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 | ₩37,867 | ₩38,882 | ₩37,867 | ₩38,815 | +2.50% | 1만 |
| 2026.10.08 | ₩37,412 | ₩38,735 | ₩37,025 | ₩38,721 | +3.50% | 4.5만 |
| 2026.10.07 | ₩38,688 | ₩38,688 | ₩37,319 | ₩37,387 | -3.36% | 2.8만 |
| 2026.10.06 | ₩38,601 | ₩39,109 | ₩38,374 | ₩39,071 | +1.22% | 1.7만 |
| 2026.10.05 | ₩38,468 | ₩38,601 | ₩37,654 | ₩38,550 | +0.22% | 2만 |
| 2026.10.02 | ₩38,668 | ₩38,668 | ₩37,386 | ₩38,321 | -0.90% | 1.2만 |
| 2026.10.01 | ₩39,216 | ₩39,216 | ₩38,200 | ₩38,452 | -1.95% | 1.8만 |
| 2026.09.30 | ₩38,882 | ₩39,508 | ₩38,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,003 |
| +0.31% |
| 9.6천 |
| 2026.09.29 | ₩40,044 | ₩40,404 | ₩39,336 | ₩39,503 | -1.35% | 1.4만 |
|---|
| 2026.09.28 | ₩40,765 | ₩41,099 | ₩40,177 | ₩40,371 | -0.97% | 2.1만 |
|---|
| 2026.09.25 | ₩41,660 | ₩41,660 | ₩40,191 | ₩40,545 | -2.68% | 1.7만 |
|---|
| 2026.09.24 | ₩41,246 | ₩42,341 | ₩41,246 | ₩41,331 | +0.21% | 7천 |
|---|
| 2026.09.23 | ₩41,192 | ₩42,982 | ₩41,192 | ₩41,399 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩43,303 | ₩43,303 | ₩40,110 | ₩41,068 | -5.16% | 4.6만 |
|---|
| 2026.09.21 | ₩43,102 | ₩43,810 | ₩42,996 | ₩43,595 | +1.14% | 5.6천 |
|---|
| 2026.09.18 | ₩44,091 | ₩44,091 | ₩42,274 | ₩43,384 | -1.60% | 1만 |
|---|
| 2026.09.17 | ₩43,971 | ₩44,732 | ₩41,339 | ₩44,182 | +0.48% | 1.9만 |
|---|
| 2026.09.16 | ₩43,355 | ₩44,411 | ₩43,355 | ₩43,904 | +1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩43,236 | ₩43,770 | ₩42,702 | ₩43,321 | +0.20% | 1만 |
|---|
| 2026.09.14 | ₩42,535 | ₩43,116 | ₩42,435 | ₩42,807 | +0.64% | 7.2천 |
|---|
| 2026.09.11 | ₩43,089 | ₩43,089 | ₩41,713 | ₩41,931 | -2.69% | 1.1만 |
|---|
| 2026.09.10 | ₩42,421 | ₩42,915 | ₩42,194 | ₩42,915 | +1.16% | 1.1만 |
|---|
| 2026.09.09 | ₩43,703 | ₩43,703 | ₩42,074 | ₩42,089 | -3.69% | 1.2만 |
|---|
| 2026.09.08 | ₩43,877 | ₩44,835 | ₩43,757 | ₩44,008 | +0.30% | 2.5만 |
|---|
| 2026.09.04 | ₩42,648 | ₩42,855 | ₩42,074 | ₩42,166 | -1.13% | 1.1만 |
|---|
| 2026.09.03 | ₩43,510 | ₩43,557 | ₩42,742 | ₩43,474 | -0.08% | 1.9만 |
|---|
| 2026.09.02 | ₩45,867 | ₩45,867 | ₩43,189 | ₩43,313 | -5.57% | 1.4만 |
|---|
| 2026.09.01 | ₩47,791 | ₩49,233 | ₩44,959 | ₩45,369 | -5.07% | 8.7만 |
|---|
| 2026.08.31 | ₩48,165 | ₩48,165 | ₩47,550 | ₩47,879 | -0.59% | 2.6천 |
|---|
| 2026.08.28 | ₩48,492 | ₩48,492 | ₩47,824 | ₩48,243 | -0.51% | 1.1만 |
|---|
| 2026.08.27 | ₩47,897 | ₩48,584 | ₩47,897 | ₩48,584 | +1.43% | 4.8천 |
|---|
| 2026.08.26 | ₩48,352 | ₩48,999 | ₩48,165 | ₩48,583 | +0.48% | 4.5천 |
|---|
| 2026.08.25 | ₩47,630 | ₩48,084 | ₩47,095 | ₩47,095 | -1.12% | 9천 |
|---|
| 2026.08.24 | ₩48,258 | ₩48,706 | ₩47,417 | ₩48,296 | +0.08% | 5.8천 |
|---|
| 2026.08.21 | ₩49,420 | ₩49,821 | ₩48,352 | ₩48,394 | -2.08% | 1.1만 |
|---|
| 2026.08.20 | ₩52,639 | ₩52,653 | ₩49,467 | ₩49,721 | -5.54% | 1.7만 |
|---|
| 2026.08.19 | ₩55,898 | ₩55,898 | ₩52,968 | ₩52,968 | -5.24% | 1.6만 |
|---|
| 2026.08.18 | ₩54,830 | ₩57,221 | ₩54,830 | ₩56,407 | +2.88% | 2.2만 |
|---|
| 2026.08.17 | ₩55,578 | ₩56,312 | ₩53,921 | ₩53,939 | -2.95% | 1.1만 |
|---|
| 2026.08.14 | ₩55,124 | ₩56,700 | ₩55,083 | ₩56,700 | +2.86% | 4천 |
|---|
| 2026.08.13 | ₩56,406 | ₩56,406 | ₩54,442 | ₩54,752 | -2.93% | 9.6천 |
|---|
| 2026.08.12 | ₩54,723 | ₩56,900 | ₩53,000 | ₩56,407 | +3.08% | 2.4만 |
|---|
| 2026.08.11 | ₩55,778 | ₩55,778 | ₩53,815 | ₩54,613 | -2.09% | 1.8만 |
|---|
| 2026.08.10 | ₩53,948 | ₩56,312 | ₩53,948 | ₩55,535 | +2.94% | 5.3만 |
|---|
| 2026.08.07 | ₩51,824 | ₩52,946 | ₩51,210 | ₩52,840 | +1.96% | 7.6천 |
|---|
| 2026.08.06 | ₩52,492 | ₩52,492 | ₩51,651 | ₩51,979 | -0.98% | 6.7천 |
|---|
| 2026.08.05 | ₩53,681 | ₩53,681 | ₩51,231 | ₩51,231 | -4.56% | 1.3만 |
|---|
| 2026.08.04 | ₩52,773 | ₩53,688 | ₩51,357 | ₩53,258 | +0.92% | 1.6만 |
|---|
| 2026.08.03 | ₩52,733 | ₩53,080 | ₩51,652 | ₩52,762 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩51,076 | ₩52,311 | ₩50,157 | ₩52,311 | +2.42% | 1.9만 |
|---|
| 2026.07.30 | ₩49,741 | ₩50,702 | ₩47,697 | ₩50,660 | +1.85% | 2.6만 |
|---|
| 2026.07.29 | ₩52,319 | ₩52,319 | ₩50,040 | ₩50,040 | -4.36% | 1.9만 |
|---|
| 2026.07.28 | ₩52,826 | ₩54,269 | ₩51,464 | ₩52,089 | -1.40% | 3.1만 |
|---|
| 2026.07.27 | ₩51,811 | ₩53,107 | ₩51,544 | ₩51,704 | -0.21% | 6만 |
|---|
| 2026.07.24 | ₩50,422 | ₩53,334 | ₩50,275 | ₩52,399 | +3.92% | 5.2만 |
|---|
| 2026.07.23 | ₩46,402 | ₩51,050 | ₩45,841 | ₩49,888 | +7.51% | 22.2만 |
|---|
| 2026.07.22 | ₩41,005 | ₩41,954 | ₩41,005 | ₩41,338 | +0.81% | 6.2천 |
|---|
| 2026.07.21 | ₩39,403 | ₩40,164 | ₩37,386 | ₩39,980 | +1.46% | 2.2만 |
|---|
| 2026.07.20 | ₩40,965 | ₩41,029 | ₩40,284 | ₩40,418 | -1.34% | 6.5천 |
|---|
| 2026.07.17 | ₩42,274 | ₩43,149 | ₩40,324 | ₩40,400 | -4.43% | 8.9천 |
|---|
| 2026.07.16 | ₩41,920 | ₩41,920 | ₩41,092 | ₩41,092 | -1.98% | 6.2천 |
|---|
| 2026.07.15 | ₩41,246 | ₩42,034 | ₩41,219 | ₩41,307 | +0.15% | 6.4천 |
|---|
| 2026.07.14 | ₩42,481 | ₩43,122 | ₩41,500 | ₩41,500 | -2.31% | 5.4천 |
|---|
| 2026.07.13 | ₩43,757 | ₩43,757 | ₩41,887 | ₩42,463 | -2.96% | 6.9천 |
|---|
| 2026.07.10 | ₩41,406 | ₩42,858 | ₩41,406 | ₩42,785 | +3.33% | 7.7천 |
|---|
| 2026.07.09 | ₩43,049 | ₩43,089 | ₩41,673 | ₩41,951 | -2.55% | 1.3만 |
|---|
| 2026.07.08 | ₩45,867 | ₩45,867 | ₩43,603 | ₩43,603 | -4.94% | 2.1만 |
|---|
| 2026.07.07 | ₩46,402 | ₩46,482 | ₩44,423 | ₩44,900 | -3.24% | 1.2만 |
|---|
| 2026.07.06 | ₩46,695 | ₩46,695 | ₩44,839 | ₩45,320 | -2.95% | 1.8만 |
|---|
| 2026.07.02 | ₩44,077 | ₩46,629 | ₩44,077 | ₩46,530 | +5.56% | 5.9만 |
|---|
| 2026.07.01 | ₩41,900 | ₩43,156 | ₩41,793 | ₩42,775 | +2.09% | 2만 |
|---|
| 2026.06.30 | ₩40,084 | ₩40,778 | ₩39,576 | ₩40,778 | +1.73% | 1.5만 |
|---|
| 2026.06.29 | ₩40,818 | ₩40,818 | ₩39,767 | ₩39,767 | -2.58% | 1.3만 |
|---|
| 2026.06.26 | ₩40,778 | ₩42,114 | ₩40,084 | ₩40,462 | -0.78% | 6.5천 |
|---|
| 2026.06.25 | ₩38,935 | ₩41,299 | ₩38,668 | ₩40,093 | +2.97% | 2.6만 |
|---|
| 2026.06.24 | ₩40,271 | ₩40,271 | ₩38,227 | ₩38,227 | -5.07% | 6.2만 |
|---|
| 2026.06.23 | ₩39,670 | ₩40,100 | ₩39,162 | ₩40,100 | +1.08% | 1.4만 |
|---|
| 2026.06.22 | ₩40,404 | ₩40,404 | ₩38,421 | ₩38,899 | -3.73% | 9.6만 |
|---|
| 2026.06.18 | ₩45,734 | ₩45,974 | ₩40,738 | ₩41,899 | -8.38% | 3.2만 |
|---|
| 2026.06.17 | ₩45,867 | ₩46,575 | ₩44,892 | ₩45,145 | -1.58% | 6만 |
|---|
| 2026.06.16 | ₩45,600 | ₩46,215 | ₩44,478 | ₩46,036 | +0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩45,667 | ₩45,821 | ₩44,760 | ₩44,908 | -1.66% | 2.7만 |
|---|
| 2026.06.12 | ₩48,338 | ₩48,338 | ₩46,642 | ₩46,666 | -3.46% | 1.5만 |
|---|
| 2026.06.11 | ₩45,841 | ₩48,539 | ₩45,680 | ₩48,298 | +5.36% | 3.8만 |
|---|
| 2026.06.10 | ₩45,426 | ₩45,629 | ₩44,278 | ₩44,278 | -2.53% | 2.4만 |
|---|
| 2026.06.09 | ₩43,770 | ₩45,199 | ₩43,410 | ₩45,114 | +3.07% | 2.5만 |
|---|
| 2026.06.08 | ₩44,077 | ₩44,719 | ₩43,209 | ₩43,540 | -1.22% | 1.4만 |
|---|
| 2026.06.05 | ₩43,009 | ₩44,852 | ₩43,009 | ₩44,255 | +2.90% | 1.8만 |
|---|
| 2026.06.04 | ₩43,643 | ₩43,674 | ₩42,742 | ₩43,432 | -0.48% | 3.2만 |
|---|
| 2026.06.03 | ₩42,114 | ₩44,118 | ₩42,114 | ₩42,461 | +0.82% | 1.3만 |
|---|
| 2026.06.02 | ₩42,842 | ₩42,849 | ₩42,126 | ₩42,457 | -0.90% | 1.2만 |
|---|
| 2026.06.01 | ₩44,077 | ₩44,505 | ₩42,989 | ₩43,233 | -1.92% | 3.3만 |
|---|
| 2026.05.29 | ₩46,281 | ₩46,281 | ₩44,585 | ₩44,823 | -3.15% | 2.5만 |
|---|
| 2026.05.28 | ₩45,747 | ₩46,615 | ₩45,426 | ₩46,033 | +0.62% | 3.3만 |
|---|
| 2026.05.27 | ₩45,146 | ₩45,373 | ₩43,997 | ₩44,946 | -0.44% | 2.2만 |
|---|
| 2026.05.26 | ₩45,800 | ₩45,800 | ₩44,745 | ₩45,573 | -0.50% | 2.6만 |
|---|
| 2026.05.22 | ₩43,516 | ₩45,547 | ₩43,516 | ₩45,253 | +3.99% | 3.1만 |
|---|
| 2026.05.21 | ₩44,077 | ₩44,612 | ₩43,009 | ₩43,917 | -0.36% | 2만 |
|---|
| 2026.05.20 | ₩44,011 | ₩44,144 | ₩42,942 | ₩43,666 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩44,879 | ₩44,879 | ₩43,877 | ₩44,326 | -1.23% | 2.8만 |
|---|
| 2026.05.18 | ₩42,688 | ₩44,652 | ₩42,675 | ₩44,621 | +4.53% | 2.7만 |
|---|
| 2026.05.15 | ₩43,249 | ₩44,039 | ₩42,568 | ₩42,675 | -1.33% | 3.6만 |
|---|
| 2026.05.14 | ₩43,223 | ₩43,543 | ₩42,503 | ₩43,383 | +0.37% | 4.3만 |
|---|
| 2026.05.13 | ₩43,597 | ₩43,597 | ₩41,848 | ₩43,438 | -0.36% | 6.4만 |
|---|
| 2026.05.12 | ₩42,408 | ₩43,717 | ₩42,316 | ₩43,703 | +3.06% | 5만 |
|---|
| 2026.05.11 | ₩41,299 | ₩42,714 | ₩40,738 | ₩42,114 | +1.97% | 7.1만 |
|---|
| 2026.05.08 | ₩41,700 | ₩42,007 | ₩41,004 | ₩41,361 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩42,421 | ₩42,421 | ₩40,738 | ₩42,229 | -0.45% | 2.8만 |
|---|
| 2026.05.06 | ₩41,914 | ₩42,504 | ₩40,191 | ₩42,504 | +1.41% | 4.5만 |
|---|
| 2026.05.05 | ₩43,984 | ₩43,984 | ₩41,526 | ₩41,707 | -5.18% | 3만 |
|---|
| 2026.05.04 | ₩42,207 | ₩44,077 | ₩42,207 | ₩43,259 | +2.49% | 6.2만 |
|---|
| 2026.05.01 | ₩43,516 | ₩43,516 | ₩42,207 | ₩42,397 | -2.57% | 3.8만 |
|---|
| 2026.04.30 | ₩42,207 | ₩43,410 | ₩41,594 | ₩43,269 | +2.52% | 3.9만 |
|---|
| 2026.04.29 | ₩42,782 | ₩42,996 | ₩40,605 | ₩41,976 | -1.88% | 4.5만 |
|---|
| 2026.04.28 | ₩43,183 | ₩43,410 | ₩41,659 | ₩42,361 | -1.90% | 5.3만 |
|---|
| 2026.04.27 | ₩43,142 | ₩44,919 | ₩42,354 | ₩42,648 | -1.15% | 7만 |
|---|
| 2026.04.24 | ₩45,226 | ₩45,226 | ₩41,005 | ₩42,648 | -5.70% | 7.4만 |
|---|
| 2026.04.23 | ₩45,747 | ₩48,882 | ₩44,478 | ₩45,495 | -0.55% | 6.5만 |
|---|
| 2026.04.22 | ₩52,759 | ₩52,759 | ₩49,126 | ₩50,164 | -4.92% | 3.8만 |
|---|
| 2026.04.21 | ₩54,589 | ₩54,589 | ₩52,813 | ₩53,271 | -2.41% | 2만 |
|---|
| 2026.04.20 | ₩57,154 | ₩58,009 | ₩54,699 | ₩54,830 | -4.07% | 2만 |
|---|
| 2026.04.17 | ₩58,850 | ₩60,179 | ₩56,553 | ₩56,953 | -3.22% | 2.3만 |
|---|
| 2026.04.16 | ₩60,413 | ₩60,760 | ₩59,184 | ₩60,104 | -0.51% | 1.2만 |
|---|
| 2026.04.15 | ₩60,747 | ₩61,668 | ₩60,212 | ₩60,942 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩61,308 | ₩61,682 | ₩60,814 | ₩60,998 | -0.51% | 7.4천 |
|---|
| 2026.04.13 | ₩61,815 | ₩63,118 | ₩61,815 | ₩62,579 | +1.24% | 9.4천 |
|---|
| 2026.04.10 | ₩61,829 | ₩63,044 | ₩60,533 | ₩61,424 | -0.65% | 7.5천 |
|---|
| 2026.04.09 | ₩64,981 | ₩66,170 | ₩63,472 | ₩63,606 | -2.12% | 7.5천 |
|---|
| 2026.04.08 | ₩61,735 | ₩64,674 | ₩60,600 | ₩64,483 | +4.45% | 1.9만 |
|---|
| 2026.04.07 | ₩65,796 | ₩66,063 | ₩63,846 | ₩63,846 | -2.96% | 4만 |
|---|
| 2026.04.06 | ₩63,445 | ₩66,691 | ₩63,445 | ₩66,691 | +5.12% | 1.3만 |
|---|
| 2026.04.02 | ₩63,218 | ₩63,899 | ₩62,790 | ₩63,604 | +0.61% | 6천 |
|---|
| 2026.04.01 | ₩61,308 | ₩62,764 | ₩60,613 | ₩62,683 | +2.24% | 7천 |
|---|
| 2026.03.31 | ₩59,785 | ₩60,653 | ₩59,024 | ₩60,052 | +0.45% | 1.3만 |
|---|
| 2026.03.30 | ₩63,271 | ₩63,271 | ₩57,955 | ₩58,527 | -7.50% | 7.3천 |
|---|
| 2026.03.27 | ₩65,181 | ₩65,181 | ₩62,229 | ₩62,390 | -4.28% | 6.7천 |
|---|
| 2026.03.26 | ₩63,218 | ₩65,959 | ₩63,218 | ₩64,712 | +2.36% | 2.5만 |
|---|
| 2026.03.25 | ₩61,935 | ₩64,447 | ₩61,935 | ₩64,217 | +3.68% | 7.9천 |
|---|
| 2026.03.24 | ₩61,588 | ₩62,056 | ₩60,573 | ₩61,254 | -0.54% | 1.4만 |
|---|
| 2026.03.23 | ₩65,288 | ₩65,288 | ₩62,243 | ₩62,826 | -3.77% | 1.3만 |
|---|
| 2026.03.20 | ₩66,717 | ₩66,717 | ₩64,406 | ₩65,435 | -1.92% | 9.3천 |
|---|
| 2026.03.19 | ₩66,958 | ₩67,812 | ₩64,834 | ₩67,211 | +0.38% | 1.8만 |
|---|
| 2026.03.18 | ₩67,986 | ₩68,761 | ₩67,318 | ₩68,507 | +0.77% | 2.4만 |
|---|
| 2026.03.17 | ₩68,333 | ₩68,774 | ₩66,731 | ₩66,984 | -1.97% | 2.4만 |
|---|
| 2026.03.16 | ₩69,268 | ₩70,310 | ₩67,679 | ₩69,117 | -0.22% | 1.8만 |
|---|
| 2026.03.13 | ₩70,698 | ₩71,900 | ₩68,280 | ₩69,402 | -1.83% | 1.6만 |
|---|
| 2026.03.12 | ₩70,190 | ₩72,547 | ₩70,190 | ₩70,910 | +1.03% | 1.6만 |
|---|
| 2026.03.11 | ₩69,576 | ₩71,499 | ₩69,469 | ₩70,230 | +0.94% | 2.5만 |
|---|
| 2026.03.10 | ₩71,499 | ₩72,260 | ₩69,963 | ₩70,591 | -1.27% | 3.3만 |
|---|
| 2026.03.09 | ₩76,935 | ₩76,935 | ₩72,187 | ₩73,449 | -4.53% | 4.7만 |
|---|
| 2026.03.06 | ₩73,182 | ₩75,326 | ₩71,913 | ₩75,212 | +2.77% | 4.9만 |
|---|
| 2026.03.05 | ₩72,375 | ₩72,808 | ₩69,869 | ₩71,459 | -1.27% | 2.4만 |
|---|
| 2026.03.04 | ₩75,252 | ₩75,252 | ₩71,176 | ₩73,756 | -1.99% | 2.8만 |
|---|
| 2026.03.03 | ₩77,937 | ₩78,311 | ₩72,127 | ₩74,451 | -4.47% | 6.5만 |
|---|
| 2026.03.02 | ₩78,859 | ₩79,753 | ₩73,810 | ₩76,508 | -2.98% | 10.5만 |
|---|
| 2026.02.27 | ₩69,536 | ₩72,167 | ₩69,455 | ₩71,806 | +3.27% | 2.5만 |
|---|
| 2026.02.26 | ₩69,081 | ₩69,081 | ₩67,779 | ₩68,040 | -1.51% | 1.7만 |
|---|
| 2026.02.25 | ₩73,115 | ₩73,115 | ₩66,637 | ₩69,682 | -4.69% | 4.2만 |
|---|
| 2026.02.24 | ₩72,127 | ₩74,217 | ₩70,938 | ₩73,434 | +1.81% | 2.2만 |
|---|
| 2026.02.23 | ₩71,272 | ₩73,088 | ₩71,272 | ₩72,258 | +1.38% | 1.3만 |
|---|
| 2026.02.20 | ₩74,371 | ₩74,371 | ₩69,896 | ₩71,926 | -3.29% | 3.4만 |
|---|
| 2026.02.19 | ₩71,472 | ₩74,571 | ₩71,472 | ₩73,957 | +3.48% | 2.8만 |
|---|
| 2026.02.18 | ₩71,739 | ₩72,300 | ₩70,016 | ₩70,404 | -1.86% | 2만 |
|---|
| 2026.02.17 | ₩70,911 | ₩71,301 | ₩69,041 | ₩70,337 | -0.81% | 1.8만 |
|---|
| 2026.02.13 | ₩69,469 | ₩71,592 | ₩69,389 | ₩70,798 | +1.91% | 2.1만 |
|---|
| 2026.02.12 | ₩67,185 | ₩68,882 | ₩66,410 | ₩67,632 | +0.67% | 1.7만 |
|---|
| 2026.02.11 | ₩66,183 | ₩66,930 | ₩64,861 | ₩66,103 | -0.12% | 1.4만 |
|---|
| 2026.02.10 | ₩68,080 | ₩68,080 | ₩65,528 | ₩66,049 | -2.98% | 1만 |
|---|
| 2026.02.09 | ₩66,383 | ₩68,160 | ₩65,929 | ₩68,146 | +2.66% | 2.2만 |
|---|
| 2026.02.06 | ₩62,069 | ₩65,074 | ₩62,069 | ₩65,074 | +4.84% | 8.1천 |
|---|
| 2026.02.05 | ₩60,934 | ₩62,857 | ₩59,825 | ₩61,862 | +1.52% | 1.2만 |
|---|
| 2026.02.04 | ₩66,243 | ₩66,243 | ₩59,611 | ₩60,934 | -8.01% | 4만 |
|---|
| 2026.02.03 | ₩68,387 | ₩68,774 | ₩64,460 | ₩66,263 | -3.11% | 2.5만 |
|---|
| 2026.02.02 | ₩63,498 | ₩68,654 | ₩63,498 | ₩67,853 | +6.86% | 3.1만 |
|---|
| 2026.01.30 | ₩64,553 | ₩68,968 | ₩64,553 | ₩67,380 | +4.38% | 3.7만 |
|---|
| 2026.01.29 | ₩63,699 | ₩69,509 | ₩62,510 | ₩65,181 | +2.33% | 5.7만 |
|---|
| 2026.01.28 | ₩58,329 | ₩60,226 | ₩57,675 | ₩60,132 | +3.09% | 1.2만 |
|---|
| 2026.01.27 | ₩56,766 | ₩59,758 | ₩56,766 | ₩59,678 | +5.13% | 2.5만 |
|---|
| 2026.01.26 | ₩58,409 | ₩58,409 | ₩55,791 | ₩56,963 | -2.48% | 4.1만 |
|---|
| 2026.01.23 | ₩58,944 | ₩59,318 | ₩57,848 | ₩58,731 | -0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩58,115 | ₩59,772 | ₩57,414 | ₩59,355 | +2.13% | 1.5만 |
|---|
| 2026.01.21 | ₩56,700 | ₩58,302 | ₩56,700 | ₩57,900 | +2.12% | 1.9만 |
|---|
| 2026.01.20 | ₩57,381 | ₩57,902 | ₩55,671 | ₩56,022 | -2.37% | 1.6만 |
|---|
| 2026.01.16 | ₩56,873 | ₩57,381 | ₩56,432 | ₩57,243 | +0.65% | 2.2만 |
|---|
| 2026.01.15 | ₩54,589 | ₩56,900 | ₩53,494 | ₩56,529 | +3.55% | 3.5만 |
|---|
| 2026.01.14 | ₩52,612 | ₩56,591 | ₩52,385 | ₩55,451 | +5.39% | 4.7만 |
|---|
| 2026.01.13 | ₩53,280 | ₩53,641 | ₩51,704 | ₩52,723 | -1.05% | 4만 |
|---|
| 2026.01.12 | ₩51,237 | ₩51,584 | ₩49,821 | ₩51,449 | +0.41% | 3.9만 |
|---|
| 2026.01.09 | ₩47,283 | ₩50,489 | ₩46,882 | ₩50,004 | +5.75% | 3.1만 |
|---|
| 2026.01.08 | ₩47,831 | ₩49,834 | ₩45,039 | ₩45,760 | -4.33% | 5만 |
|---|
| 2026.01.07 | ₩47,029 | ₩48,338 | ₩41,940 | ₩42,090 | -10.50% | 3.2만 |
|---|
| 2026.01.06 | ₩45,426 | ₩49,268 | ₩45,426 | ₩46,534 | +2.44% | 2.7만 |
|---|
| 2026.01.05 | ₩43,450 | ₩45,413 | ₩43,450 | ₩44,676 | +2.82% | 1.7만 |
|---|
| 2026.01.02 | ₩39,830 | ₩42,167 | ₩38,835 | ₩42,167 | +5.87% | 1.1만 |
|---|
| 2025.12.31 | ₩40,765 | ₩40,765 | ₩40,149 | ₩40,149 | -1.51% | 1.4천 |
|---|
| 2025.12.30 | ₩41,286 | ₩41,339 | ₩40,895 | ₩40,895 | -0.95% | 6.2천 |
|---|
| 2025.12.29 | ₩39,950 | ₩41,045 | ₩39,950 | ₩40,949 | +2.50% | 1만 |
|---|
| 2025.12.26 | ₩40,554 | ₩40,565 | ₩40,076 | ₩40,076 | -1.18% | 1.1천 |
|---|
| 2025.12.24 | ₩40,785 | ₩41,313 | ₩40,650 | ₩40,650 | -0.33% | 3.4천 |
|---|
| 2025.12.23 | ₩40,284 | ₩40,284 | ₩40,004 | ₩40,061 | -0.55% | 2.6천 |
|---|
| 2025.12.22 | ₩39,202 | ₩40,698 | ₩39,202 | ₩40,458 | +3.20% | 1만 |
|---|
| 2025.12.19 | ₩37,506 | ₩39,175 | ₩37,506 | ₩38,860 | +3.61% | 9.5천 |
|---|
| 2025.12.18 | ₩38,922 | ₩39,046 | ₩38,241 | ₩38,241 | -1.75% | 7.1천 |
|---|
| 2025.12.17 | ₩38,347 | ₩39,349 | ₩37,124 | ₩39,118 | +2.01% | 1.2만 |
|---|
| 2025.12.16 | ₩39,656 | ₩39,923 | ₩39,163 | ₩39,507 | -0.38% | 8.3천 |
|---|
| 2025.12.15 | ₩39,813 | ₩40,738 | ₩39,803 | ₩40,726 | +2.29% | 1.9만 |
|---|
| 2025.12.12 | ₩38,882 | ₩40,151 | ₩38,637 | ₩40,030 | +2.95% | 8.4천 |
|---|
| 2025.12.11 | ₩39,229 | ₩39,977 | ₩39,029 | ₩39,146 | -0.21% | 7.1천 |
|---|
| 2025.12.10 | ₩37,639 | ₩38,975 | ₩36,449 | ₩38,131 | +1.31% | 1.3만 |
|---|
| 2025.12.09 | ₩38,735 | ₩39,643 | ₩38,468 | ₩38,788 | +0.14% | 1.4만 |
|---|
| 2025.12.08 | ₩36,457 | ₩38,615 | ₩36,457 | ₩38,441 | +5.44% | 1.3만 |
|---|
| 2025.12.05 | ₩35,876 | ₩36,484 | ₩35,723 | ₩36,387 | +1.42% | 3.4만 |
|---|
| 2025.12.04 | ₩35,906 | ₩35,983 | ₩35,516 | ₩35,768 | -0.38% | 6.1천 |
|---|
| 2025.12.03 | ₩34,888 | ₩35,810 | ₩34,461 | ₩35,616 | +2.09% | 1.8만 |
|---|
| 2025.12.02 | ₩34,514 | ₩35,035 | ₩34,339 | ₩34,896 | +1.11% | 1.6만 |
|---|
| 2025.12.01 | ₩36,651 | ₩36,651 | ₩34,392 | ₩34,392 | -6.16% | 3.5만 |
|---|
| 2025.11.28 | ₩36,264 | ₩36,855 | ₩36,176 | ₩36,855 | +1.63% | 9.3천 |
|---|
| 2025.11.26 | ₩36,197 | ₩36,718 | ₩36,197 | ₩36,489 | +0.81% | 7.6천 |
|---|
| 2025.11.25 | ₩36,050 | ₩36,126 | ₩35,729 | ₩36,126 | +0.21% | 1.4만 |
|---|
| 2025.11.24 | ₩36,958 | ₩36,958 | ₩35,836 | ₩35,999 | -2.59% | 7.8천 |
|---|
| 2025.11.21 | ₩38,200 | ₩38,802 | ₩37,392 | ₩37,407 | -2.08% | 1.9만 |
|---|
| 2025.11.20 | ₩39,990 | ₩39,990 | ₩38,339 | ₩38,728 | -3.16% | 1.5만 |
|---|
| 2025.11.19 | ₩39,296 | ₩39,392 | ₩39,090 | ₩39,090 | -0.52% | 5.9천 |
|---|
| 2025.11.18 | ₩39,897 | ₩40,271 | ₩39,356 | ₩39,846 | -0.13% | 1.5만 |
|---|
| 2025.11.17 | ₩38,561 | ₩39,244 | ₩38,399 | ₩39,244 | +1.77% | 1.2만 |
|---|
| 2025.11.14 | ₩37,505 | ₩38,494 | ₩37,347 | ₩38,480 | +2.60% | 8.2천 |
|---|
| 2025.11.13 | ₩37,292 | ₩37,306 | ₩36,882 | ₩36,882 | -1.10% | 3.5천 |
|---|
| 2025.11.12 | ₩37,288 | ₩37,359 | ₩36,905 | ₩37,070 | -0.58% | 5.1천 |
|---|
| 2025.11.11 | ₩36,384 | ₩37,788 | ₩36,290 | ₩37,048 | +1.82% | 9천 |
|---|
| 2025.11.10 | ₩36,664 | ₩36,691 | ₩35,716 | ₩36,269 | -1.08% | 1.7만 |
|---|
| 2025.11.07 | ₩38,267 | ₩38,429 | ₩37,225 | ₩37,251 | -2.66% | 4.7천 |
|---|
| 2025.11.06 | ₩39,496 | ₩39,898 | ₩38,668 | ₩39,155 | -0.86% | 6.7천 |
|---|
| 2025.11.05 | ₩41,708 | ₩41,708 | ₩39,966 | ₩39,966 | -4.18% | 7.9천 |
|---|
| 2025.11.04 | ₩41,740 | ₩41,994 | ₩41,414 | ₩41,886 | +0.35% | 9.3천 |
|---|
| 2025.11.03 | ₩42,702 | ₩42,702 | ₩41,954 | ₩42,400 | -0.71% | 1만 |
|---|
| 2025.10.31 | ₩42,141 | ₩43,396 | ₩42,141 | ₩43,152 | +2.40% | 4.5천 |
|---|
| 2025.10.30 | ₩42,996 | ₩43,289 | ₩42,585 | ₩42,714 | -0.66% | 3.6천 |
|---|
| 2025.10.29 | ₩42,127 | ₩42,461 | ₩41,874 | ₩41,992 | -0.32% | 5.1천 |
|---|
| 2025.10.28 | ₩42,341 | ₩42,782 | ₩42,034 | ₩42,133 | -0.49% | 5.2천 |
|---|
| 2025.10.27 | ₩41,740 | ₩42,306 | ₩41,072 | ₩42,306 | +1.36% | 9.1천 |
|---|
| 2025.10.24 | ₩42,962 | ₩42,962 | ₩41,833 | ₩42,079 | -2.06% | 7.1천 |
|---|
| 2025.10.23 | ₩43,249 | ₩43,249 | ₩42,476 | ₩42,515 | -1.70% | 5.9천 |
|---|
| 2025.10.22 | ₩42,648 | ₩43,009 | ₩41,433 | ₩42,305 | -0.80% | 1.4만 |
|---|
| 2025.10.21 | ₩42,488 | ₩45,413 | ₩41,847 | ₩42,738 | +0.59% | 4.7만 |
|---|
| 2025.10.20 | ₩44,184 | ₩45,660 | ₩44,184 | ₩45,660 | +3.34% | 1.6만 |
|---|
| 2025.10.17 | ₩42,889 | ₩43,862 | ₩42,541 | ₩43,862 | +2.27% | 1.1만 |
|---|
| 2025.10.16 | ₩44,972 | ₩44,972 | ₩43,530 | ₩43,547 | -3.17% | 1.4만 |
|---|
| 2025.10.15 | ₩45,760 | ₩45,760 | ₩42,455 | ₩44,697 | -2.32% | 3.5만 |
|---|
| 2025.10.14 | ₩44,986 | ₩45,881 | ₩44,772 | ₩45,650 | +1.48% | 8.7천 |
|---|
| 2025.10.13 | ₩45,493 | ₩46,001 | ₩45,280 | ₩45,485 | -0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩46,295 | ₩47,550 | ₩45,493 | ₩45,764 | -1.15% | 2.5만 |
|---|