
| 2026.08.13 | ₩56,589 | ₩56,589 | ₩54,619 | ₩54,930 | -2.93% | 9.6천 |
|---|
| 2026.08.12 | ₩54,901 | ₩57,085 | ₩53,172 | ₩56,590 | +3.08% | 2.4만 |
|---|
| 2026.08.11 | ₩55,959 | ₩55,959 | ₩53,989 | ₩54,791 | -2.09% | 1.8만 |
|---|
| 2026.08.10 | ₩54,123 | ₩56,495 | ₩54,123 | ₩55,715 | +2.94% | 5.3만 |
|---|
| 2026.08.07 | ₩51,993 | ₩53,118 | ₩51,376 | ₩53,011 | +1.96% | 7.6천 |
|---|
| 2026.08.06 | ₩52,663 | ₩52,663 | ₩51,819 | ₩52,148 | -0.98% | 6.7천 |
|---|
| 2026.08.05 | ₩53,855 | ₩53,855 | ₩51,398 | ₩51,398 | -4.56% | 1.3만 |
|---|
| 2026.08.04 | ₩52,944 | ₩53,862 | ₩51,524 | ₩53,431 | +0.92% | 1.6만 |
|---|
| 2026.08.03 | ₩52,904 | ₩53,252 | ₩51,820 | ₩52,933 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩51,242 | ₩52,481 | ₩50,320 | ₩52,481 | +2.42% | 1.9만 |
|---|
| 2026.07.30 | ₩49,902 | ₩50,867 | ₩47,852 | ₩50,824 | +1.85% | 2.6만 |
|---|
| 2026.07.29 | ₩52,489 | ₩52,489 | ₩50,203 | ₩50,203 | -4.36% | 1.9만 |
|---|
| 2026.07.28 | ₩52,998 | ₩54,445 | ₩51,631 | ₩52,258 | -1.40% | 3.1만 |
|---|
| 2026.07.27 | ₩51,979 | ₩53,279 | ₩51,711 | ₩51,872 | -0.21% | 6만 |
|---|
| 2026.07.24 | ₩50,586 | ₩53,507 | ₩50,438 | ₩52,569 | +3.92% | 5.2만 |
|---|
| 2026.07.23 | ₩46,552 | ₩51,216 | ₩45,989 | ₩50,050 | +7.51% | 22.2만 |
|---|
| 2026.07.22 | ₩41,139 | ₩42,090 | ₩41,139 | ₩41,472 | +0.81% | 6.2천 |
|---|
| 2026.07.21 | ₩39,531 | ₩40,294 | ₩37,507 | ₩40,109 | +1.46% | 2.2만 |
|---|
| 2026.07.20 | ₩41,098 | ₩41,163 | ₩40,415 | ₩40,549 | -1.34% | 6.5천 |
|---|
| 2026.07.17 | ₩42,412 | ₩43,289 | ₩40,455 | ₩40,532 | -4.43% | 8.9천 |
|---|
| 2026.07.16 | ₩42,057 | ₩42,057 | ₩41,226 | ₩41,226 | -1.98% | 6.2천 |
|---|
| 2026.07.15 | ₩41,380 | ₩42,170 | ₩41,353 | ₩41,441 | +0.15% | 6.4천 |
|---|
| 2026.07.14 | ₩42,619 | ₩43,263 | ₩41,634 | ₩41,634 | -2.31% | 5.4천 |
|---|
| 2026.07.13 | ₩43,899 | ₩43,899 | ₩42,023 | ₩42,601 | -2.96% | 6.9천 |
|---|
| 2026.07.10 | ₩41,541 | ₩42,997 | ₩41,541 | ₩42,924 | +3.33% | 7.7천 |
|---|
| 2026.07.09 | ₩43,189 | ₩43,229 | ₩41,809 | ₩42,087 | -2.55% | 1.3만 |
|---|
| 2026.07.08 | ₩46,016 | ₩46,016 | ₩43,745 | ₩43,745 | -4.94% | 2.1만 |
|---|
| 2026.07.07 | ₩46,552 | ₩46,633 | ₩44,568 | ₩45,046 | -3.24% | 1.2만 |
|---|
| 2026.07.06 | ₩46,847 | ₩46,847 | ₩44,984 | ₩45,467 | -2.95% | 1.8만 |
|---|
| 2026.07.02 | ₩44,221 | ₩46,780 | ₩44,221 | ₩46,681 | +5.56% | 5.9만 |
|---|
| 2026.07.01 | ₩42,036 | ₩43,296 | ₩41,929 | ₩42,914 | +2.09% | 2만 |
|---|
| 2026.06.30 | ₩40,214 | ₩40,911 | ₩39,705 | ₩40,911 | +1.73% | 1.5만 |
|---|
| 2026.06.29 | ₩40,951 | ₩40,951 | ₩39,896 | ₩39,896 | -2.58% | 1.3만 |
|---|
| 2026.06.26 | ₩40,911 | ₩42,251 | ₩40,214 | ₩40,593 | -0.78% | 6.5천 |
|---|
| 2026.06.25 | ₩39,062 | ₩41,433 | ₩38,794 | ₩40,223 | +2.97% | 2.6만 |
|---|
| 2026.06.24 | ₩40,402 | ₩40,402 | ₩38,351 | ₩38,351 | -5.07% | 6.2만 |
|---|
| 2026.06.23 | ₩39,799 | ₩40,230 | ₩39,289 | ₩40,230 | +1.08% | 1.4만 |
|---|
| 2026.06.22 | ₩40,536 | ₩40,536 | ₩38,546 | ₩39,025 | -3.73% | 9.6만 |
|---|
| 2026.06.18 | ₩45,882 | ₩46,123 | ₩40,871 | ₩42,035 | -8.38% | 3.2만 |
|---|
| 2026.06.17 | ₩46,016 | ₩46,726 | ₩45,038 | ₩45,291 | -1.58% | 6만 |
|---|
| 2026.06.16 | ₩45,748 | ₩46,365 | ₩44,623 | ₩46,185 | +0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩45,815 | ₩45,969 | ₩44,905 | ₩45,054 | -1.66% | 2.7만 |
|---|
| 2026.06.12 | ₩48,495 | ₩48,495 | ₩46,793 | ₩46,818 | -3.46% | 1.5만 |
|---|
| 2026.06.11 | ₩45,989 | ₩48,696 | ₩45,829 | ₩48,455 | +5.36% | 3.8만 |
|---|
| 2026.06.10 | ₩45,574 | ₩45,778 | ₩44,422 | ₩44,422 | -2.53% | 2.4만 |
|---|
| 2026.06.09 | ₩43,912 | ₩45,346 | ₩43,551 | ₩45,261 | +3.07% | 2.5만 |
|---|
| 2026.06.08 | ₩44,221 | ₩44,864 | ₩43,350 | ₩43,682 | -1.22% | 1.4만 |
|---|
| 2026.06.05 | ₩43,149 | ₩44,998 | ₩43,149 | ₩44,399 | +2.90% | 1.8만 |
|---|
| 2026.06.04 | ₩43,785 | ₩43,816 | ₩42,881 | ₩43,573 | -0.48% | 3.2만 |
|---|
| 2026.06.03 | ₩42,251 | ₩44,261 | ₩42,251 | ₩42,599 | +0.82% | 1.3만 |
|---|
| 2026.06.02 | ₩42,981 | ₩42,988 | ₩42,263 | ₩42,595 | -0.90% | 1.2만 |
|---|
| 2026.06.01 | ₩44,221 | ₩44,649 | ₩43,129 | ₩43,374 | -1.92% | 3.3만 |
|---|
| 2026.05.29 | ₩46,432 | ₩46,432 | ₩44,730 | ₩44,968 | -3.15% | 2.5만 |
|---|
| 2026.05.28 | ₩45,896 | ₩46,767 | ₩45,574 | ₩46,182 | +0.62% | 3.3만 |
|---|
| 2026.05.27 | ₩45,293 | ₩45,520 | ₩44,140 | ₩45,092 | -0.44% | 2.2만 |
|---|
| 2026.05.26 | ₩45,949 | ₩45,949 | ₩44,891 | ₩45,721 | -0.50% | 2.6만 |
|---|
| 2026.05.22 | ₩43,658 | ₩45,695 | ₩43,658 | ₩45,400 | +3.99% | 3.1만 |
|---|
| 2026.05.21 | ₩44,221 | ₩44,757 | ₩43,149 | ₩44,060 | -0.36% | 2만 |
|---|
| 2026.05.20 | ₩44,154 | ₩44,288 | ₩43,082 | ₩43,808 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩45,025 | ₩45,025 | ₩44,020 | ₩44,470 | -1.23% | 2.8만 |
|---|
| 2026.05.18 | ₩42,827 | ₩44,797 | ₩42,814 | ₩44,766 | +4.53% | 2.7만 |
|---|
| 2026.05.15 | ₩43,390 | ₩44,182 | ₩42,706 | ₩42,814 | -1.33% | 3.6만 |
|---|
| 2026.05.14 | ₩43,363 | ₩43,685 | ₩42,641 | ₩43,524 | +0.37% | 4.3만 |
|---|
| 2026.05.13 | ₩43,738 | ₩43,738 | ₩41,984 | ₩43,579 | -0.36% | 6.4만 |
|---|
| 2026.05.12 | ₩42,546 | ₩43,859 | ₩42,453 | ₩43,845 | +3.06% | 5만 |
|---|
| 2026.05.11 | ₩41,433 | ₩42,852 | ₩40,871 | ₩42,251 | +1.97% | 7.1만 |
|---|
| 2026.05.08 | ₩41,835 | ₩42,144 | ₩41,137 | ₩41,495 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩42,559 | ₩42,559 | ₩40,871 | ₩42,366 | -0.45% | 2.8만 |
|---|
| 2026.05.06 | ₩42,050 | ₩42,642 | ₩40,321 | ₩42,642 | +1.41% | 4.5만 |
|---|
| 2026.05.05 | ₩44,127 | ₩44,127 | ₩41,661 | ₩41,842 | -5.18% | 3만 |
|---|
| 2026.05.04 | ₩42,345 | ₩44,221 | ₩42,345 | ₩43,399 | +2.49% | 6.2만 |
|---|
| 2026.05.01 | ₩43,658 | ₩43,658 | ₩42,345 | ₩42,535 | -2.57% | 3.8만 |
|---|
| 2026.04.30 | ₩42,345 | ₩43,551 | ₩41,730 | ₩43,410 | +2.52% | 3.9만 |
|---|
| 2026.04.29 | ₩42,921 | ₩43,135 | ₩40,737 | ₩42,113 | -1.88% | 4.5만 |
|---|
| 2026.04.28 | ₩43,323 | ₩43,551 | ₩41,794 | ₩42,499 | -1.90% | 5.3만 |
|---|
| 2026.04.27 | ₩43,283 | ₩45,065 | ₩42,492 | ₩42,787 | -1.15% | 7만 |
|---|
| 2026.04.24 | ₩45,373 | ₩45,373 | ₩41,139 | ₩42,787 | -5.70% | 7.4만 |
|---|
| 2026.04.23 | ₩45,896 | ₩49,041 | ₩44,623 | ₩45,642 | -0.55% | 6.5만 |
|---|
| 2026.04.22 | ₩52,931 | ₩52,931 | ₩49,286 | ₩50,327 | -4.92% | 3.8만 |
|---|
| 2026.04.21 | ₩54,767 | ₩54,767 | ₩52,984 | ₩53,444 | -2.41% | 2만 |
|---|
| 2026.04.20 | ₩57,339 | ₩58,197 | ₩54,876 | ₩55,008 | -4.07% | 2만 |
|---|
| 2026.04.17 | ₩59,041 | ₩60,375 | ₩56,736 | ₩57,138 | -3.22% | 2.3만 |
|---|
| 2026.04.16 | ₩60,609 | ₩60,958 | ₩59,376 | ₩60,300 | -0.51% | 1.2만 |
|---|
| 2026.04.15 | ₩60,944 | ₩61,869 | ₩60,408 | ₩61,140 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩61,507 | ₩61,882 | ₩61,011 | ₩61,196 | -0.51% | 7.4천 |
|---|
| 2026.04.13 | ₩62,016 | ₩63,323 | ₩62,016 | ₩62,783 | +1.24% | 9.4천 |
|---|
| 2026.04.10 | ₩62,030 | ₩63,249 | ₩60,730 | ₩61,623 | -0.65% | 7.5천 |
|---|
| 2026.04.09 | ₩65,192 | ₩66,385 | ₩63,678 | ₩63,813 | -2.12% | 7.5천 |
|---|
| 2026.04.08 | ₩61,936 | ₩64,884 | ₩60,797 | ₩64,692 | +4.45% | 1.9만 |
|---|
| 2026.04.07 | ₩66,009 | ₩66,277 | ₩64,053 | ₩64,053 | -2.96% | 4만 |
|---|
| 2026.04.06 | ₩63,651 | ₩66,907 | ₩63,651 | ₩66,907 | +5.12% | 1.3만 |
|---|
| 2026.04.02 | ₩63,423 | ₩64,107 | ₩62,994 | ₩63,810 | +0.61% | 6천 |
|---|
| 2026.04.01 | ₩61,507 | ₩62,968 | ₩60,810 | ₩62,887 | +2.24% | 7천 |
|---|
| 2026.03.31 | ₩59,979 | ₩60,850 | ₩59,215 | ₩60,247 | +0.45% | 1.3만 |
|---|
| 2026.03.30 | ₩63,477 | ₩63,477 | ₩58,143 | ₩58,717 | -7.50% | 7.3천 |
|---|
| 2026.03.27 | ₩65,393 | ₩65,393 | ₩62,432 | ₩62,592 | -4.28% | 6.7천 |
|---|
| 2026.03.26 | ₩63,423 | ₩66,173 | ₩63,423 | ₩64,923 | +2.36% | 2.5만 |
|---|
| 2026.03.25 | ₩62,137 | ₩64,656 | ₩62,137 | ₩64,425 | +3.68% | 7.9천 |
|---|
| 2026.03.24 | ₩61,788 | ₩62,257 | ₩60,770 | ₩61,453 | -0.54% | 1.4만 |
|---|
| 2026.03.23 | ₩65,500 | ₩65,500 | ₩62,445 | ₩63,031 | -3.77% | 1.3만 |
|---|
| 2026.03.20 | ₩66,934 | ₩66,934 | ₩64,616 | ₩65,648 | -1.92% | 9.3천 |
|---|
| 2026.03.19 | ₩67,175 | ₩68,033 | ₩65,045 | ₩67,430 | +0.38% | 1.8만 |
|---|
| 2026.03.18 | ₩68,207 | ₩68,984 | ₩67,537 | ₩68,730 | +0.77% | 2.4만 |
|---|
| 2026.03.17 | ₩68,555 | ₩68,998 | ₩66,947 | ₩67,202 | -1.97% | 2.4만 |
|---|
| 2026.03.16 | ₩69,493 | ₩70,539 | ₩67,899 | ₩69,342 | -0.22% | 1.8만 |
|---|
| 2026.03.13 | ₩70,927 | ₩72,133 | ₩68,502 | ₩69,627 | -1.83% | 1.6만 |
|---|
| 2026.03.12 | ₩70,418 | ₩72,783 | ₩70,418 | ₩71,140 | +1.03% | 1.6만 |
|---|
| 2026.03.11 | ₩69,802 | ₩71,731 | ₩69,694 | ₩70,458 | +0.94% | 2.5만 |
|---|
| 2026.03.10 | ₩71,731 | ₩72,495 | ₩70,190 | ₩70,820 | -1.27% | 3.3만 |
|---|
| 2026.03.09 | ₩77,185 | ₩77,185 | ₩72,421 | ₩73,688 | -4.53% | 4.7만 |
|---|
| 2026.03.06 | ₩73,420 | ₩75,570 | ₩72,147 | ₩75,457 | +2.77% | 4.9만 |
|---|
| 2026.03.05 | ₩72,610 | ₩73,044 | ₩70,096 | ₩71,691 | -1.27% | 2.4만 |
|---|
| 2026.03.04 | ₩75,497 | ₩75,497 | ₩71,407 | ₩73,996 | -1.99% | 2.8만 |
|---|
| 2026.03.03 | ₩78,190 | ₩78,565 | ₩72,361 | ₩74,693 | -4.47% | 6.5만 |
|---|
| 2026.03.02 | ₩79,115 | ₩80,013 | ₩74,050 | ₩76,756 | -2.98% | 10.5만 |
|---|
| 2026.02.27 | ₩69,761 | ₩72,401 | ₩69,681 | ₩72,039 | +3.27% | 2.5만 |
|---|
| 2026.02.26 | ₩69,306 | ₩69,306 | ₩67,999 | ₩68,261 | -1.51% | 1.7만 |
|---|
| 2026.02.25 | ₩73,353 | ₩73,353 | ₩66,854 | ₩69,909 | -4.69% | 4.2만 |
|---|
| 2026.02.24 | ₩72,361 | ₩74,458 | ₩71,168 | ₩73,673 | +1.81% | 2.2만 |
|---|
| 2026.02.23 | ₩71,503 | ₩73,326 | ₩71,503 | ₩72,492 | +1.38% | 1.3만 |
|---|
| 2026.02.20 | ₩74,612 | ₩74,612 | ₩70,123 | ₩72,160 | -3.29% | 3.4만 |
|---|
| 2026.02.19 | ₩71,704 | ₩74,813 | ₩71,704 | ₩74,197 | +3.48% | 2.8만 |
|---|
| 2026.02.18 | ₩71,972 | ₩72,535 | ₩70,244 | ₩70,632 | -1.86% | 2만 |
|---|
| 2026.02.17 | ₩71,142 | ₩71,533 | ₩69,266 | ₩70,565 | -0.81% | 1.8만 |
|---|
| 2026.02.13 | ₩69,694 | ₩71,825 | ₩69,614 | ₩71,028 | +1.91% | 2.1만 |
|---|
| 2026.02.12 | ₩67,403 | ₩69,106 | ₩66,626 | ₩67,852 | +0.67% | 1.7만 |
|---|
| 2026.02.11 | ₩66,398 | ₩67,147 | ₩65,071 | ₩66,318 | -0.12% | 1.4만 |
|---|
| 2026.02.10 | ₩68,301 | ₩68,301 | ₩65,741 | ₩66,264 | -2.98% | 1만 |
|---|
| 2026.02.09 | ₩66,599 | ₩68,381 | ₩66,143 | ₩68,368 | +2.66% | 2.2만 |
|---|
| 2026.02.06 | ₩62,271 | ₩65,286 | ₩62,271 | ₩65,286 | +4.84% | 8.1천 |
|---|
| 2026.02.05 | ₩61,132 | ₩63,061 | ₩60,019 | ₩62,063 | +1.52% | 1.2만 |
|---|
| 2026.02.04 | ₩66,458 | ₩66,458 | ₩59,805 | ₩61,132 | -8.01% | 4만 |
|---|
| 2026.02.03 | ₩68,609 | ₩68,998 | ₩64,669 | ₩66,478 | -3.11% | 2.5만 |
|---|
| 2026.02.02 | ₩63,705 | ₩68,877 | ₩63,705 | ₩68,073 | +6.86% | 3.1만 |
|---|
| 2026.01.30 | ₩64,763 | ₩69,192 | ₩64,763 | ₩67,599 | +4.38% | 3.7만 |
|---|
| 2026.01.29 | ₩63,906 | ₩69,735 | ₩62,713 | ₩65,393 | +2.33% | 5.7만 |
|---|
| 2026.01.28 | ₩58,519 | ₩60,422 | ₩57,862 | ₩60,328 | +3.09% | 1.2만 |
|---|
| 2026.01.27 | ₩56,951 | ₩59,952 | ₩56,951 | ₩59,872 | +5.13% | 2.5만 |
|---|
| 2026.01.26 | ₩58,599 | ₩58,599 | ₩55,973 | ₩57,148 | -2.48% | 4.1만 |
|---|
| 2026.01.23 | ₩59,135 | ₩59,510 | ₩58,036 | ₩58,922 | -0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩58,304 | ₩59,966 | ₩57,601 | ₩59,548 | +2.13% | 1.5만 |
|---|
| 2026.01.21 | ₩56,884 | ₩58,492 | ₩56,884 | ₩58,089 | +2.12% | 1.9만 |
|---|
| 2026.01.20 | ₩57,567 | ₩58,090 | ₩55,852 | ₩56,204 | -2.37% | 1.6만 |
|---|
| 2026.01.16 | ₩57,058 | ₩57,567 | ₩56,616 | ₩57,429 | +0.65% | 2.2만 |
|---|
| 2026.01.15 | ₩54,767 | ₩57,085 | ₩53,668 | ₩56,712 | +3.55% | 3.5만 |
|---|
| 2026.01.14 | ₩52,783 | ₩56,775 | ₩52,556 | ₩55,631 | +5.39% | 4.7만 |
|---|
| 2026.01.13 | ₩53,453 | ₩53,815 | ₩51,872 | ₩52,895 | -1.05% | 4만 |
|---|
| 2026.01.12 | ₩51,403 | ₩51,752 | ₩49,983 | ₩51,616 | +0.41% | 3.9만 |
|---|
| 2026.01.09 | ₩47,437 | ₩50,653 | ₩47,035 | ₩50,166 | +5.75% | 3.1만 |
|---|
| 2026.01.08 | ₩47,986 | ₩49,996 | ₩45,185 | ₩45,909 | -4.33% | 5만 |
|---|
| 2026.01.07 | ₩47,182 | ₩48,495 | ₩42,077 | ₩42,227 | -10.50% | 3.2만 |
|---|
| 2026.01.06 | ₩45,574 | ₩49,428 | ₩45,574 | ₩46,685 | +2.44% | 2.7만 |
|---|
| 2026.01.05 | ₩43,591 | ₩45,561 | ₩43,591 | ₩44,821 | +2.82% | 1.7만 |
|---|
| 2026.01.02 | ₩39,959 | ₩42,304 | ₩38,961 | ₩42,304 | +5.87% | 1.1만 |
|---|
| 2025.12.31 | ₩40,897 | ₩40,897 | ₩40,280 | ₩40,280 | -1.51% | 1.4천 |
|---|
| 2025.12.30 | ₩41,420 | ₩41,474 | ₩41,027 | ₩41,027 | -0.95% | 6.2천 |
|---|
| 2025.12.29 | ₩40,080 | ₩41,179 | ₩40,080 | ₩41,082 | +2.50% | 1만 |
|---|
| 2025.12.26 | ₩40,686 | ₩40,696 | ₩40,206 | ₩40,206 | -1.18% | 1.1천 |
|---|
| 2025.12.24 | ₩40,918 | ₩41,447 | ₩40,782 | ₩40,782 | -0.33% | 3.4천 |
|---|
| 2025.12.23 | ₩40,415 | ₩40,415 | ₩40,134 | ₩40,191 | -0.55% | 2.6천 |
|---|
| 2025.12.22 | ₩39,330 | ₩40,830 | ₩39,330 | ₩40,589 | +3.20% | 1만 |
|---|
| 2025.12.19 | ₩37,628 | ₩39,303 | ₩37,628 | ₩38,987 | +3.61% | 9.5천 |
|---|
| 2025.12.18 | ₩39,048 | ₩39,173 | ₩38,365 | ₩38,365 | -1.75% | 7.1천 |
|---|
| 2025.12.17 | ₩38,472 | ₩39,477 | ₩37,245 | ₩39,245 | +2.01% | 1.2만 |
|---|
| 2025.12.16 | ₩39,785 | ₩40,053 | ₩39,291 | ₩39,635 | -0.38% | 8.3천 |
|---|
| 2025.12.15 | ₩39,942 | ₩40,871 | ₩39,933 | ₩40,859 | +2.29% | 1.9만 |
|---|
| 2025.12.12 | ₩39,008 | ₩40,281 | ₩38,763 | ₩40,160 | +2.95% | 8.4천 |
|---|
| 2025.12.11 | ₩39,356 | ₩40,107 | ₩39,155 | ₩39,273 | -0.21% | 7.1천 |
|---|
| 2025.12.10 | ₩37,762 | ₩39,102 | ₩36,568 | ₩38,255 | +1.31% | 1.3만 |
|---|
| 2025.12.09 | ₩38,861 | ₩39,772 | ₩38,593 | ₩38,914 | +0.14% | 1.4만 |
|---|
| 2025.12.08 | ₩36,576 | ₩38,740 | ₩36,576 | ₩38,566 | +5.44% | 1.3만 |
|---|
| 2025.12.05 | ₩35,993 | ₩36,603 | ₩35,839 | ₩36,505 | +1.42% | 3.4만 |
|---|
| 2025.12.04 | ₩36,022 | ₩36,100 | ₩35,631 | ₩35,884 | -0.38% | 6.1천 |
|---|
| 2025.12.03 | ₩35,001 | ₩35,926 | ₩34,573 | ₩35,732 | +2.09% | 1.8만 |
|---|
| 2025.12.02 | ₩34,626 | ₩35,149 | ₩34,451 | ₩35,009 | +1.11% | 1.6만 |
|---|
| 2025.12.01 | ₩36,770 | ₩36,770 | ₩34,504 | ₩34,504 | -6.16% | 3.5만 |
|---|
| 2025.11.28 | ₩36,382 | ₩36,975 | ₩36,293 | ₩36,975 | +1.63% | 9.3천 |
|---|
| 2025.11.26 | ₩36,315 | ₩36,837 | ₩36,315 | ₩36,608 | +0.81% | 7.6천 |
|---|
| 2025.11.25 | ₩36,167 | ₩36,244 | ₩35,846 | ₩36,244 | +0.21% | 1.4만 |
|---|
| 2025.11.24 | ₩37,078 | ₩37,078 | ₩35,953 | ₩36,116 | -2.59% | 7.8천 |
|---|
| 2025.11.21 | ₩38,325 | ₩38,928 | ₩37,514 | ₩37,529 | -2.08% | 1.9만 |
|---|
| 2025.11.20 | ₩40,120 | ₩40,120 | ₩38,464 | ₩38,854 | -3.16% | 1.5만 |
|---|
| 2025.11.19 | ₩39,423 | ₩39,520 | ₩39,217 | ₩39,217 | -0.52% | 5.9천 |
|---|
| 2025.11.18 | ₩40,026 | ₩40,402 | ₩39,484 | ₩39,975 | -0.13% | 1.5만 |
|---|
| 2025.11.17 | ₩38,686 | ₩39,371 | ₩38,524 | ₩39,371 | +1.77% | 1.2만 |
|---|
| 2025.11.14 | ₩37,626 | ₩38,619 | ₩37,468 | ₩38,605 | +2.60% | 8.2천 |
|---|
| 2025.11.13 | ₩37,413 | ₩37,427 | ₩37,002 | ₩37,002 | -1.10% | 3.5천 |
|---|
| 2025.11.12 | ₩37,409 | ₩37,480 | ₩37,025 | ₩37,191 | -0.58% | 5.1천 |
|---|
| 2025.11.11 | ₩36,502 | ₩37,911 | ₩36,408 | ₩37,168 | +1.82% | 9천 |
|---|
| 2025.11.10 | ₩36,784 | ₩36,810 | ₩35,832 | ₩36,387 | -1.08% | 1.7만 |
|---|
| 2025.11.07 | ₩38,392 | ₩38,554 | ₩37,346 | ₩37,372 | -2.66% | 4.7천 |
|---|
| 2025.11.06 | ₩39,624 | ₩40,028 | ₩38,794 | ₩39,283 | -0.86% | 6.7천 |
|---|
| 2025.11.05 | ₩41,843 | ₩41,843 | ₩40,096 | ₩40,096 | -4.18% | 7.9천 |
|---|
| 2025.11.04 | ₩41,876 | ₩42,130 | ₩41,549 | ₩42,022 | +0.35% | 9.3천 |
|---|
| 2025.11.03 | ₩42,840 | ₩42,840 | ₩42,090 | ₩42,538 | -0.71% | 1만 |
|---|
| 2025.10.31 | ₩42,278 | ₩43,537 | ₩42,278 | ₩43,292 | +2.40% | 4.5천 |
|---|
| 2025.10.30 | ₩43,135 | ₩43,430 | ₩42,724 | ₩42,852 | -0.66% | 3.6천 |
|---|
| 2025.10.29 | ₩42,264 | ₩42,599 | ₩42,010 | ₩42,129 | -0.32% | 5.1천 |
|---|
| 2025.10.28 | ₩42,479 | ₩42,921 | ₩42,170 | ₩42,270 | -0.49% | 5.2천 |
|---|
| 2025.10.27 | ₩41,876 | ₩42,444 | ₩41,206 | ₩42,444 | +1.36% | 9.1천 |
|---|
| 2025.10.24 | ₩43,102 | ₩43,102 | ₩41,969 | ₩42,216 | -2.06% | 7.1천 |
|---|
| 2025.10.23 | ₩43,390 | ₩43,390 | ₩42,614 | ₩42,653 | -1.70% | 5.9천 |
|---|
| 2025.10.22 | ₩42,787 | ₩43,149 | ₩41,567 | ₩42,442 | -0.80% | 1.4만 |
|---|
| 2025.10.21 | ₩42,626 | ₩45,561 | ₩41,983 | ₩42,877 | +0.59% | 4.7만 |
|---|
| 2025.10.20 | ₩44,328 | ₩45,809 | ₩44,328 | ₩45,809 | +3.34% | 1.6만 |
|---|
| 2025.10.17 | ₩43,028 | ₩44,005 | ₩42,680 | ₩44,005 | +2.27% | 1.1만 |
|---|
| 2025.10.16 | ₩45,118 | ₩45,118 | ₩43,671 | ₩43,689 | -3.17% | 1.4만 |
|---|
| 2025.10.15 | ₩45,909 | ₩45,909 | ₩42,593 | ₩44,842 | -2.32% | 3.5만 |
|---|
| 2025.10.14 | ₩45,132 | ₩46,030 | ₩44,917 | ₩45,798 | +1.48% | 8.7천 |
|---|
| 2025.10.13 | ₩45,641 | ₩46,150 | ₩45,427 | ₩45,633 | -0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩46,445 | ₩47,705 | ₩45,641 | ₩45,913 | -1.15% | 2.5만 |
|---|