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 | ₩37,889 | ₩38,905 | ₩37,889 | ₩38,838 | +2.50% | 1만 |
| 2026.10.08 | ₩37,435 | ₩38,758 | ₩37,047 | ₩38,745 | +3.50% | 4.5만 |
| 2026.10.07 | ₩38,711 | ₩38,711 | ₩37,341 | ₩37,409 | -3.36% | 2.8만 |
| 2026.10.06 | ₩38,624 | ₩39,132 | ₩38,397 | ₩39,095 | +1.22% | 1.7만 |
| 2026.10.05 | ₩38,491 | ₩38,624 | ₩37,677 | ₩38,573 | +0.22% | 2만 |
| 2026.10.02 | ₩38,691 | ₩38,691 | ₩37,408 | ₩38,344 | -0.90% | 1.2만 |
| 2026.10.01 | ₩39,239 | ₩39,239 | ₩38,223 | ₩38,475 | -1.95% | 1.8만 |
| 2026.09.30 | ₩38,905 | ₩39,532 | ₩38,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,027 |
| +0.31% |
| 9.6천 |
| 2026.09.29 | ₩40,068 | ₩40,429 | ₩39,359 | ₩39,526 | -1.35% | 1.4만 |
|---|
| 2026.09.28 | ₩40,789 | ₩41,123 | ₩40,201 | ₩40,395 | -0.97% | 2.1만 |
|---|
| 2026.09.25 | ₩41,685 | ₩41,685 | ₩40,215 | ₩40,569 | -2.68% | 1.7만 |
|---|
| 2026.09.24 | ₩41,271 | ₩42,366 | ₩41,271 | ₩41,356 | +0.21% | 7천 |
|---|
| 2026.09.23 | ₩41,217 | ₩43,008 | ₩41,217 | ₩41,424 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩43,329 | ₩43,329 | ₩40,134 | ₩41,093 | -5.16% | 4.6만 |
|---|
| 2026.09.21 | ₩43,128 | ₩43,837 | ₩43,021 | ₩43,621 | +1.14% | 5.6천 |
|---|
| 2026.09.18 | ₩44,117 | ₩44,117 | ₩42,300 | ₩43,410 | -1.60% | 1만 |
|---|
| 2026.09.17 | ₩43,997 | ₩44,759 | ₩41,364 | ₩44,208 | +0.48% | 1.9만 |
|---|
| 2026.09.16 | ₩43,381 | ₩44,438 | ₩43,381 | ₩43,930 | +1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩43,262 | ₩43,796 | ₩42,727 | ₩43,347 | +0.20% | 1만 |
|---|
| 2026.09.14 | ₩42,560 | ₩43,142 | ₩42,460 | ₩42,833 | +0.64% | 7.2천 |
|---|
| 2026.09.11 | ₩43,115 | ₩43,115 | ₩41,738 | ₩41,956 | -2.69% | 1.1만 |
|---|
| 2026.09.10 | ₩42,447 | ₩42,941 | ₩42,219 | ₩42,941 | +1.16% | 1.1만 |
|---|
| 2026.09.09 | ₩43,730 | ₩43,730 | ₩42,099 | ₩42,114 | -3.69% | 1.2만 |
|---|
| 2026.09.08 | ₩43,903 | ₩44,862 | ₩43,783 | ₩44,034 | +0.30% | 2.5만 |
|---|
| 2026.09.04 | ₩42,674 | ₩42,881 | ₩42,099 | ₩42,191 | -1.13% | 1.1만 |
|---|
| 2026.09.03 | ₩43,536 | ₩43,583 | ₩42,767 | ₩43,500 | -0.08% | 1.9만 |
|---|
| 2026.09.02 | ₩45,895 | ₩45,895 | ₩43,215 | ₩43,339 | -5.57% | 1.4만 |
|---|
| 2026.09.01 | ₩47,819 | ₩49,263 | ₩44,986 | ₩45,396 | -5.07% | 8.7만 |
|---|
| 2026.08.31 | ₩48,193 | ₩48,193 | ₩47,579 | ₩47,907 | -0.59% | 2.6천 |
|---|
| 2026.08.28 | ₩48,521 | ₩48,521 | ₩47,853 | ₩48,272 | -0.51% | 1.1만 |
|---|
| 2026.08.27 | ₩47,926 | ₩48,613 | ₩47,926 | ₩48,613 | +1.43% | 4.8천 |
|---|
| 2026.08.26 | ₩48,381 | ₩49,029 | ₩48,193 | ₩48,612 | +0.48% | 4.5천 |
|---|
| 2026.08.25 | ₩47,659 | ₩48,113 | ₩47,123 | ₩47,123 | -1.12% | 9천 |
|---|
| 2026.08.24 | ₩48,287 | ₩48,735 | ₩47,445 | ₩48,324 | +0.08% | 5.8천 |
|---|
| 2026.08.21 | ₩49,450 | ₩49,851 | ₩48,381 | ₩48,423 | -2.08% | 1.1만 |
|---|
| 2026.08.20 | ₩52,671 | ₩52,684 | ₩49,497 | ₩49,750 | -5.54% | 1.7만 |
|---|
| 2026.08.19 | ₩55,932 | ₩55,932 | ₩52,999 | ₩52,999 | -5.24% | 1.6만 |
|---|
| 2026.08.18 | ₩54,863 | ₩57,255 | ₩54,863 | ₩56,441 | +2.88% | 2.2만 |
|---|
| 2026.08.17 | ₩55,611 | ₩56,346 | ₩53,954 | ₩53,971 | -2.95% | 1.1만 |
|---|
| 2026.08.14 | ₩55,157 | ₩56,734 | ₩55,116 | ₩56,734 | +2.86% | 4천 |
|---|
| 2026.08.13 | ₩56,440 | ₩56,440 | ₩54,475 | ₩54,785 | -2.93% | 9.6천 |
|---|
| 2026.08.12 | ₩54,756 | ₩56,934 | ₩53,032 | ₩56,441 | +3.08% | 2.4만 |
|---|
| 2026.08.11 | ₩55,811 | ₩55,811 | ₩53,847 | ₩54,646 | -2.09% | 1.8만 |
|---|
| 2026.08.10 | ₩53,980 | ₩56,346 | ₩53,980 | ₩55,568 | +2.94% | 5.3만 |
|---|
| 2026.08.07 | ₩51,855 | ₩52,978 | ₩51,241 | ₩52,871 | +1.96% | 7.6천 |
|---|
| 2026.08.06 | ₩52,524 | ₩52,524 | ₩51,682 | ₩52,010 | -0.98% | 6.7천 |
|---|
| 2026.08.05 | ₩53,713 | ₩53,713 | ₩51,262 | ₩51,262 | -4.56% | 1.3만 |
|---|
| 2026.08.04 | ₩52,804 | ₩53,720 | ₩51,388 | ₩53,289 | +0.92% | 1.6만 |
|---|
| 2026.08.03 | ₩52,764 | ₩53,112 | ₩51,683 | ₩52,794 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩51,107 | ₩52,342 | ₩50,187 | ₩52,342 | +2.42% | 1.9만 |
|---|
| 2026.07.30 | ₩49,771 | ₩50,733 | ₩47,726 | ₩50,690 | +1.85% | 2.6만 |
|---|
| 2026.07.29 | ₩52,350 | ₩52,350 | ₩50,070 | ₩50,070 | -4.36% | 1.9만 |
|---|
| 2026.07.28 | ₩52,858 | ₩54,301 | ₩51,495 | ₩52,120 | -1.40% | 3.1만 |
|---|
| 2026.07.27 | ₩51,842 | ₩53,138 | ₩51,575 | ₩51,735 | -0.21% | 6만 |
|---|
| 2026.07.24 | ₩50,452 | ₩53,366 | ₩50,305 | ₩52,430 | +3.92% | 5.2만 |
|---|
| 2026.07.23 | ₩46,429 | ₩51,080 | ₩45,868 | ₩49,918 | +7.51% | 22.2만 |
|---|
| 2026.07.22 | ₩41,030 | ₩41,979 | ₩41,030 | ₩41,363 | +0.81% | 6.2천 |
|---|
| 2026.07.21 | ₩39,426 | ₩40,188 | ₩37,408 | ₩40,004 | +1.46% | 2.2만 |
|---|
| 2026.07.20 | ₩40,990 | ₩41,054 | ₩40,308 | ₩40,442 | -1.34% | 6.5천 |
|---|
| 2026.07.17 | ₩42,300 | ₩43,175 | ₩40,348 | ₩40,425 | -4.43% | 8.9천 |
|---|
| 2026.07.16 | ₩41,945 | ₩41,945 | ₩41,117 | ₩41,117 | -1.98% | 6.2천 |
|---|
| 2026.07.15 | ₩41,271 | ₩42,059 | ₩41,244 | ₩41,332 | +0.15% | 6.4천 |
|---|
| 2026.07.14 | ₩42,507 | ₩43,148 | ₩41,524 | ₩41,524 | -2.31% | 5.4천 |
|---|
| 2026.07.13 | ₩43,783 | ₩43,783 | ₩41,912 | ₩42,488 | -2.96% | 6.9천 |
|---|
| 2026.07.10 | ₩41,431 | ₩42,884 | ₩41,431 | ₩42,810 | +3.33% | 7.7천 |
|---|
| 2026.07.09 | ₩43,075 | ₩43,115 | ₩41,698 | ₩41,976 | -2.55% | 1.3만 |
|---|
| 2026.07.08 | ₩45,895 | ₩45,895 | ₩43,629 | ₩43,629 | -4.94% | 2.1만 |
|---|
| 2026.07.07 | ₩46,429 | ₩46,510 | ₩44,450 | ₩44,927 | -3.24% | 1.2만 |
|---|
| 2026.07.06 | ₩46,723 | ₩46,723 | ₩44,866 | ₩45,347 | -2.95% | 1.8만 |
|---|
| 2026.07.02 | ₩44,104 | ₩46,657 | ₩44,104 | ₩46,558 | +5.56% | 5.9만 |
|---|
| 2026.07.01 | ₩41,925 | ₩43,182 | ₩41,818 | ₩42,801 | +2.09% | 2만 |
|---|
| 2026.06.30 | ₩40,108 | ₩40,803 | ₩39,600 | ₩40,803 | +1.73% | 1.5만 |
|---|
| 2026.06.29 | ₩40,843 | ₩40,843 | ₩39,791 | ₩39,791 | -2.58% | 1.3만 |
|---|
| 2026.06.26 | ₩40,803 | ₩42,139 | ₩40,108 | ₩40,486 | -0.78% | 6.5천 |
|---|
| 2026.06.25 | ₩38,958 | ₩41,324 | ₩38,691 | ₩40,117 | +2.97% | 2.6만 |
|---|
| 2026.06.24 | ₩40,295 | ₩40,295 | ₩38,250 | ₩38,250 | -5.07% | 6.2만 |
|---|
| 2026.06.23 | ₩39,693 | ₩40,124 | ₩39,186 | ₩40,124 | +1.08% | 1.4만 |
|---|
| 2026.06.22 | ₩40,429 | ₩40,429 | ₩38,444 | ₩38,922 | -3.73% | 9.6만 |
|---|
| 2026.06.18 | ₩45,761 | ₩46,002 | ₩40,763 | ₩41,924 | -8.38% | 3.2만 |
|---|
| 2026.06.17 | ₩45,895 | ₩46,603 | ₩44,919 | ₩45,172 | -1.58% | 6만 |
|---|
| 2026.06.16 | ₩45,627 | ₩46,242 | ₩44,505 | ₩46,063 | +0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩45,694 | ₩45,848 | ₩44,787 | ₩44,935 | -1.66% | 2.7만 |
|---|
| 2026.06.12 | ₩48,367 | ₩48,367 | ₩46,670 | ₩46,694 | -3.46% | 1.5만 |
|---|
| 2026.06.11 | ₩45,868 | ₩48,568 | ₩45,708 | ₩48,327 | +5.36% | 3.8만 |
|---|
| 2026.06.10 | ₩45,454 | ₩45,657 | ₩44,304 | ₩44,304 | -2.53% | 2.4만 |
|---|
| 2026.06.09 | ₩43,796 | ₩45,226 | ₩43,436 | ₩45,141 | +3.07% | 2.5만 |
|---|
| 2026.06.08 | ₩44,104 | ₩44,745 | ₩43,235 | ₩43,567 | -1.22% | 1.4만 |
|---|
| 2026.06.05 | ₩43,035 | ₩44,879 | ₩43,035 | ₩44,282 | +2.90% | 1.8만 |
|---|
| 2026.06.04 | ₩43,669 | ₩43,700 | ₩42,767 | ₩43,458 | -0.48% | 3.2만 |
|---|
| 2026.06.03 | ₩42,139 | ₩44,144 | ₩42,139 | ₩42,487 | +0.82% | 1.3만 |
|---|
| 2026.06.02 | ₩42,868 | ₩42,874 | ₩42,151 | ₩42,483 | -0.90% | 1.2만 |
|---|
| 2026.06.01 | ₩44,104 | ₩44,532 | ₩43,015 | ₩43,259 | -1.92% | 3.3만 |
|---|
| 2026.05.29 | ₩46,309 | ₩46,309 | ₩44,612 | ₩44,850 | -3.15% | 2.5만 |
|---|
| 2026.05.28 | ₩45,774 | ₩46,643 | ₩45,454 | ₩46,060 | +0.62% | 3.3만 |
|---|
| 2026.05.27 | ₩45,173 | ₩45,400 | ₩44,024 | ₩44,973 | -0.44% | 2.2만 |
|---|
| 2026.05.26 | ₩45,828 | ₩45,828 | ₩44,772 | ₩45,601 | -0.50% | 2.6만 |
|---|
| 2026.05.22 | ₩43,543 | ₩45,574 | ₩43,543 | ₩45,280 | +3.99% | 3.1만 |
|---|
| 2026.05.21 | ₩44,104 | ₩44,638 | ₩43,035 | ₩43,943 | -0.36% | 2만 |
|---|
| 2026.05.20 | ₩44,037 | ₩44,171 | ₩42,968 | ₩43,692 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩44,906 | ₩44,906 | ₩43,903 | ₩44,352 | -1.23% | 2.8만 |
|---|
| 2026.05.18 | ₩42,714 | ₩44,679 | ₩42,701 | ₩44,648 | +4.53% | 2.7만 |
|---|
| 2026.05.15 | ₩43,275 | ₩44,065 | ₩42,594 | ₩42,701 | -1.33% | 3.6만 |
|---|
| 2026.05.14 | ₩43,248 | ₩43,569 | ₩42,528 | ₩43,409 | +0.37% | 4.3만 |
|---|
| 2026.05.13 | ₩43,623 | ₩43,623 | ₩41,873 | ₩43,464 | -0.36% | 6.4만 |
|---|
| 2026.05.12 | ₩42,433 | ₩43,743 | ₩42,341 | ₩43,730 | +3.06% | 5만 |
|---|
| 2026.05.11 | ₩41,324 | ₩42,739 | ₩40,763 | ₩42,139 | +1.97% | 7.1만 |
|---|
| 2026.05.08 | ₩41,725 | ₩42,032 | ₩41,029 | ₩41,385 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩42,447 | ₩42,447 | ₩40,763 | ₩42,254 | -0.45% | 2.8만 |
|---|
| 2026.05.06 | ₩41,939 | ₩42,529 | ₩40,215 | ₩42,529 | +1.41% | 4.5만 |
|---|
| 2026.05.05 | ₩44,010 | ₩44,010 | ₩41,551 | ₩41,732 | -5.18% | 3만 |
|---|
| 2026.05.04 | ₩42,233 | ₩44,104 | ₩42,233 | ₩43,285 | +2.49% | 6.2만 |
|---|
| 2026.05.01 | ₩43,543 | ₩43,543 | ₩42,233 | ₩42,423 | -2.57% | 3.8만 |
|---|
| 2026.04.30 | ₩42,233 | ₩43,436 | ₩41,619 | ₩43,295 | +2.52% | 3.9만 |
|---|
| 2026.04.29 | ₩42,807 | ₩43,021 | ₩40,629 | ₩42,002 | -1.88% | 4.5만 |
|---|
| 2026.04.28 | ₩43,208 | ₩43,436 | ₩41,683 | ₩42,386 | -1.90% | 5.3만 |
|---|
| 2026.04.27 | ₩43,168 | ₩44,946 | ₩42,380 | ₩42,674 | -1.15% | 7만 |
|---|
| 2026.04.24 | ₩45,253 | ₩45,253 | ₩41,030 | ₩42,674 | -5.70% | 7.4만 |
|---|
| 2026.04.23 | ₩45,774 | ₩48,911 | ₩44,505 | ₩45,522 | -0.55% | 6.5만 |
|---|
| 2026.04.22 | ₩52,791 | ₩52,791 | ₩49,156 | ₩50,194 | -4.92% | 3.8만 |
|---|
| 2026.04.21 | ₩54,622 | ₩54,622 | ₩52,844 | ₩53,303 | -2.41% | 2만 |
|---|
| 2026.04.20 | ₩57,188 | ₩58,043 | ₩54,732 | ₩54,863 | -4.07% | 2만 |
|---|
| 2026.04.17 | ₩58,885 | ₩60,215 | ₩56,587 | ₩56,988 | -3.22% | 2.3만 |
|---|
| 2026.04.16 | ₩60,449 | ₩60,796 | ₩59,219 | ₩60,140 | -0.51% | 1.2만 |
|---|
| 2026.04.15 | ₩60,783 | ₩61,705 | ₩60,249 | ₩60,978 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩61,344 | ₩61,719 | ₩60,850 | ₩61,034 | -0.51% | 7.4천 |
|---|
| 2026.04.13 | ₩61,852 | ₩63,155 | ₩61,852 | ₩62,617 | +1.24% | 9.4천 |
|---|
| 2026.04.10 | ₩61,866 | ₩63,082 | ₩60,569 | ₩61,461 | -0.65% | 7.5천 |
|---|
| 2026.04.09 | ₩65,020 | ₩66,209 | ₩63,510 | ₩63,645 | -2.12% | 7.5천 |
|---|
| 2026.04.08 | ₩61,772 | ₩64,712 | ₩60,636 | ₩64,521 | +4.45% | 1.9만 |
|---|
| 2026.04.07 | ₩65,835 | ₩66,102 | ₩63,884 | ₩63,884 | -2.96% | 4만 |
|---|
| 2026.04.06 | ₩63,483 | ₩66,730 | ₩63,483 | ₩66,730 | +5.12% | 1.3만 |
|---|
| 2026.04.02 | ₩63,256 | ₩63,937 | ₩62,828 | ₩63,642 | +0.61% | 6천 |
|---|
| 2026.04.01 | ₩61,344 | ₩62,801 | ₩60,649 | ₩62,721 | +2.24% | 7천 |
|---|
| 2026.03.31 | ₩59,821 | ₩60,690 | ₩59,059 | ₩60,088 | +0.45% | 1.3만 |
|---|
| 2026.03.30 | ₩63,309 | ₩63,309 | ₩57,990 | ₩58,562 | -7.50% | 7.3천 |
|---|
| 2026.03.27 | ₩65,220 | ₩65,220 | ₩62,267 | ₩62,427 | -4.28% | 6.7천 |
|---|
| 2026.03.26 | ₩63,256 | ₩65,998 | ₩63,256 | ₩64,751 | +2.36% | 2.5만 |
|---|
| 2026.03.25 | ₩61,973 | ₩64,485 | ₩61,973 | ₩64,255 | +3.68% | 7.9천 |
|---|
| 2026.03.24 | ₩61,625 | ₩62,093 | ₩60,609 | ₩61,291 | -0.54% | 1.4만 |
|---|
| 2026.03.23 | ₩65,327 | ₩65,327 | ₩62,280 | ₩62,864 | -3.77% | 1.3만 |
|---|
| 2026.03.20 | ₩66,757 | ₩66,757 | ₩64,445 | ₩65,474 | -1.92% | 9.3천 |
|---|
| 2026.03.19 | ₩66,998 | ₩67,853 | ₩64,873 | ₩67,252 | +0.38% | 1.8만 |
|---|
| 2026.03.18 | ₩68,027 | ₩68,802 | ₩67,359 | ₩68,548 | +0.77% | 2.4만 |
|---|
| 2026.03.17 | ₩68,374 | ₩68,815 | ₩66,771 | ₩67,024 | -1.97% | 2.4만 |
|---|
| 2026.03.16 | ₩69,310 | ₩70,352 | ₩67,719 | ₩69,159 | -0.22% | 1.8만 |
|---|
| 2026.03.13 | ₩70,740 | ₩71,943 | ₩68,321 | ₩69,443 | -1.83% | 1.6만 |
|---|
| 2026.03.12 | ₩70,232 | ₩72,591 | ₩70,232 | ₩70,952 | +1.03% | 1.6만 |
|---|
| 2026.03.11 | ₩69,617 | ₩71,542 | ₩69,510 | ₩70,272 | +0.94% | 2.5만 |
|---|
| 2026.03.10 | ₩71,542 | ₩72,304 | ₩70,005 | ₩70,633 | -1.27% | 3.3만 |
|---|
| 2026.03.09 | ₩76,981 | ₩76,981 | ₩72,230 | ₩73,493 | -4.53% | 4.7만 |
|---|
| 2026.03.06 | ₩73,226 | ₩75,371 | ₩71,956 | ₩75,257 | +2.77% | 4.9만 |
|---|
| 2026.03.05 | ₩72,419 | ₩72,852 | ₩69,911 | ₩71,502 | -1.27% | 2.4만 |
|---|
| 2026.03.04 | ₩75,297 | ₩75,297 | ₩71,218 | ₩73,800 | -1.99% | 2.8만 |
|---|
| 2026.03.03 | ₩77,984 | ₩78,358 | ₩72,170 | ₩74,495 | -4.47% | 6.5만 |
|---|
| 2026.03.02 | ₩78,906 | ₩79,801 | ₩73,854 | ₩76,554 | -2.98% | 10.5만 |
|---|
| 2026.02.27 | ₩69,577 | ₩72,210 | ₩69,497 | ₩71,849 | +3.27% | 2.5만 |
|---|
| 2026.02.26 | ₩69,123 | ₩69,123 | ₩67,820 | ₩68,080 | -1.51% | 1.7만 |
|---|
| 2026.02.25 | ₩73,159 | ₩73,159 | ₩66,677 | ₩69,724 | -4.69% | 4.2만 |
|---|
| 2026.02.24 | ₩72,170 | ₩74,262 | ₩70,980 | ₩73,478 | +1.81% | 2.2만 |
|---|
| 2026.02.23 | ₩71,315 | ₩73,132 | ₩71,315 | ₩72,301 | +1.38% | 1.3만 |
|---|
| 2026.02.20 | ₩74,415 | ₩74,415 | ₩69,938 | ₩71,969 | -3.29% | 3.4만 |
|---|
| 2026.02.19 | ₩71,515 | ₩74,616 | ₩71,515 | ₩74,001 | +3.48% | 2.8만 |
|---|
| 2026.02.18 | ₩71,782 | ₩72,344 | ₩70,058 | ₩70,446 | -1.86% | 2만 |
|---|
| 2026.02.17 | ₩70,954 | ₩71,344 | ₩69,083 | ₩70,379 | -0.81% | 1.8만 |
|---|
| 2026.02.13 | ₩69,510 | ₩71,635 | ₩69,430 | ₩70,840 | +1.91% | 2.1만 |
|---|
| 2026.02.12 | ₩67,225 | ₩68,924 | ₩66,450 | ₩67,673 | +0.67% | 1.7만 |
|---|
| 2026.02.11 | ₩66,223 | ₩66,970 | ₩64,899 | ₩66,142 | -0.12% | 1.4만 |
|---|
| 2026.02.10 | ₩68,120 | ₩68,120 | ₩65,568 | ₩66,089 | -2.98% | 1만 |
|---|
| 2026.02.09 | ₩66,423 | ₩68,201 | ₩65,969 | ₩68,187 | +2.66% | 2.2만 |
|---|
| 2026.02.06 | ₩62,106 | ₩65,113 | ₩62,106 | ₩65,113 | +4.84% | 8.1천 |
|---|
| 2026.02.05 | ₩60,970 | ₩62,895 | ₩59,861 | ₩61,899 | +1.52% | 1.2만 |
|---|
| 2026.02.04 | ₩66,283 | ₩66,283 | ₩59,647 | ₩60,970 | -8.01% | 4만 |
|---|
| 2026.02.03 | ₩68,428 | ₩68,815 | ₩64,499 | ₩66,303 | -3.11% | 2.5만 |
|---|
| 2026.02.02 | ₩63,536 | ₩68,695 | ₩63,536 | ₩67,893 | +6.86% | 3.1만 |
|---|
| 2026.01.30 | ₩64,592 | ₩69,009 | ₩64,592 | ₩67,420 | +4.38% | 3.7만 |
|---|
| 2026.01.29 | ₩63,737 | ₩69,550 | ₩62,547 | ₩65,220 | +2.33% | 5.7만 |
|---|
| 2026.01.28 | ₩58,364 | ₩60,262 | ₩57,709 | ₩60,168 | +3.09% | 1.2만 |
|---|
| 2026.01.27 | ₩56,800 | ₩59,794 | ₩56,800 | ₩59,714 | +5.13% | 2.5만 |
|---|
| 2026.01.26 | ₩58,444 | ₩58,444 | ₩55,825 | ₩56,997 | -2.48% | 4.1만 |
|---|
| 2026.01.23 | ₩58,979 | ₩59,353 | ₩57,883 | ₩58,766 | -0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩58,150 | ₩59,807 | ₩57,449 | ₩59,390 | +2.13% | 1.5만 |
|---|
| 2026.01.21 | ₩56,734 | ₩58,337 | ₩56,734 | ₩57,935 | +2.12% | 1.9만 |
|---|
| 2026.01.20 | ₩57,415 | ₩57,936 | ₩55,704 | ₩56,056 | -2.37% | 1.6만 |
|---|
| 2026.01.16 | ₩56,907 | ₩57,415 | ₩56,466 | ₩57,278 | +0.65% | 2.2만 |
|---|
| 2026.01.15 | ₩54,622 | ₩56,934 | ₩53,526 | ₩56,563 | +3.55% | 3.5만 |
|---|
| 2026.01.14 | ₩52,644 | ₩56,625 | ₩52,417 | ₩55,484 | +5.39% | 4.7만 |
|---|
| 2026.01.13 | ₩53,312 | ₩53,673 | ₩51,735 | ₩52,755 | -1.05% | 4만 |
|---|
| 2026.01.12 | ₩51,267 | ₩51,615 | ₩49,851 | ₩51,480 | +0.41% | 3.9만 |
|---|
| 2026.01.09 | ₩47,311 | ₩50,519 | ₩46,910 | ₩50,034 | +5.75% | 3.1만 |
|---|
| 2026.01.08 | ₩47,859 | ₩49,864 | ₩45,066 | ₩45,788 | -4.33% | 5만 |
|---|
| 2026.01.07 | ₩47,057 | ₩48,367 | ₩41,965 | ₩42,115 | -10.50% | 3.2만 |
|---|
| 2026.01.06 | ₩45,454 | ₩49,297 | ₩45,454 | ₩46,562 | +2.44% | 2.7만 |
|---|
| 2026.01.05 | ₩43,476 | ₩45,440 | ₩43,476 | ₩44,703 | +2.82% | 1.7만 |
|---|
| 2026.01.02 | ₩39,854 | ₩42,193 | ₩38,858 | ₩42,193 | +5.87% | 1.1만 |
|---|
| 2025.12.31 | ₩40,789 | ₩40,789 | ₩40,173 | ₩40,173 | -1.51% | 1.4천 |
|---|
| 2025.12.30 | ₩41,311 | ₩41,364 | ₩40,919 | ₩40,919 | -0.95% | 6.2천 |
|---|
| 2025.12.29 | ₩39,974 | ₩41,070 | ₩39,974 | ₩40,974 | +2.50% | 1만 |
|---|
| 2025.12.26 | ₩40,578 | ₩40,589 | ₩40,100 | ₩40,100 | -1.18% | 1.1천 |
|---|
| 2025.12.24 | ₩40,809 | ₩41,337 | ₩40,674 | ₩40,674 | -0.33% | 3.4천 |
|---|
| 2025.12.23 | ₩40,308 | ₩40,308 | ₩40,028 | ₩40,085 | -0.55% | 2.6천 |
|---|
| 2025.12.22 | ₩39,226 | ₩40,723 | ₩39,226 | ₩40,482 | +3.20% | 1만 |
|---|
| 2025.12.19 | ₩37,528 | ₩39,199 | ₩37,528 | ₩38,884 | +3.61% | 9.5천 |
|---|
| 2025.12.18 | ₩38,945 | ₩39,069 | ₩38,263 | ₩38,263 | -1.75% | 7.1천 |
|---|
| 2025.12.17 | ₩38,370 | ₩39,373 | ₩37,146 | ₩39,141 | +2.01% | 1.2만 |
|---|
| 2025.12.16 | ₩39,680 | ₩39,947 | ₩39,187 | ₩39,530 | -0.38% | 8.3천 |
|---|
| 2025.12.15 | ₩39,836 | ₩40,763 | ₩39,827 | ₩40,751 | +2.29% | 1.9만 |
|---|
| 2025.12.12 | ₩38,905 | ₩40,175 | ₩38,660 | ₩40,054 | +2.95% | 8.4천 |
|---|
| 2025.12.11 | ₩39,252 | ₩40,001 | ₩39,052 | ₩39,170 | -0.21% | 7.1천 |
|---|
| 2025.12.10 | ₩37,662 | ₩38,998 | ₩36,471 | ₩38,154 | +1.31% | 1.3만 |
|---|
| 2025.12.09 | ₩38,758 | ₩39,667 | ₩38,491 | ₩38,811 | +0.14% | 1.4만 |
|---|
| 2025.12.08 | ₩36,479 | ₩38,638 | ₩36,479 | ₩38,464 | +5.44% | 1.3만 |
|---|
| 2025.12.05 | ₩35,898 | ₩36,506 | ₩35,744 | ₩36,408 | +1.42% | 3.4만 |
|---|
| 2025.12.04 | ₩35,927 | ₩36,005 | ₩35,537 | ₩35,790 | -0.38% | 6.1천 |
|---|
| 2025.12.03 | ₩34,909 | ₩35,831 | ₩34,481 | ₩35,637 | +2.09% | 1.8만 |
|---|
| 2025.12.02 | ₩34,535 | ₩35,056 | ₩34,360 | ₩34,917 | +1.11% | 1.6만 |
|---|
| 2025.12.01 | ₩36,673 | ₩36,673 | ₩34,413 | ₩34,413 | -6.16% | 3.5만 |
|---|
| 2025.11.28 | ₩36,285 | ₩36,877 | ₩36,197 | ₩36,877 | +1.63% | 9.3천 |
|---|
| 2025.11.26 | ₩36,219 | ₩36,740 | ₩36,219 | ₩36,511 | +0.81% | 7.6천 |
|---|
| 2025.11.25 | ₩36,072 | ₩36,148 | ₩35,751 | ₩36,148 | +0.21% | 1.4만 |
|---|
| 2025.11.24 | ₩36,980 | ₩36,980 | ₩35,858 | ₩36,021 | -2.59% | 7.8천 |
|---|
| 2025.11.21 | ₩38,223 | ₩38,825 | ₩37,415 | ₩37,429 | -2.08% | 1.9만 |
|---|
| 2025.11.20 | ₩40,014 | ₩40,014 | ₩38,362 | ₩38,751 | -3.16% | 1.5만 |
|---|
| 2025.11.19 | ₩39,319 | ₩39,415 | ₩39,113 | ₩39,113 | -0.52% | 5.9천 |
|---|
| 2025.11.18 | ₩39,921 | ₩40,295 | ₩39,379 | ₩39,870 | -0.13% | 1.5만 |
|---|
| 2025.11.17 | ₩38,584 | ₩39,267 | ₩38,422 | ₩39,267 | +1.77% | 1.2만 |
|---|
| 2025.11.14 | ₩37,527 | ₩38,517 | ₩37,369 | ₩38,503 | +2.60% | 8.2천 |
|---|
| 2025.11.13 | ₩37,315 | ₩37,328 | ₩36,904 | ₩36,904 | -1.10% | 3.5천 |
|---|
| 2025.11.12 | ₩37,311 | ₩37,381 | ₩36,927 | ₩37,093 | -0.58% | 5.1천 |
|---|
| 2025.11.11 | ₩36,406 | ₩37,810 | ₩36,312 | ₩37,070 | +1.82% | 9천 |
|---|
| 2025.11.10 | ₩36,686 | ₩36,713 | ₩35,737 | ₩36,291 | -1.08% | 1.7만 |
|---|
| 2025.11.07 | ₩38,290 | ₩38,452 | ₩37,248 | ₩37,273 | -2.66% | 4.7천 |
|---|
| 2025.11.06 | ₩39,520 | ₩39,922 | ₩38,691 | ₩39,179 | -0.86% | 6.7천 |
|---|
| 2025.11.05 | ₩41,733 | ₩41,733 | ₩39,990 | ₩39,990 | -4.18% | 7.9천 |
|---|
| 2025.11.04 | ₩41,765 | ₩42,019 | ₩41,439 | ₩41,911 | +0.35% | 9.3천 |
|---|
| 2025.11.03 | ₩42,727 | ₩42,727 | ₩41,979 | ₩42,425 | -0.71% | 1만 |
|---|
| 2025.10.31 | ₩42,166 | ₩43,422 | ₩42,166 | ₩43,178 | +2.40% | 4.5천 |
|---|
| 2025.10.30 | ₩43,021 | ₩43,315 | ₩42,611 | ₩42,739 | -0.66% | 3.6천 |
|---|
| 2025.10.29 | ₩42,153 | ₩42,487 | ₩41,899 | ₩42,018 | -0.32% | 5.1천 |
|---|
| 2025.10.28 | ₩42,366 | ₩42,807 | ₩42,059 | ₩42,158 | -0.49% | 5.2천 |
|---|
| 2025.10.27 | ₩41,765 | ₩42,332 | ₩41,097 | ₩42,332 | +1.36% | 9.1천 |
|---|
| 2025.10.24 | ₩42,988 | ₩42,988 | ₩41,859 | ₩42,104 | -2.06% | 7.1천 |
|---|
| 2025.10.23 | ₩43,275 | ₩43,275 | ₩42,501 | ₩42,540 | -1.70% | 5.9천 |
|---|
| 2025.10.22 | ₩42,674 | ₩43,035 | ₩41,458 | ₩42,330 | -0.80% | 1.4만 |
|---|
| 2025.10.21 | ₩42,513 | ₩45,440 | ₩41,872 | ₩42,763 | +0.59% | 4.7만 |
|---|
| 2025.10.20 | ₩44,211 | ₩45,688 | ₩44,211 | ₩45,688 | +3.34% | 1.6만 |
|---|
| 2025.10.17 | ₩42,914 | ₩43,889 | ₩42,567 | ₩43,889 | +2.27% | 1.1만 |
|---|
| 2025.10.16 | ₩44,999 | ₩44,999 | ₩43,556 | ₩43,573 | -3.17% | 1.4만 |
|---|
| 2025.10.15 | ₩45,788 | ₩45,788 | ₩42,480 | ₩44,724 | -2.32% | 3.5만 |
|---|
| 2025.10.14 | ₩45,013 | ₩45,908 | ₩44,799 | ₩45,677 | +1.48% | 8.7천 |
|---|
| 2025.10.13 | ₩45,521 | ₩46,028 | ₩45,307 | ₩45,512 | -0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩46,322 | ₩47,579 | ₩45,521 | ₩45,792 | -1.15% | 2.5만 |
|---|