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 | ₩37,905 | ₩38,921 | ₩37,905 | ₩38,854 | +2.50% | 1만 |
| 2026.10.08 | ₩37,450 | ₩38,774 | ₩37,063 | ₩38,761 | +3.50% | 4.5만 |
| 2026.10.07 | ₩38,727 | ₩38,727 | ₩37,357 | ₩37,425 | -3.36% | 2.8만 |
| 2026.10.06 | ₩38,640 | ₩39,149 | ₩38,413 | ₩39,111 | +1.22% | 1.7만 |
| 2026.10.05 | ₩38,507 | ₩38,640 | ₩37,692 | ₩38,590 | +0.22% | 2만 |
| 2026.10.02 | ₩38,707 | ₩38,707 | ₩37,424 | ₩38,360 | -0.90% | 1.2만 |
| 2026.10.01 | ₩39,255 | ₩39,255 | ₩38,239 | ₩38,491 | -1.95% | 1.8만 |
| 2026.09.30 | ₩38,921 | ₩39,548 | ₩38,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,043 |
| +0.31% |
| 9.6천 |
| 2026.09.29 | ₩40,084 | ₩40,445 | ₩39,376 | ₩39,543 | -1.35% | 1.4만 |
|---|
| 2026.09.28 | ₩40,806 | ₩41,141 | ₩40,218 | ₩40,412 | -0.97% | 2.1만 |
|---|
| 2026.09.25 | ₩41,702 | ₩41,702 | ₩40,232 | ₩40,586 | -2.68% | 1.7만 |
|---|
| 2026.09.24 | ₩41,288 | ₩42,384 | ₩41,288 | ₩41,373 | +0.21% | 7천 |
|---|
| 2026.09.23 | ₩41,234 | ₩43,026 | ₩41,234 | ₩41,442 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩43,347 | ₩43,347 | ₩40,151 | ₩41,110 | -5.16% | 4.6만 |
|---|
| 2026.09.21 | ₩43,146 | ₩43,855 | ₩43,039 | ₩43,640 | +1.14% | 5.6천 |
|---|
| 2026.09.18 | ₩44,136 | ₩44,136 | ₩42,317 | ₩43,428 | -1.60% | 1만 |
|---|
| 2026.09.17 | ₩44,015 | ₩44,777 | ₩41,381 | ₩44,227 | +0.48% | 1.9만 |
|---|
| 2026.09.16 | ₩43,399 | ₩44,457 | ₩43,399 | ₩43,949 | +1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩43,280 | ₩43,815 | ₩42,745 | ₩43,366 | +0.20% | 1만 |
|---|
| 2026.09.14 | ₩42,578 | ₩43,160 | ₩42,478 | ₩42,851 | +0.64% | 7.2천 |
|---|
| 2026.09.11 | ₩43,133 | ₩43,133 | ₩41,756 | ₩41,974 | -2.69% | 1.1만 |
|---|
| 2026.09.10 | ₩42,464 | ₩42,959 | ₩42,237 | ₩42,959 | +1.16% | 1.1만 |
|---|
| 2026.09.09 | ₩43,748 | ₩43,748 | ₩42,117 | ₩42,131 | -3.69% | 1.2만 |
|---|
| 2026.09.08 | ₩43,922 | ₩44,880 | ₩43,801 | ₩44,053 | +0.30% | 2.5만 |
|---|
| 2026.09.04 | ₩42,692 | ₩42,899 | ₩42,117 | ₩42,209 | -1.13% | 1.1만 |
|---|
| 2026.09.03 | ₩43,554 | ₩43,601 | ₩42,785 | ₩43,518 | -0.08% | 1.9만 |
|---|
| 2026.09.02 | ₩45,914 | ₩45,914 | ₩43,233 | ₩43,358 | -5.57% | 1.4만 |
|---|
| 2026.09.01 | ₩47,839 | ₩49,283 | ₩45,005 | ₩45,415 | -5.07% | 8.7만 |
|---|
| 2026.08.31 | ₩48,214 | ₩48,214 | ₩47,599 | ₩47,928 | -0.59% | 2.6천 |
|---|
| 2026.08.28 | ₩48,541 | ₩48,541 | ₩47,873 | ₩48,293 | -0.51% | 1.1만 |
|---|
| 2026.08.27 | ₩47,946 | ₩48,633 | ₩47,946 | ₩48,633 | +1.43% | 4.8천 |
|---|
| 2026.08.26 | ₩48,401 | ₩49,049 | ₩48,214 | ₩48,632 | +0.48% | 4.5천 |
|---|
| 2026.08.25 | ₩47,679 | ₩48,133 | ₩47,143 | ₩47,143 | -1.12% | 9천 |
|---|
| 2026.08.24 | ₩48,307 | ₩48,755 | ₩47,465 | ₩48,345 | +0.08% | 5.8천 |
|---|
| 2026.08.21 | ₩49,470 | ₩49,872 | ₩48,401 | ₩48,444 | -2.08% | 1.1만 |
|---|
| 2026.08.20 | ₩52,693 | ₩52,706 | ₩49,517 | ₩49,771 | -5.54% | 1.7만 |
|---|
| 2026.08.19 | ₩55,955 | ₩55,955 | ₩53,022 | ₩53,022 | -5.24% | 1.6만 |
|---|
| 2026.08.18 | ₩54,885 | ₩57,279 | ₩54,885 | ₩56,465 | +2.88% | 2.2만 |
|---|
| 2026.08.17 | ₩55,634 | ₩56,370 | ₩53,976 | ₩53,994 | -2.95% | 1.1만 |
|---|
| 2026.08.14 | ₩55,180 | ₩56,757 | ₩55,140 | ₩56,757 | +2.86% | 4천 |
|---|
| 2026.08.13 | ₩56,463 | ₩56,463 | ₩54,498 | ₩54,808 | -2.93% | 9.6천 |
|---|
| 2026.08.12 | ₩54,779 | ₩56,958 | ₩53,054 | ₩56,465 | +3.08% | 2.4만 |
|---|
| 2026.08.11 | ₩55,835 | ₩55,835 | ₩53,869 | ₩54,669 | -2.09% | 1.8만 |
|---|
| 2026.08.10 | ₩54,003 | ₩56,370 | ₩54,003 | ₩55,591 | +2.94% | 5.3만 |
|---|
| 2026.08.07 | ₩51,877 | ₩53,000 | ₩51,262 | ₩52,893 | +1.96% | 7.6천 |
|---|
| 2026.08.06 | ₩52,546 | ₩52,546 | ₩51,703 | ₩52,032 | -0.98% | 6.7천 |
|---|
| 2026.08.05 | ₩53,736 | ₩53,736 | ₩51,284 | ₩51,284 | -4.56% | 1.3만 |
|---|
| 2026.08.04 | ₩52,826 | ₩53,742 | ₩51,409 | ₩53,312 | +0.92% | 1.6만 |
|---|
| 2026.08.03 | ₩52,786 | ₩53,134 | ₩51,705 | ₩52,816 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩51,128 | ₩52,364 | ₩50,209 | ₩52,364 | +2.42% | 1.9만 |
|---|
| 2026.07.30 | ₩49,791 | ₩50,754 | ₩47,746 | ₩50,711 | +1.85% | 2.6만 |
|---|
| 2026.07.29 | ₩52,372 | ₩52,372 | ₩50,091 | ₩50,091 | -4.36% | 1.9만 |
|---|
| 2026.07.28 | ₩52,880 | ₩54,324 | ₩51,516 | ₩52,142 | -1.40% | 3.1만 |
|---|
| 2026.07.27 | ₩51,864 | ₩53,161 | ₩51,596 | ₩51,757 | -0.21% | 6만 |
|---|
| 2026.07.24 | ₩50,473 | ₩53,388 | ₩50,326 | ₩52,452 | +3.92% | 5.2만 |
|---|
| 2026.07.23 | ₩46,449 | ₩51,102 | ₩45,887 | ₩49,938 | +7.51% | 22.2만 |
|---|
| 2026.07.22 | ₩41,047 | ₩41,996 | ₩41,047 | ₩41,380 | +0.81% | 6.2천 |
|---|
| 2026.07.21 | ₩39,443 | ₩40,205 | ₩37,424 | ₩40,020 | +1.46% | 2.2만 |
|---|
| 2026.07.20 | ₩41,007 | ₩41,071 | ₩40,325 | ₩40,459 | -1.34% | 6.5천 |
|---|
| 2026.07.17 | ₩42,317 | ₩43,193 | ₩40,365 | ₩40,441 | -4.43% | 8.9천 |
|---|
| 2026.07.16 | ₩41,963 | ₩41,963 | ₩41,134 | ₩41,134 | -1.98% | 6.2천 |
|---|
| 2026.07.15 | ₩41,288 | ₩42,077 | ₩41,261 | ₩41,349 | +0.15% | 6.4천 |
|---|
| 2026.07.14 | ₩42,525 | ₩43,166 | ₩41,542 | ₩41,542 | -2.31% | 5.4천 |
|---|
| 2026.07.13 | ₩43,801 | ₩43,801 | ₩41,930 | ₩42,506 | -2.96% | 6.9천 |
|---|
| 2026.07.10 | ₩41,448 | ₩42,902 | ₩41,448 | ₩42,828 | +3.33% | 7.7천 |
|---|
| 2026.07.09 | ₩43,093 | ₩43,133 | ₩41,716 | ₩41,994 | -2.55% | 1.3만 |
|---|
| 2026.07.08 | ₩45,914 | ₩45,914 | ₩43,648 | ₩43,648 | -4.94% | 2.1만 |
|---|
| 2026.07.07 | ₩46,449 | ₩46,529 | ₩44,469 | ₩44,946 | -3.24% | 1.2만 |
|---|
| 2026.07.06 | ₩46,743 | ₩46,743 | ₩44,884 | ₩45,366 | -2.95% | 1.8만 |
|---|
| 2026.07.02 | ₩44,122 | ₩46,676 | ₩44,122 | ₩46,577 | +5.56% | 5.9만 |
|---|
| 2026.07.01 | ₩41,943 | ₩43,200 | ₩41,836 | ₩42,819 | +2.09% | 2만 |
|---|
| 2026.06.30 | ₩40,125 | ₩40,820 | ₩39,616 | ₩40,820 | +1.73% | 1.5만 |
|---|
| 2026.06.29 | ₩40,860 | ₩40,860 | ₩39,808 | ₩39,808 | -2.58% | 1.3만 |
|---|
| 2026.06.26 | ₩40,820 | ₩42,157 | ₩40,125 | ₩40,503 | -0.78% | 6.5천 |
|---|
| 2026.06.25 | ₩38,975 | ₩41,341 | ₩38,707 | ₩40,134 | +2.97% | 2.6만 |
|---|
| 2026.06.24 | ₩40,312 | ₩40,312 | ₩38,266 | ₩38,266 | -5.07% | 6.2만 |
|---|
| 2026.06.23 | ₩39,710 | ₩40,141 | ₩39,202 | ₩40,141 | +1.08% | 1.4만 |
|---|
| 2026.06.22 | ₩40,445 | ₩40,445 | ₩38,460 | ₩38,939 | -3.73% | 9.6만 |
|---|
| 2026.06.18 | ₩45,780 | ₩46,021 | ₩40,780 | ₩41,942 | -8.38% | 3.2만 |
|---|
| 2026.06.17 | ₩45,914 | ₩46,623 | ₩44,938 | ₩45,191 | -1.58% | 6만 |
|---|
| 2026.06.16 | ₩45,647 | ₩46,262 | ₩44,523 | ₩46,082 | +0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩45,713 | ₩45,867 | ₩44,806 | ₩44,954 | -1.66% | 2.7만 |
|---|
| 2026.06.12 | ₩48,387 | ₩48,387 | ₩46,689 | ₩46,714 | -3.46% | 1.5만 |
|---|
| 2026.06.11 | ₩45,887 | ₩48,588 | ₩45,727 | ₩48,347 | +5.36% | 3.8만 |
|---|
| 2026.06.10 | ₩45,473 | ₩45,676 | ₩44,323 | ₩44,323 | -2.53% | 2.4만 |
|---|
| 2026.06.09 | ₩43,815 | ₩45,245 | ₩43,454 | ₩45,160 | +3.07% | 2.5만 |
|---|
| 2026.06.08 | ₩44,122 | ₩44,764 | ₩43,253 | ₩43,585 | -1.22% | 1.4만 |
|---|
| 2026.06.05 | ₩43,053 | ₩44,898 | ₩43,053 | ₩44,300 | +2.90% | 1.8만 |
|---|
| 2026.06.04 | ₩43,688 | ₩43,719 | ₩42,785 | ₩43,477 | -0.48% | 3.2만 |
|---|
| 2026.06.03 | ₩42,157 | ₩44,162 | ₩42,157 | ₩42,505 | +0.82% | 1.3만 |
|---|
| 2026.06.02 | ₩42,886 | ₩42,892 | ₩42,169 | ₩42,500 | -0.90% | 1.2만 |
|---|
| 2026.06.01 | ₩44,122 | ₩44,550 | ₩43,033 | ₩43,277 | -1.92% | 3.3만 |
|---|
| 2026.05.29 | ₩46,328 | ₩46,328 | ₩44,630 | ₩44,868 | -3.15% | 2.5만 |
|---|
| 2026.05.28 | ₩45,794 | ₩46,663 | ₩45,473 | ₩46,080 | +0.62% | 3.3만 |
|---|
| 2026.05.27 | ₩45,192 | ₩45,419 | ₩44,042 | ₩44,991 | -0.44% | 2.2만 |
|---|
| 2026.05.26 | ₩45,847 | ₩45,847 | ₩44,791 | ₩45,620 | -0.50% | 2.6만 |
|---|
| 2026.05.22 | ₩43,561 | ₩45,593 | ₩43,561 | ₩45,299 | +3.99% | 3.1만 |
|---|
| 2026.05.21 | ₩44,122 | ₩44,657 | ₩43,053 | ₩43,962 | -0.36% | 2만 |
|---|
| 2026.05.20 | ₩44,055 | ₩44,189 | ₩42,986 | ₩43,711 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩44,925 | ₩44,925 | ₩43,922 | ₩44,371 | -1.23% | 2.8만 |
|---|
| 2026.05.18 | ₩42,732 | ₩44,697 | ₩42,718 | ₩44,666 | +4.53% | 2.7만 |
|---|
| 2026.05.15 | ₩43,293 | ₩44,084 | ₩42,611 | ₩42,718 | -1.33% | 3.6만 |
|---|
| 2026.05.14 | ₩43,267 | ₩43,588 | ₩42,546 | ₩43,427 | +0.37% | 4.3만 |
|---|
| 2026.05.13 | ₩43,641 | ₩43,641 | ₩41,891 | ₩43,482 | -0.36% | 6.4만 |
|---|
| 2026.05.12 | ₩42,451 | ₩43,761 | ₩42,359 | ₩43,748 | +3.06% | 5만 |
|---|
| 2026.05.11 | ₩41,341 | ₩42,757 | ₩40,780 | ₩42,157 | +1.97% | 7.1만 |
|---|
| 2026.05.08 | ₩41,742 | ₩42,050 | ₩41,046 | ₩41,403 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩42,464 | ₩42,464 | ₩40,780 | ₩42,272 | -0.45% | 2.8만 |
|---|
| 2026.05.06 | ₩41,956 | ₩42,547 | ₩40,232 | ₩42,547 | +1.41% | 4.5만 |
|---|
| 2026.05.05 | ₩44,029 | ₩44,029 | ₩41,569 | ₩41,749 | -5.18% | 3만 |
|---|
| 2026.05.04 | ₩42,250 | ₩44,122 | ₩42,250 | ₩43,303 | +2.49% | 6.2만 |
|---|
| 2026.05.01 | ₩43,561 | ₩43,561 | ₩42,250 | ₩42,440 | -2.57% | 3.8만 |
|---|
| 2026.04.30 | ₩42,250 | ₩43,454 | ₩41,637 | ₩43,313 | +2.52% | 3.9만 |
|---|
| 2026.04.29 | ₩42,825 | ₩43,039 | ₩40,646 | ₩42,019 | -1.88% | 4.5만 |
|---|
| 2026.04.28 | ₩43,227 | ₩43,454 | ₩41,701 | ₩42,404 | -1.90% | 5.3만 |
|---|
| 2026.04.27 | ₩43,186 | ₩44,965 | ₩42,398 | ₩42,692 | -1.15% | 7만 |
|---|
| 2026.04.24 | ₩45,272 | ₩45,272 | ₩41,047 | ₩42,692 | -5.70% | 7.4만 |
|---|
| 2026.04.23 | ₩45,794 | ₩48,932 | ₩44,523 | ₩45,541 | -0.55% | 6.5만 |
|---|
| 2026.04.22 | ₩52,813 | ₩52,813 | ₩49,176 | ₩50,215 | -4.92% | 3.8만 |
|---|
| 2026.04.21 | ₩54,645 | ₩54,645 | ₩52,867 | ₩53,325 | -2.41% | 2만 |
|---|
| 2026.04.20 | ₩57,212 | ₩58,068 | ₩54,754 | ₩54,885 | -4.07% | 2만 |
|---|
| 2026.04.17 | ₩58,910 | ₩60,240 | ₩56,610 | ₩57,011 | -3.22% | 2.3만 |
|---|
| 2026.04.16 | ₩60,474 | ₩60,822 | ₩59,244 | ₩60,165 | -0.51% | 1.2만 |
|---|
| 2026.04.15 | ₩60,809 | ₩61,731 | ₩60,274 | ₩61,004 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩61,370 | ₩61,745 | ₩60,875 | ₩61,060 | -0.51% | 7.4천 |
|---|
| 2026.04.13 | ₩61,878 | ₩63,182 | ₩61,878 | ₩62,643 | +1.24% | 9.4천 |
|---|
| 2026.04.10 | ₩61,892 | ₩63,108 | ₩60,595 | ₩61,486 | -0.65% | 7.5천 |
|---|
| 2026.04.09 | ₩65,047 | ₩66,237 | ₩63,536 | ₩63,671 | -2.12% | 7.5천 |
|---|
| 2026.04.08 | ₩61,798 | ₩64,739 | ₩60,662 | ₩64,548 | +4.45% | 1.9만 |
|---|
| 2026.04.07 | ₩65,863 | ₩66,130 | ₩63,911 | ₩63,911 | -2.96% | 4만 |
|---|
| 2026.04.06 | ₩63,509 | ₩66,758 | ₩63,509 | ₩66,758 | +5.12% | 1.3만 |
|---|
| 2026.04.02 | ₩63,282 | ₩63,964 | ₩62,854 | ₩63,669 | +0.61% | 6천 |
|---|
| 2026.04.01 | ₩61,370 | ₩62,828 | ₩60,675 | ₩62,747 | +2.24% | 7천 |
|---|
| 2026.03.31 | ₩59,846 | ₩60,715 | ₩59,084 | ₩60,113 | +0.45% | 1.3만 |
|---|
| 2026.03.30 | ₩63,336 | ₩63,336 | ₩58,014 | ₩58,586 | -7.50% | 7.3천 |
|---|
| 2026.03.27 | ₩65,248 | ₩65,248 | ₩62,293 | ₩62,453 | -4.28% | 6.7천 |
|---|
| 2026.03.26 | ₩63,282 | ₩66,026 | ₩63,282 | ₩64,778 | +2.36% | 2.5만 |
|---|
| 2026.03.25 | ₩61,999 | ₩64,512 | ₩61,999 | ₩64,282 | +3.68% | 7.9천 |
|---|
| 2026.03.24 | ₩61,651 | ₩62,119 | ₩60,635 | ₩61,317 | -0.54% | 1.4만 |
|---|
| 2026.03.23 | ₩65,355 | ₩65,355 | ₩62,306 | ₩62,890 | -3.77% | 1.3만 |
|---|
| 2026.03.20 | ₩66,785 | ₩66,785 | ₩64,472 | ₩65,502 | -1.92% | 9.3천 |
|---|
| 2026.03.19 | ₩67,026 | ₩67,882 | ₩64,900 | ₩67,280 | +0.38% | 1.8만 |
|---|
| 2026.03.18 | ₩68,055 | ₩68,831 | ₩67,387 | ₩68,577 | +0.77% | 2.4만 |
|---|
| 2026.03.17 | ₩68,403 | ₩68,844 | ₩66,799 | ₩67,053 | -1.97% | 2.4만 |
|---|
| 2026.03.16 | ₩69,339 | ₩70,382 | ₩67,748 | ₩69,188 | -0.22% | 1.8만 |
|---|
| 2026.03.13 | ₩70,770 | ₩71,973 | ₩68,349 | ₩69,473 | -1.83% | 1.6만 |
|---|
| 2026.03.12 | ₩70,261 | ₩72,621 | ₩70,261 | ₩70,982 | +1.03% | 1.6만 |
|---|
| 2026.03.11 | ₩69,646 | ₩71,572 | ₩69,539 | ₩70,302 | +0.94% | 2.5만 |
|---|
| 2026.03.10 | ₩71,572 | ₩72,334 | ₩70,034 | ₩70,663 | -1.27% | 3.3만 |
|---|
| 2026.03.09 | ₩77,014 | ₩77,014 | ₩72,260 | ₩73,524 | -4.53% | 4.7만 |
|---|
| 2026.03.06 | ₩73,256 | ₩75,402 | ₩71,986 | ₩75,289 | +2.77% | 4.9만 |
|---|
| 2026.03.05 | ₩72,449 | ₩72,882 | ₩69,941 | ₩71,532 | -1.27% | 2.4만 |
|---|
| 2026.03.04 | ₩75,329 | ₩75,329 | ₩71,248 | ₩73,831 | -1.99% | 2.8만 |
|---|
| 2026.03.03 | ₩78,016 | ₩78,391 | ₩72,200 | ₩74,527 | -4.47% | 6.5만 |
|---|
| 2026.03.02 | ₩78,939 | ₩79,835 | ₩73,885 | ₩76,586 | -2.98% | 10.5만 |
|---|
| 2026.02.27 | ₩69,606 | ₩72,240 | ₩69,526 | ₩71,879 | +3.27% | 2.5만 |
|---|
| 2026.02.26 | ₩69,152 | ₩69,152 | ₩67,848 | ₩68,109 | -1.51% | 1.7만 |
|---|
| 2026.02.25 | ₩73,190 | ₩73,190 | ₩66,705 | ₩69,753 | -4.69% | 4.2만 |
|---|
| 2026.02.24 | ₩72,200 | ₩74,293 | ₩71,010 | ₩73,509 | +1.81% | 2.2만 |
|---|
| 2026.02.23 | ₩71,344 | ₩73,163 | ₩71,344 | ₩72,331 | +1.38% | 1.3만 |
|---|
| 2026.02.20 | ₩74,446 | ₩74,446 | ₩69,967 | ₩72,000 | -3.29% | 3.4만 |
|---|
| 2026.02.19 | ₩71,545 | ₩74,647 | ₩71,545 | ₩74,032 | +3.48% | 2.8만 |
|---|
| 2026.02.18 | ₩71,812 | ₩72,374 | ₩70,088 | ₩70,475 | -1.86% | 2만 |
|---|
| 2026.02.17 | ₩70,983 | ₩71,374 | ₩69,112 | ₩70,409 | -0.81% | 1.8만 |
|---|
| 2026.02.13 | ₩69,539 | ₩71,665 | ₩69,459 | ₩70,870 | +1.91% | 2.1만 |
|---|
| 2026.02.12 | ₩67,253 | ₩68,952 | ₩66,478 | ₩67,701 | +0.67% | 1.7만 |
|---|
| 2026.02.11 | ₩66,250 | ₩66,998 | ₩64,927 | ₩66,170 | -0.12% | 1.4만 |
|---|
| 2026.02.10 | ₩68,149 | ₩68,149 | ₩65,595 | ₩66,117 | -2.98% | 1만 |
|---|
| 2026.02.09 | ₩66,451 | ₩68,229 | ₩65,996 | ₩68,216 | +2.66% | 2.2만 |
|---|
| 2026.02.06 | ₩62,132 | ₩65,141 | ₩62,132 | ₩65,141 | +4.84% | 8.1천 |
|---|
| 2026.02.05 | ₩60,996 | ₩62,921 | ₩59,886 | ₩61,925 | +1.52% | 1.2만 |
|---|
| 2026.02.04 | ₩66,311 | ₩66,311 | ₩59,672 | ₩60,996 | -8.01% | 4만 |
|---|
| 2026.02.03 | ₩68,456 | ₩68,844 | ₩64,526 | ₩66,331 | -3.11% | 2.5만 |
|---|
| 2026.02.02 | ₩63,563 | ₩68,724 | ₩63,563 | ₩67,922 | +6.86% | 3.1만 |
|---|
| 2026.01.30 | ₩64,619 | ₩69,038 | ₩64,619 | ₩67,448 | +4.38% | 3.7만 |
|---|
| 2026.01.29 | ₩63,763 | ₩69,580 | ₩62,573 | ₩65,248 | +2.33% | 5.7만 |
|---|
| 2026.01.28 | ₩58,389 | ₩60,287 | ₩57,733 | ₩60,194 | +3.09% | 1.2만 |
|---|
| 2026.01.27 | ₩56,824 | ₩59,819 | ₩56,824 | ₩59,739 | +5.13% | 2.5만 |
|---|
| 2026.01.26 | ₩58,469 | ₩58,469 | ₩55,848 | ₩57,021 | -2.48% | 4.1만 |
|---|
| 2026.01.23 | ₩59,004 | ₩59,378 | ₩57,907 | ₩58,791 | -0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩58,175 | ₩59,833 | ₩57,473 | ₩59,415 | +2.13% | 1.5만 |
|---|
| 2026.01.21 | ₩56,757 | ₩58,362 | ₩56,757 | ₩57,959 | +2.12% | 1.9만 |
|---|
| 2026.01.20 | ₩57,439 | ₩57,961 | ₩55,728 | ₩56,079 | -2.37% | 1.6만 |
|---|
| 2026.01.16 | ₩56,931 | ₩57,439 | ₩56,490 | ₩57,302 | +0.65% | 2.2만 |
|---|
| 2026.01.15 | ₩54,645 | ₩56,958 | ₩53,548 | ₩56,586 | +3.55% | 3.5만 |
|---|
| 2026.01.14 | ₩52,666 | ₩56,649 | ₩52,439 | ₩55,507 | +5.39% | 4.7만 |
|---|
| 2026.01.13 | ₩53,335 | ₩53,696 | ₩51,757 | ₩52,777 | -1.05% | 4만 |
|---|
| 2026.01.12 | ₩51,289 | ₩51,636 | ₩49,872 | ₩51,501 | +0.41% | 3.9만 |
|---|
| 2026.01.09 | ₩47,331 | ₩50,540 | ₩46,930 | ₩50,055 | +5.75% | 3.1만 |
|---|
| 2026.01.08 | ₩47,879 | ₩49,885 | ₩45,085 | ₩45,807 | -4.33% | 5만 |
|---|
| 2026.01.07 | ₩47,077 | ₩48,387 | ₩41,983 | ₩42,133 | -10.50% | 3.2만 |
|---|
| 2026.01.06 | ₩45,473 | ₩49,318 | ₩45,473 | ₩46,581 | +2.44% | 2.7만 |
|---|
| 2026.01.05 | ₩43,494 | ₩45,459 | ₩43,494 | ₩44,721 | +2.82% | 1.7만 |
|---|
| 2026.01.02 | ₩39,871 | ₩42,210 | ₩38,874 | ₩42,210 | +5.87% | 1.1만 |
|---|
| 2025.12.31 | ₩40,806 | ₩40,806 | ₩40,190 | ₩40,190 | -1.51% | 1.4천 |
|---|
| 2025.12.30 | ₩41,328 | ₩41,381 | ₩40,936 | ₩40,936 | -0.95% | 6.2천 |
|---|
| 2025.12.29 | ₩39,991 | ₩41,087 | ₩39,991 | ₩40,991 | +2.50% | 1만 |
|---|
| 2025.12.26 | ₩40,595 | ₩40,606 | ₩40,117 | ₩40,117 | -1.18% | 1.1천 |
|---|
| 2025.12.24 | ₩40,827 | ₩41,355 | ₩40,691 | ₩40,691 | -0.33% | 3.4천 |
|---|
| 2025.12.23 | ₩40,325 | ₩40,325 | ₩40,044 | ₩40,102 | -0.55% | 2.6천 |
|---|
| 2025.12.22 | ₩39,242 | ₩40,740 | ₩39,242 | ₩40,499 | +3.20% | 1만 |
|---|
| 2025.12.19 | ₩37,544 | ₩39,215 | ₩37,544 | ₩38,900 | +3.61% | 9.5천 |
|---|
| 2025.12.18 | ₩38,961 | ₩39,086 | ₩38,279 | ₩38,279 | -1.75% | 7.1천 |
|---|
| 2025.12.17 | ₩38,386 | ₩39,389 | ₩37,162 | ₩39,158 | +2.01% | 1.2만 |
|---|
| 2025.12.16 | ₩39,697 | ₩39,964 | ₩39,203 | ₩39,547 | -0.38% | 8.3천 |
|---|
| 2025.12.15 | ₩39,853 | ₩40,780 | ₩39,844 | ₩40,768 | +2.29% | 1.9만 |
|---|
| 2025.12.12 | ₩38,921 | ₩40,191 | ₩38,677 | ₩40,071 | +2.95% | 8.4천 |
|---|
| 2025.12.11 | ₩39,269 | ₩40,018 | ₩39,068 | ₩39,186 | -0.21% | 7.1천 |
|---|
| 2025.12.10 | ₩37,678 | ₩39,015 | ₩36,486 | ₩38,170 | +1.31% | 1.3만 |
|---|
| 2025.12.09 | ₩38,774 | ₩39,683 | ₩38,507 | ₩38,828 | +0.14% | 1.4만 |
|---|
| 2025.12.08 | ₩36,495 | ₩38,654 | ₩36,495 | ₩38,480 | +5.44% | 1.3만 |
|---|
| 2025.12.05 | ₩35,913 | ₩36,521 | ₩35,759 | ₩36,424 | +1.42% | 3.4만 |
|---|
| 2025.12.04 | ₩35,942 | ₩36,020 | ₩35,552 | ₩35,805 | -0.38% | 6.1천 |
|---|
| 2025.12.03 | ₩34,923 | ₩35,846 | ₩34,496 | ₩35,652 | +2.09% | 1.8만 |
|---|
| 2025.12.02 | ₩34,549 | ₩35,071 | ₩34,374 | ₩34,932 | +1.11% | 1.6만 |
|---|
| 2025.12.01 | ₩36,688 | ₩36,688 | ₩34,427 | ₩34,427 | -6.16% | 3.5만 |
|---|
| 2025.11.28 | ₩36,301 | ₩36,893 | ₩36,212 | ₩36,893 | +1.63% | 9.3천 |
|---|
| 2025.11.26 | ₩36,234 | ₩36,755 | ₩36,234 | ₩36,527 | +0.81% | 7.6천 |
|---|
| 2025.11.25 | ₩36,087 | ₩36,163 | ₩35,766 | ₩36,163 | +0.21% | 1.4만 |
|---|
| 2025.11.24 | ₩36,996 | ₩36,996 | ₩35,873 | ₩36,036 | -2.59% | 7.8천 |
|---|
| 2025.11.21 | ₩38,239 | ₩38,841 | ₩37,430 | ₩37,445 | -2.08% | 1.9만 |
|---|
| 2025.11.20 | ₩40,031 | ₩40,031 | ₩38,378 | ₩38,767 | -3.16% | 1.5만 |
|---|
| 2025.11.19 | ₩39,336 | ₩39,432 | ₩39,130 | ₩39,130 | -0.52% | 5.9천 |
|---|
| 2025.11.18 | ₩39,937 | ₩40,312 | ₩39,396 | ₩39,887 | -0.13% | 1.5만 |
|---|
| 2025.11.17 | ₩38,600 | ₩39,284 | ₩38,439 | ₩39,284 | +1.77% | 1.2만 |
|---|
| 2025.11.14 | ₩37,543 | ₩38,533 | ₩37,385 | ₩38,519 | +2.60% | 8.2천 |
|---|
| 2025.11.13 | ₩37,330 | ₩37,344 | ₩36,920 | ₩36,920 | -1.10% | 3.5천 |
|---|
| 2025.11.12 | ₩37,326 | ₩37,397 | ₩36,942 | ₩37,108 | -0.58% | 5.1천 |
|---|
| 2025.11.11 | ₩36,421 | ₩37,826 | ₩36,327 | ₩37,085 | +1.82% | 9천 |
|---|
| 2025.11.10 | ₩36,702 | ₩36,728 | ₩35,752 | ₩36,306 | -1.08% | 1.7만 |
|---|
| 2025.11.07 | ₩38,306 | ₩38,468 | ₩37,263 | ₩37,289 | -2.66% | 4.7천 |
|---|
| 2025.11.06 | ₩39,536 | ₩39,939 | ₩38,707 | ₩39,195 | -0.86% | 6.7천 |
|---|
| 2025.11.05 | ₩41,750 | ₩41,750 | ₩40,007 | ₩40,007 | -4.18% | 7.9천 |
|---|
| 2025.11.04 | ₩41,783 | ₩42,037 | ₩41,456 | ₩41,928 | +0.35% | 9.3천 |
|---|
| 2025.11.03 | ₩42,745 | ₩42,745 | ₩41,996 | ₩42,443 | -0.71% | 1만 |
|---|
| 2025.10.31 | ₩42,184 | ₩43,440 | ₩42,184 | ₩43,196 | +2.40% | 4.5천 |
|---|
| 2025.10.30 | ₩43,039 | ₩43,333 | ₩42,629 | ₩42,757 | -0.66% | 3.6천 |
|---|
| 2025.10.29 | ₩42,170 | ₩42,505 | ₩41,916 | ₩42,035 | -0.32% | 5.1천 |
|---|
| 2025.10.28 | ₩42,384 | ₩42,825 | ₩42,077 | ₩42,176 | -0.49% | 5.2천 |
|---|
| 2025.10.27 | ₩41,783 | ₩42,349 | ₩41,114 | ₩42,349 | +1.36% | 9.1천 |
|---|
| 2025.10.24 | ₩43,006 | ₩43,006 | ₩41,876 | ₩42,122 | -2.06% | 7.1천 |
|---|
| 2025.10.23 | ₩43,293 | ₩43,293 | ₩42,519 | ₩42,558 | -1.70% | 5.9천 |
|---|
| 2025.10.22 | ₩42,692 | ₩43,053 | ₩41,475 | ₩42,348 | -0.80% | 1.4만 |
|---|
| 2025.10.21 | ₩42,531 | ₩45,459 | ₩41,889 | ₩42,781 | +0.59% | 4.7만 |
|---|
| 2025.10.20 | ₩44,229 | ₩45,707 | ₩44,229 | ₩45,707 | +3.34% | 1.6만 |
|---|
| 2025.10.17 | ₩42,932 | ₩43,907 | ₩42,585 | ₩43,907 | +2.27% | 1.1만 |
|---|
| 2025.10.16 | ₩45,018 | ₩45,018 | ₩43,574 | ₩43,592 | -3.17% | 1.4만 |
|---|
| 2025.10.15 | ₩45,807 | ₩45,807 | ₩42,498 | ₩44,743 | -2.32% | 3.5만 |
|---|
| 2025.10.14 | ₩45,032 | ₩45,927 | ₩44,818 | ₩45,696 | +1.48% | 8.7천 |
|---|
| 2025.10.13 | ₩45,540 | ₩46,048 | ₩45,326 | ₩45,532 | -0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩46,342 | ₩47,599 | ₩45,540 | ₩45,811 | -1.15% | 2.5만 |
|---|