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 | ₩37,937 | ₩38,954 | ₩37,937 | ₩38,888 | +2.50% | 1만 |
| 2026.10.08 | ₩37,482 | ₩38,807 | ₩37,094 | ₩38,794 | +3.50% | 4.5만 |
| 2026.10.07 | ₩38,760 | ₩38,760 | ₩37,389 | ₩37,457 | -3.36% | 2.8만 |
| 2026.10.06 | ₩38,673 | ₩39,182 | ₩38,446 | ₩39,144 | +1.22% | 1.7만 |
| 2026.10.05 | ₩38,540 | ₩38,673 | ₩37,725 | ₩38,623 | +0.22% | 2만 |
| 2026.10.02 | ₩38,740 | ₩38,740 | ₩37,456 | ₩38,392 | -0.90% | 1.2만 |
| 2026.10.01 | ₩39,289 | ₩39,289 | ₩38,272 | ₩38,524 | -1.95% | 1.8만 |
| 2026.09.30 | ₩38,954 | ₩39,582 | ₩38,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,076 |
| +0.31% |
| 9.6천 |
| 2026.09.29 | ₩40,119 | ₩40,480 | ₩39,409 | ₩39,577 | -1.35% | 1.4만 |
|---|
| 2026.09.28 | ₩40,841 | ₩41,176 | ₩40,252 | ₩40,446 | -0.97% | 2.1만 |
|---|
| 2026.09.25 | ₩41,738 | ₩41,738 | ₩40,266 | ₩40,620 | -2.68% | 1.7만 |
|---|
| 2026.09.24 | ₩41,323 | ₩42,420 | ₩41,323 | ₩41,409 | +0.21% | 7천 |
|---|
| 2026.09.23 | ₩41,269 | ₩43,063 | ₩41,269 | ₩41,477 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩43,384 | ₩43,384 | ₩40,186 | ₩41,145 | -5.16% | 4.6만 |
|---|
| 2026.09.21 | ₩43,183 | ₩43,892 | ₩43,076 | ₩43,677 | +1.14% | 5.6천 |
|---|
| 2026.09.18 | ₩44,173 | ₩44,173 | ₩42,353 | ₩43,465 | -1.60% | 1만 |
|---|
| 2026.09.17 | ₩44,053 | ₩44,816 | ₩41,417 | ₩44,264 | +0.48% | 1.9만 |
|---|
| 2026.09.16 | ₩43,436 | ₩44,494 | ₩43,436 | ₩43,986 | +1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩43,317 | ₩43,852 | ₩42,782 | ₩43,403 | +0.20% | 1만 |
|---|
| 2026.09.14 | ₩42,614 | ₩43,196 | ₩42,514 | ₩42,887 | +0.64% | 7.2천 |
|---|
| 2026.09.11 | ₩43,170 | ₩43,170 | ₩41,791 | ₩42,009 | -2.69% | 1.1만 |
|---|
| 2026.09.10 | ₩42,501 | ₩42,996 | ₩42,273 | ₩42,996 | +1.16% | 1.1만 |
|---|
| 2026.09.09 | ₩43,785 | ₩43,785 | ₩42,153 | ₩42,167 | -3.69% | 1.2만 |
|---|
| 2026.09.08 | ₩43,959 | ₩44,919 | ₩43,839 | ₩44,090 | +0.30% | 2.5만 |
|---|
| 2026.09.04 | ₩42,728 | ₩42,936 | ₩42,153 | ₩42,245 | -1.13% | 1.1만 |
|---|
| 2026.09.03 | ₩43,591 | ₩43,638 | ₩42,822 | ₩43,555 | -0.08% | 1.9만 |
|---|
| 2026.09.02 | ₩45,953 | ₩45,953 | ₩43,270 | ₩43,395 | -5.57% | 1.4만 |
|---|
| 2026.09.01 | ₩47,880 | ₩49,325 | ₩45,043 | ₩45,454 | -5.07% | 8.7만 |
|---|
| 2026.08.31 | ₩48,255 | ₩48,255 | ₩47,639 | ₩47,968 | -0.59% | 2.6천 |
|---|
| 2026.08.28 | ₩48,583 | ₩48,583 | ₩47,914 | ₩48,334 | -0.51% | 1.1만 |
|---|
| 2026.08.27 | ₩47,987 | ₩48,675 | ₩47,987 | ₩48,675 | +1.43% | 4.8천 |
|---|
| 2026.08.26 | ₩48,442 | ₩49,091 | ₩48,255 | ₩48,674 | +0.48% | 4.5천 |
|---|
| 2026.08.25 | ₩47,719 | ₩48,174 | ₩47,183 | ₩47,183 | -1.12% | 9천 |
|---|
| 2026.08.24 | ₩48,348 | ₩48,797 | ₩47,505 | ₩48,386 | +0.08% | 5.8천 |
|---|
| 2026.08.21 | ₩49,513 | ₩49,914 | ₩48,442 | ₩48,485 | -2.08% | 1.1만 |
|---|
| 2026.08.20 | ₩52,738 | ₩52,751 | ₩49,559 | ₩49,814 | -5.54% | 1.7만 |
|---|
| 2026.08.19 | ₩56,003 | ₩56,003 | ₩53,067 | ₩53,067 | -5.24% | 1.6만 |
|---|
| 2026.08.18 | ₩54,932 | ₩57,328 | ₩54,932 | ₩56,513 | +2.88% | 2.2만 |
|---|
| 2026.08.17 | ₩55,682 | ₩56,418 | ₩54,022 | ₩54,040 | -2.95% | 1.1만 |
|---|
| 2026.08.14 | ₩55,227 | ₩56,806 | ₩55,187 | ₩56,806 | +2.86% | 4천 |
|---|
| 2026.08.13 | ₩56,511 | ₩56,511 | ₩54,544 | ₩54,855 | -2.93% | 9.6천 |
|---|
| 2026.08.12 | ₩54,825 | ₩57,006 | ₩53,099 | ₩56,513 | +3.08% | 2.4만 |
|---|
| 2026.08.11 | ₩55,882 | ₩55,882 | ₩53,915 | ₩54,716 | -2.09% | 1.8만 |
|---|
| 2026.08.10 | ₩54,049 | ₩56,418 | ₩54,049 | ₩55,639 | +2.94% | 5.3만 |
|---|
| 2026.08.07 | ₩51,921 | ₩53,045 | ₩51,306 | ₩52,938 | +1.96% | 7.6천 |
|---|
| 2026.08.06 | ₩52,590 | ₩52,590 | ₩51,747 | ₩52,077 | -0.98% | 6.7천 |
|---|
| 2026.08.05 | ₩53,781 | ₩53,781 | ₩51,327 | ₩51,327 | -4.56% | 1.3만 |
|---|
| 2026.08.04 | ₩52,871 | ₩53,788 | ₩51,453 | ₩53,357 | +0.92% | 1.6만 |
|---|
| 2026.08.03 | ₩52,831 | ₩53,179 | ₩51,749 | ₩52,861 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩51,172 | ₩52,408 | ₩50,251 | ₩52,408 | +2.42% | 1.9만 |
|---|
| 2026.07.30 | ₩49,834 | ₩50,797 | ₩47,786 | ₩50,754 | +1.85% | 2.6만 |
|---|
| 2026.07.29 | ₩52,417 | ₩52,417 | ₩50,134 | ₩50,134 | -4.36% | 1.9만 |
|---|
| 2026.07.28 | ₩52,925 | ₩54,370 | ₩51,560 | ₩52,186 | -1.40% | 3.1만 |
|---|
| 2026.07.27 | ₩51,908 | ₩53,206 | ₩51,640 | ₩51,801 | -0.21% | 6만 |
|---|
| 2026.07.24 | ₩50,516 | ₩53,434 | ₩50,369 | ₩52,497 | +3.92% | 5.2만 |
|---|
| 2026.07.23 | ₩46,488 | ₩51,145 | ₩45,926 | ₩49,981 | +7.51% | 22.2만 |
|---|
| 2026.07.22 | ₩41,082 | ₩42,032 | ₩41,082 | ₩41,415 | +0.81% | 6.2천 |
|---|
| 2026.07.21 | ₩39,476 | ₩40,239 | ₩37,456 | ₩40,054 | +1.46% | 2.2만 |
|---|
| 2026.07.20 | ₩41,042 | ₩41,106 | ₩40,360 | ₩40,493 | -1.34% | 6.5천 |
|---|
| 2026.07.17 | ₩42,353 | ₩43,230 | ₩40,400 | ₩40,476 | -4.43% | 8.9천 |
|---|
| 2026.07.16 | ₩41,999 | ₩41,999 | ₩41,169 | ₩41,169 | -1.98% | 6.2천 |
|---|
| 2026.07.15 | ₩41,323 | ₩42,113 | ₩41,296 | ₩41,385 | +0.15% | 6.4천 |
|---|
| 2026.07.14 | ₩42,561 | ₩43,203 | ₩41,577 | ₩41,577 | -2.31% | 5.4천 |
|---|
| 2026.07.13 | ₩43,839 | ₩43,839 | ₩41,965 | ₩42,542 | -2.96% | 6.9천 |
|---|
| 2026.07.10 | ₩41,484 | ₩42,938 | ₩41,484 | ₩42,865 | +3.33% | 7.7천 |
|---|
| 2026.07.09 | ₩43,130 | ₩43,170 | ₩41,751 | ₩42,030 | -2.55% | 1.3만 |
|---|
| 2026.07.08 | ₩45,953 | ₩45,953 | ₩43,685 | ₩43,685 | -4.94% | 2.1만 |
|---|
| 2026.07.07 | ₩46,488 | ₩46,569 | ₩44,507 | ₩44,984 | -3.24% | 1.2만 |
|---|
| 2026.07.06 | ₩46,783 | ₩46,783 | ₩44,923 | ₩45,404 | -2.95% | 1.8만 |
|---|
| 2026.07.02 | ₩44,160 | ₩46,716 | ₩44,160 | ₩46,617 | +5.56% | 5.9만 |
|---|
| 2026.07.01 | ₩41,979 | ₩43,237 | ₩41,872 | ₩42,855 | +2.09% | 2만 |
|---|
| 2026.06.30 | ₩40,159 | ₩40,855 | ₩39,650 | ₩40,855 | +1.73% | 1.5만 |
|---|
| 2026.06.29 | ₩40,895 | ₩40,895 | ₩39,842 | ₩39,842 | -2.58% | 1.3만 |
|---|
| 2026.06.26 | ₩40,855 | ₩42,193 | ₩40,159 | ₩40,537 | -0.78% | 6.5천 |
|---|
| 2026.06.25 | ₩39,008 | ₩41,377 | ₩38,740 | ₩40,168 | +2.97% | 2.6만 |
|---|
| 2026.06.24 | ₩40,346 | ₩40,346 | ₩38,299 | ₩38,299 | -5.07% | 6.2만 |
|---|
| 2026.06.23 | ₩39,744 | ₩40,175 | ₩39,235 | ₩40,175 | +1.08% | 1.4만 |
|---|
| 2026.06.22 | ₩40,480 | ₩40,480 | ₩38,493 | ₩38,972 | -3.73% | 9.6만 |
|---|
| 2026.06.18 | ₩45,819 | ₩46,060 | ₩40,814 | ₩41,977 | -8.38% | 3.2만 |
|---|
| 2026.06.17 | ₩45,953 | ₩46,662 | ₩44,976 | ₩45,229 | -1.58% | 6만 |
|---|
| 2026.06.16 | ₩45,685 | ₩46,301 | ₩44,561 | ₩46,122 | +0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩45,752 | ₩45,906 | ₩44,844 | ₩44,992 | -1.66% | 2.7만 |
|---|
| 2026.06.12 | ₩48,429 | ₩48,429 | ₩46,729 | ₩46,753 | -3.46% | 1.5만 |
|---|
| 2026.06.11 | ₩45,926 | ₩48,629 | ₩45,766 | ₩48,389 | +5.36% | 3.8만 |
|---|
| 2026.06.10 | ₩45,511 | ₩45,715 | ₩44,361 | ₩44,361 | -2.53% | 2.4만 |
|---|
| 2026.06.09 | ₩43,852 | ₩45,284 | ₩43,491 | ₩45,198 | +3.07% | 2.5만 |
|---|
| 2026.06.08 | ₩44,160 | ₩44,802 | ₩43,290 | ₩43,622 | -1.22% | 1.4만 |
|---|
| 2026.06.05 | ₩43,089 | ₩44,936 | ₩43,089 | ₩44,338 | +2.90% | 1.8만 |
|---|
| 2026.06.04 | ₩43,725 | ₩43,756 | ₩42,822 | ₩43,514 | -0.48% | 3.2만 |
|---|
| 2026.06.03 | ₩42,193 | ₩44,200 | ₩42,193 | ₩42,541 | +0.82% | 1.3만 |
|---|
| 2026.06.02 | ₩42,922 | ₩42,929 | ₩42,205 | ₩42,537 | -0.90% | 1.2만 |
|---|
| 2026.06.01 | ₩44,160 | ₩44,588 | ₩43,069 | ₩43,314 | -1.92% | 3.3만 |
|---|
| 2026.05.29 | ₩46,368 | ₩46,368 | ₩44,668 | ₩44,907 | -3.15% | 2.5만 |
|---|
| 2026.05.28 | ₩45,833 | ₩46,702 | ₩45,511 | ₩46,119 | +0.62% | 3.3만 |
|---|
| 2026.05.27 | ₩45,230 | ₩45,458 | ₩44,080 | ₩45,030 | -0.44% | 2.2만 |
|---|
| 2026.05.26 | ₩45,886 | ₩45,886 | ₩44,829 | ₩45,659 | -0.50% | 2.6만 |
|---|
| 2026.05.22 | ₩43,598 | ₩45,632 | ₩43,598 | ₩45,338 | +3.99% | 3.1만 |
|---|
| 2026.05.21 | ₩44,160 | ₩44,695 | ₩43,089 | ₩43,999 | -0.36% | 2만 |
|---|
| 2026.05.20 | ₩44,093 | ₩44,227 | ₩43,022 | ₩43,748 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩44,963 | ₩44,963 | ₩43,959 | ₩44,409 | -1.23% | 2.8만 |
|---|
| 2026.05.18 | ₩42,768 | ₩44,735 | ₩42,755 | ₩44,705 | +4.53% | 2.7만 |
|---|
| 2026.05.15 | ₩43,330 | ₩44,121 | ₩42,648 | ₩42,755 | -1.33% | 3.6만 |
|---|
| 2026.05.14 | ₩43,304 | ₩43,625 | ₩42,582 | ₩43,464 | +0.37% | 4.3만 |
|---|
| 2026.05.13 | ₩43,678 | ₩43,678 | ₩41,927 | ₩43,519 | -0.36% | 6.4만 |
|---|
| 2026.05.12 | ₩42,487 | ₩43,799 | ₩42,395 | ₩43,785 | +3.06% | 5만 |
|---|
| 2026.05.11 | ₩41,377 | ₩42,794 | ₩40,814 | ₩42,193 | +1.97% | 7.1만 |
|---|
| 2026.05.08 | ₩41,778 | ₩42,086 | ₩41,081 | ₩41,438 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩42,501 | ₩42,501 | ₩40,814 | ₩42,308 | -0.45% | 2.8만 |
|---|
| 2026.05.06 | ₩41,992 | ₩42,584 | ₩40,266 | ₩42,584 | +1.41% | 4.5만 |
|---|
| 2026.05.05 | ₩44,066 | ₩44,066 | ₩41,604 | ₩41,785 | -5.18% | 3만 |
|---|
| 2026.05.04 | ₩42,286 | ₩44,160 | ₩42,286 | ₩43,340 | +2.49% | 6.2만 |
|---|
| 2026.05.01 | ₩43,598 | ₩43,598 | ₩42,286 | ₩42,477 | -2.57% | 3.8만 |
|---|
| 2026.04.30 | ₩42,286 | ₩43,491 | ₩41,672 | ₩43,350 | +2.52% | 3.9만 |
|---|
| 2026.04.29 | ₩42,862 | ₩43,076 | ₩40,681 | ₩42,055 | -1.88% | 4.5만 |
|---|
| 2026.04.28 | ₩43,263 | ₩43,491 | ₩41,736 | ₩42,440 | -1.90% | 5.3만 |
|---|
| 2026.04.27 | ₩43,223 | ₩45,003 | ₩42,434 | ₩42,728 | -1.15% | 7만 |
|---|
| 2026.04.24 | ₩45,311 | ₩45,311 | ₩41,082 | ₩42,728 | -5.70% | 7.4만 |
|---|
| 2026.04.23 | ₩45,833 | ₩48,973 | ₩44,561 | ₩45,580 | -0.55% | 6.5만 |
|---|
| 2026.04.22 | ₩52,858 | ₩52,858 | ₩49,218 | ₩50,258 | -4.92% | 3.8만 |
|---|
| 2026.04.21 | ₩54,691 | ₩54,691 | ₩52,912 | ₩53,371 | -2.41% | 2만 |
|---|
| 2026.04.20 | ₩57,261 | ₩58,117 | ₩54,801 | ₩54,932 | -4.07% | 2만 |
|---|
| 2026.04.17 | ₩58,960 | ₩60,292 | ₩56,659 | ₩57,060 | -3.22% | 2.3만 |
|---|
| 2026.04.16 | ₩60,526 | ₩60,874 | ₩59,295 | ₩60,217 | -0.51% | 1.2만 |
|---|
| 2026.04.15 | ₩60,860 | ₩61,784 | ₩60,325 | ₩61,056 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩61,422 | ₩61,797 | ₩60,927 | ₩61,112 | -0.51% | 7.4천 |
|---|
| 2026.04.13 | ₩61,931 | ₩63,236 | ₩61,931 | ₩62,696 | +1.24% | 9.4천 |
|---|
| 2026.04.10 | ₩61,944 | ₩63,162 | ₩60,646 | ₩61,539 | -0.65% | 7.5천 |
|---|
| 2026.04.09 | ₩65,102 | ₩66,293 | ₩63,590 | ₩63,725 | -2.12% | 7.5천 |
|---|
| 2026.04.08 | ₩61,851 | ₩64,795 | ₩60,713 | ₩64,603 | +4.45% | 1.9만 |
|---|
| 2026.04.07 | ₩65,919 | ₩66,186 | ₩63,965 | ₩63,965 | -2.96% | 4만 |
|---|
| 2026.04.06 | ₩63,564 | ₩66,815 | ₩63,564 | ₩66,815 | +5.12% | 1.3만 |
|---|
| 2026.04.02 | ₩63,336 | ₩64,019 | ₩62,908 | ₩63,723 | +0.61% | 6천 |
|---|
| 2026.04.01 | ₩61,422 | ₩62,881 | ₩60,727 | ₩62,801 | +2.24% | 7천 |
|---|
| 2026.03.31 | ₩59,897 | ₩60,767 | ₩59,134 | ₩60,165 | +0.45% | 1.3만 |
|---|
| 2026.03.30 | ₩63,390 | ₩63,390 | ₩58,064 | ₩58,636 | -7.50% | 7.3천 |
|---|
| 2026.03.27 | ₩65,303 | ₩65,303 | ₩62,346 | ₩62,506 | -4.28% | 6.7천 |
|---|
| 2026.03.26 | ₩63,336 | ₩66,082 | ₩63,336 | ₩64,833 | +2.36% | 2.5만 |
|---|
| 2026.03.25 | ₩62,051 | ₩64,567 | ₩62,051 | ₩64,337 | +3.68% | 7.9천 |
|---|
| 2026.03.24 | ₩61,703 | ₩62,172 | ₩60,686 | ₩61,369 | -0.54% | 1.4만 |
|---|
| 2026.03.23 | ₩65,410 | ₩65,410 | ₩62,359 | ₩62,944 | -3.77% | 1.3만 |
|---|
| 2026.03.20 | ₩66,842 | ₩66,842 | ₩64,527 | ₩65,557 | -1.92% | 9.3천 |
|---|
| 2026.03.19 | ₩67,083 | ₩67,939 | ₩64,955 | ₩67,337 | +0.38% | 1.8만 |
|---|
| 2026.03.18 | ₩68,113 | ₩68,890 | ₩67,444 | ₩68,635 | +0.77% | 2.4만 |
|---|
| 2026.03.17 | ₩68,461 | ₩68,903 | ₩66,855 | ₩67,110 | -1.97% | 2.4만 |
|---|
| 2026.03.16 | ₩69,398 | ₩70,442 | ₩67,806 | ₩69,247 | -0.22% | 1.8만 |
|---|
| 2026.03.13 | ₩70,830 | ₩72,034 | ₩68,408 | ₩69,532 | -1.83% | 1.6만 |
|---|
| 2026.03.12 | ₩70,321 | ₩72,683 | ₩70,321 | ₩71,043 | +1.03% | 1.6만 |
|---|
| 2026.03.11 | ₩69,706 | ₩71,633 | ₩69,599 | ₩70,362 | +0.94% | 2.5만 |
|---|
| 2026.03.10 | ₩71,633 | ₩72,396 | ₩70,094 | ₩70,723 | -1.27% | 3.3만 |
|---|
| 2026.03.09 | ₩77,079 | ₩77,079 | ₩72,322 | ₩73,587 | -4.53% | 4.7만 |
|---|
| 2026.03.06 | ₩73,319 | ₩75,467 | ₩72,048 | ₩75,353 | +2.77% | 4.9만 |
|---|
| 2026.03.05 | ₩72,511 | ₩72,944 | ₩70,000 | ₩71,593 | -1.27% | 2.4만 |
|---|
| 2026.03.04 | ₩75,393 | ₩75,393 | ₩71,309 | ₩73,894 | -1.99% | 2.8만 |
|---|
| 2026.03.03 | ₩78,083 | ₩78,457 | ₩72,262 | ₩74,590 | -4.47% | 6.5만 |
|---|
| 2026.03.02 | ₩79,006 | ₩79,903 | ₩73,948 | ₩76,651 | -2.98% | 10.5만 |
|---|
| 2026.02.27 | ₩69,666 | ₩72,302 | ₩69,585 | ₩71,941 | +3.27% | 2.5만 |
|---|
| 2026.02.26 | ₩69,211 | ₩69,211 | ₩67,906 | ₩68,167 | -1.51% | 1.7만 |
|---|
| 2026.02.25 | ₩73,252 | ₩73,252 | ₩66,762 | ₩69,813 | -4.69% | 4.2만 |
|---|
| 2026.02.24 | ₩72,262 | ₩74,356 | ₩71,071 | ₩73,572 | +1.81% | 2.2만 |
|---|
| 2026.02.23 | ₩71,405 | ₩73,225 | ₩71,405 | ₩72,393 | +1.38% | 1.3만 |
|---|
| 2026.02.20 | ₩74,510 | ₩74,510 | ₩70,027 | ₩72,061 | -3.29% | 3.4만 |
|---|
| 2026.02.19 | ₩71,606 | ₩74,711 | ₩71,606 | ₩74,095 | +3.48% | 2.8만 |
|---|
| 2026.02.18 | ₩71,874 | ₩72,436 | ₩70,147 | ₩70,535 | -1.86% | 2만 |
|---|
| 2026.02.17 | ₩71,044 | ₩71,435 | ₩69,171 | ₩70,469 | -0.81% | 1.8만 |
|---|
| 2026.02.13 | ₩69,599 | ₩71,726 | ₩69,518 | ₩70,930 | +1.91% | 2.1만 |
|---|
| 2026.02.12 | ₩67,310 | ₩69,011 | ₩66,534 | ₩67,759 | +0.67% | 1.7만 |
|---|
| 2026.02.11 | ₩66,307 | ₩67,055 | ₩64,982 | ₩66,227 | -0.12% | 1.4만 |
|---|
| 2026.02.10 | ₩68,207 | ₩68,207 | ₩65,651 | ₩66,173 | -2.98% | 1만 |
|---|
| 2026.02.09 | ₩66,508 | ₩68,287 | ₩66,053 | ₩68,274 | +2.66% | 2.2만 |
|---|
| 2026.02.06 | ₩62,185 | ₩65,196 | ₩62,185 | ₩65,196 | +4.84% | 8.1천 |
|---|
| 2026.02.05 | ₩61,048 | ₩62,975 | ₩59,937 | ₩61,978 | +1.52% | 1.2만 |
|---|
| 2026.02.04 | ₩66,367 | ₩66,367 | ₩59,723 | ₩61,048 | -8.01% | 4만 |
|---|
| 2026.02.03 | ₩68,515 | ₩68,903 | ₩64,581 | ₩66,387 | -3.11% | 2.5만 |
|---|
| 2026.02.02 | ₩63,617 | ₩68,782 | ₩63,617 | ₩67,980 | +6.86% | 3.1만 |
|---|
| 2026.01.30 | ₩64,674 | ₩69,097 | ₩64,674 | ₩67,506 | +4.38% | 3.7만 |
|---|
| 2026.01.29 | ₩63,818 | ₩69,639 | ₩62,627 | ₩65,303 | +2.33% | 5.7만 |
|---|
| 2026.01.28 | ₩58,438 | ₩60,339 | ₩57,783 | ₩60,245 | +3.09% | 1.2만 |
|---|
| 2026.01.27 | ₩56,873 | ₩59,870 | ₩56,873 | ₩59,790 | +5.13% | 2.5만 |
|---|
| 2026.01.26 | ₩58,519 | ₩58,519 | ₩55,896 | ₩57,069 | -2.48% | 4.1만 |
|---|
| 2026.01.23 | ₩59,054 | ₩59,429 | ₩57,957 | ₩58,841 | -0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩58,224 | ₩59,884 | ₩57,522 | ₩59,466 | +2.13% | 1.5만 |
|---|
| 2026.01.21 | ₩56,806 | ₩58,412 | ₩56,806 | ₩58,009 | +2.12% | 1.9만 |
|---|
| 2026.01.20 | ₩57,488 | ₩58,010 | ₩55,775 | ₩56,127 | -2.37% | 1.6만 |
|---|
| 2026.01.16 | ₩56,980 | ₩57,488 | ₩56,538 | ₩57,350 | +0.65% | 2.2만 |
|---|
| 2026.01.15 | ₩54,691 | ₩57,006 | ₩53,594 | ₩56,634 | +3.55% | 3.5만 |
|---|
| 2026.01.14 | ₩52,711 | ₩56,697 | ₩52,483 | ₩55,555 | +5.39% | 4.7만 |
|---|
| 2026.01.13 | ₩53,380 | ₩53,741 | ₩51,801 | ₩52,822 | -1.05% | 4만 |
|---|
| 2026.01.12 | ₩51,333 | ₩51,681 | ₩49,914 | ₩51,545 | +0.41% | 3.9만 |
|---|
| 2026.01.09 | ₩47,372 | ₩50,583 | ₩46,970 | ₩50,097 | +5.75% | 3.1만 |
|---|
| 2026.01.08 | ₩47,920 | ₩49,927 | ₩45,123 | ₩45,846 | -4.33% | 5만 |
|---|
| 2026.01.07 | ₩47,117 | ₩48,429 | ₩42,019 | ₩42,169 | -10.50% | 3.2만 |
|---|
| 2026.01.06 | ₩45,511 | ₩49,360 | ₩45,511 | ₩46,621 | +2.44% | 2.7만 |
|---|
| 2026.01.05 | ₩43,531 | ₩45,498 | ₩43,531 | ₩44,759 | +2.82% | 1.7만 |
|---|
| 2026.01.02 | ₩39,905 | ₩42,246 | ₩38,908 | ₩42,246 | +5.87% | 1.1만 |
|---|
| 2025.12.31 | ₩40,841 | ₩40,841 | ₩40,224 | ₩40,224 | -1.51% | 1.4천 |
|---|
| 2025.12.30 | ₩41,363 | ₩41,417 | ₩40,971 | ₩40,971 | -0.95% | 6.2천 |
|---|
| 2025.12.29 | ₩40,025 | ₩41,122 | ₩40,025 | ₩41,026 | +2.50% | 1만 |
|---|
| 2025.12.26 | ₩40,630 | ₩40,641 | ₩40,151 | ₩40,151 | -1.18% | 1.1천 |
|---|
| 2025.12.24 | ₩40,861 | ₩41,390 | ₩40,726 | ₩40,726 | -0.33% | 3.4천 |
|---|
| 2025.12.23 | ₩40,360 | ₩40,360 | ₩40,078 | ₩40,136 | -0.55% | 2.6천 |
|---|
| 2025.12.22 | ₩39,276 | ₩40,774 | ₩39,276 | ₩40,533 | +3.20% | 1만 |
|---|
| 2025.12.19 | ₩37,576 | ₩39,249 | ₩37,576 | ₩38,933 | +3.61% | 9.5천 |
|---|
| 2025.12.18 | ₩38,995 | ₩39,119 | ₩38,312 | ₩38,312 | -1.75% | 7.1천 |
|---|
| 2025.12.17 | ₩38,419 | ₩39,423 | ₩37,193 | ₩39,191 | +2.01% | 1.2만 |
|---|
| 2025.12.16 | ₩39,731 | ₩39,998 | ₩39,237 | ₩39,581 | -0.38% | 8.3천 |
|---|
| 2025.12.15 | ₩39,887 | ₩40,814 | ₩39,878 | ₩40,802 | +2.29% | 1.9만 |
|---|
| 2025.12.12 | ₩38,954 | ₩40,226 | ₩38,710 | ₩40,105 | +2.95% | 8.4천 |
|---|
| 2025.12.11 | ₩39,302 | ₩40,052 | ₩39,102 | ₩39,219 | -0.21% | 7.1천 |
|---|
| 2025.12.10 | ₩37,710 | ₩39,048 | ₩36,518 | ₩38,202 | +1.31% | 1.3만 |
|---|
| 2025.12.09 | ₩38,807 | ₩39,717 | ₩38,540 | ₩38,861 | +0.14% | 1.4만 |
|---|
| 2025.12.08 | ₩36,526 | ₩38,687 | ₩36,526 | ₩38,513 | +5.44% | 1.3만 |
|---|
| 2025.12.05 | ₩35,944 | ₩36,552 | ₩35,790 | ₩36,455 | +1.42% | 3.4만 |
|---|
| 2025.12.04 | ₩35,973 | ₩36,051 | ₩35,582 | ₩35,835 | -0.38% | 6.1천 |
|---|
| 2025.12.03 | ₩34,953 | ₩35,877 | ₩34,525 | ₩35,683 | +2.09% | 1.8만 |
|---|
| 2025.12.02 | ₩34,579 | ₩35,100 | ₩34,403 | ₩34,961 | +1.11% | 1.6만 |
|---|
| 2025.12.01 | ₩36,720 | ₩36,720 | ₩34,457 | ₩34,457 | -6.16% | 3.5만 |
|---|
| 2025.11.28 | ₩36,332 | ₩36,924 | ₩36,243 | ₩36,924 | +1.63% | 9.3천 |
|---|
| 2025.11.26 | ₩36,265 | ₩36,787 | ₩36,265 | ₩36,558 | +0.81% | 7.6천 |
|---|
| 2025.11.25 | ₩36,117 | ₩36,194 | ₩35,796 | ₩36,194 | +0.21% | 1.4만 |
|---|
| 2025.11.24 | ₩37,027 | ₩37,027 | ₩35,903 | ₩36,067 | -2.59% | 7.8천 |
|---|
| 2025.11.21 | ₩38,272 | ₩38,874 | ₩37,462 | ₩37,477 | -2.08% | 1.9만 |
|---|
| 2025.11.20 | ₩40,065 | ₩40,065 | ₩38,411 | ₩38,801 | -3.16% | 1.5만 |
|---|
| 2025.11.19 | ₩39,369 | ₩39,466 | ₩39,163 | ₩39,163 | -0.52% | 5.9천 |
|---|
| 2025.11.18 | ₩39,971 | ₩40,346 | ₩39,429 | ₩39,921 | -0.13% | 1.5만 |
|---|
| 2025.11.17 | ₩38,633 | ₩39,317 | ₩38,471 | ₩39,317 | +1.77% | 1.2만 |
|---|
| 2025.11.14 | ₩37,575 | ₩38,566 | ₩37,417 | ₩38,552 | +2.60% | 8.2천 |
|---|
| 2025.11.13 | ₩37,362 | ₩37,375 | ₩36,951 | ₩36,951 | -1.10% | 3.5천 |
|---|
| 2025.11.12 | ₩37,358 | ₩37,429 | ₩36,974 | ₩37,140 | -0.58% | 5.1천 |
|---|
| 2025.11.11 | ₩36,452 | ₩37,858 | ₩36,358 | ₩37,117 | +1.82% | 9천 |
|---|
| 2025.11.10 | ₩36,733 | ₩36,760 | ₩35,783 | ₩36,337 | -1.08% | 1.7만 |
|---|
| 2025.11.07 | ₩38,339 | ₩38,501 | ₩37,295 | ₩37,321 | -2.66% | 4.7천 |
|---|
| 2025.11.06 | ₩39,570 | ₩39,973 | ₩38,740 | ₩39,229 | -0.86% | 6.7천 |
|---|
| 2025.11.05 | ₩41,786 | ₩41,786 | ₩40,041 | ₩40,041 | -4.18% | 7.9천 |
|---|
| 2025.11.04 | ₩41,818 | ₩42,072 | ₩41,492 | ₩41,964 | +0.35% | 9.3천 |
|---|
| 2025.11.03 | ₩42,782 | ₩42,782 | ₩42,032 | ₩42,479 | -0.71% | 1만 |
|---|
| 2025.10.31 | ₩42,220 | ₩43,477 | ₩42,220 | ₩43,233 | +2.40% | 4.5천 |
|---|
| 2025.10.30 | ₩43,076 | ₩43,370 | ₩42,665 | ₩42,794 | -0.66% | 3.6천 |
|---|
| 2025.10.29 | ₩42,206 | ₩42,541 | ₩41,952 | ₩42,071 | -0.32% | 5.1천 |
|---|
| 2025.10.28 | ₩42,420 | ₩42,862 | ₩42,113 | ₩42,212 | -0.49% | 5.2천 |
|---|
| 2025.10.27 | ₩41,818 | ₩42,386 | ₩41,149 | ₩42,386 | +1.36% | 9.1천 |
|---|
| 2025.10.24 | ₩43,043 | ₩43,043 | ₩41,912 | ₩42,158 | -2.06% | 7.1천 |
|---|
| 2025.10.23 | ₩43,330 | ₩43,330 | ₩42,555 | ₩42,594 | -1.70% | 5.9천 |
|---|
| 2025.10.22 | ₩42,728 | ₩43,089 | ₩41,510 | ₩42,384 | -0.80% | 1.4만 |
|---|
| 2025.10.21 | ₩42,568 | ₩45,498 | ₩41,925 | ₩42,818 | +0.59% | 4.7만 |
|---|
| 2025.10.20 | ₩44,267 | ₩45,746 | ₩44,267 | ₩45,746 | +3.34% | 1.6만 |
|---|
| 2025.10.17 | ₩42,969 | ₩43,944 | ₩42,621 | ₩43,944 | +2.27% | 1.1만 |
|---|
| 2025.10.16 | ₩45,057 | ₩45,057 | ₩43,611 | ₩43,629 | -3.17% | 1.4만 |
|---|
| 2025.10.15 | ₩45,846 | ₩45,846 | ₩42,534 | ₩44,781 | -2.32% | 3.5만 |
|---|
| 2025.10.14 | ₩45,070 | ₩45,966 | ₩44,856 | ₩45,735 | +1.48% | 8.7천 |
|---|
| 2025.10.13 | ₩45,578 | ₩46,087 | ₩45,364 | ₩45,570 | -0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩46,381 | ₩47,639 | ₩45,578 | ₩45,850 | -1.15% | 2.5만 |
|---|