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 | ₩37,929 | ₩38,946 | ₩37,929 | ₩38,879 | +2.50% | 1만 |
| 2026.10.08 | ₩37,474 | ₩38,799 | ₩37,086 | ₩38,785 | +3.50% | 4.5만 |
| 2026.10.07 | ₩38,752 | ₩38,752 | ₩37,380 | ₩37,449 | -3.36% | 2.8만 |
| 2026.10.06 | ₩38,665 | ₩39,173 | ₩38,437 | ₩39,136 | +1.22% | 1.7만 |
| 2026.10.05 | ₩38,531 | ₩38,665 | ₩37,716 | ₩38,614 | +0.22% | 2만 |
| 2026.10.02 | ₩38,732 | ₩38,732 | ₩37,447 | ₩38,384 | -0.90% | 1.2만 |
| 2026.10.01 | ₩39,280 | ₩39,280 | ₩38,263 | ₩38,515 | -1.95% | 1.8만 |
| 2026.09.30 | ₩38,946 | ₩39,573 | ₩38,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,067 |
| +0.31% |
| 9.6천 |
| 2026.09.29 | ₩40,110 | ₩40,471 | ₩39,401 | ₩39,568 | -1.35% | 1.4만 |
|---|
| 2026.09.28 | ₩40,832 | ₩41,167 | ₩40,243 | ₩40,437 | -0.97% | 2.1만 |
|---|
| 2026.09.25 | ₩41,728 | ₩41,728 | ₩40,257 | ₩40,611 | -2.68% | 1.7만 |
|---|
| 2026.09.24 | ₩41,314 | ₩42,411 | ₩41,314 | ₩41,399 | +0.21% | 7천 |
|---|
| 2026.09.23 | ₩41,260 | ₩43,053 | ₩41,260 | ₩41,468 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩43,374 | ₩43,374 | ₩40,177 | ₩41,136 | -5.16% | 4.6만 |
|---|
| 2026.09.21 | ₩43,173 | ₩43,882 | ₩43,066 | ₩43,667 | +1.14% | 5.6천 |
|---|
| 2026.09.18 | ₩44,163 | ₩44,163 | ₩42,344 | ₩43,456 | -1.60% | 1만 |
|---|
| 2026.09.17 | ₩44,043 | ₩44,806 | ₩41,407 | ₩44,254 | +0.48% | 1.9만 |
|---|
| 2026.09.16 | ₩43,426 | ₩44,485 | ₩43,426 | ₩43,976 | +1.27% | 1.9만 |
|---|
| 2026.09.15 | ₩43,307 | ₩43,842 | ₩42,772 | ₩43,393 | +0.20% | 1만 |
|---|
| 2026.09.14 | ₩42,605 | ₩43,187 | ₩42,504 | ₩42,878 | +0.64% | 7.2천 |
|---|
| 2026.09.11 | ₩43,160 | ₩43,160 | ₩41,782 | ₩42,000 | -2.69% | 1.1만 |
|---|
| 2026.09.10 | ₩42,491 | ₩42,986 | ₩42,264 | ₩42,986 | +1.16% | 1.1만 |
|---|
| 2026.09.09 | ₩43,775 | ₩43,775 | ₩42,143 | ₩42,158 | -3.69% | 1.2만 |
|---|
| 2026.09.08 | ₩43,949 | ₩44,909 | ₩43,829 | ₩44,080 | +0.30% | 2.5만 |
|---|
| 2026.09.04 | ₩42,719 | ₩42,926 | ₩42,143 | ₩42,236 | -1.13% | 1.1만 |
|---|
| 2026.09.03 | ₩43,581 | ₩43,628 | ₩42,812 | ₩43,545 | -0.08% | 1.9만 |
|---|
| 2026.09.02 | ₩45,943 | ₩45,943 | ₩43,260 | ₩43,385 | -5.57% | 1.4만 |
|---|
| 2026.09.01 | ₩47,869 | ₩49,314 | ₩45,033 | ₩45,444 | -5.07% | 8.7만 |
|---|
| 2026.08.31 | ₩48,244 | ₩48,244 | ₩47,629 | ₩47,958 | -0.59% | 2.6천 |
|---|
| 2026.08.28 | ₩48,572 | ₩48,572 | ₩47,903 | ₩48,323 | -0.51% | 1.1만 |
|---|
| 2026.08.27 | ₩47,976 | ₩48,664 | ₩47,976 | ₩48,664 | +1.43% | 4.8천 |
|---|
| 2026.08.26 | ₩48,431 | ₩49,080 | ₩48,244 | ₩48,663 | +0.48% | 4.5천 |
|---|
| 2026.08.25 | ₩47,709 | ₩48,164 | ₩47,172 | ₩47,172 | -1.12% | 9천 |
|---|
| 2026.08.24 | ₩48,338 | ₩48,786 | ₩47,495 | ₩48,375 | +0.08% | 5.8천 |
|---|
| 2026.08.21 | ₩49,502 | ₩49,903 | ₩48,431 | ₩48,474 | -2.08% | 1.1만 |
|---|
| 2026.08.20 | ₩52,726 | ₩52,739 | ₩49,548 | ₩49,803 | -5.54% | 1.7만 |
|---|
| 2026.08.19 | ₩55,990 | ₩55,990 | ₩53,055 | ₩53,055 | -5.24% | 1.6만 |
|---|
| 2026.08.18 | ₩54,920 | ₩57,315 | ₩54,920 | ₩56,500 | +2.88% | 2.2만 |
|---|
| 2026.08.17 | ₩55,669 | ₩56,405 | ₩54,010 | ₩54,028 | -2.95% | 1.1만 |
|---|
| 2026.08.14 | ₩55,214 | ₩56,793 | ₩55,174 | ₩56,793 | +2.86% | 4천 |
|---|
| 2026.08.13 | ₩56,499 | ₩56,499 | ₩54,532 | ₩54,842 | -2.93% | 9.6천 |
|---|
| 2026.08.12 | ₩54,813 | ₩56,994 | ₩53,087 | ₩56,500 | +3.08% | 2.4만 |
|---|
| 2026.08.11 | ₩55,870 | ₩55,870 | ₩53,903 | ₩54,703 | -2.09% | 1.8만 |
|---|
| 2026.08.10 | ₩54,037 | ₩56,405 | ₩54,037 | ₩55,626 | +2.94% | 5.3만 |
|---|
| 2026.08.07 | ₩51,910 | ₩53,034 | ₩51,294 | ₩52,927 | +1.96% | 7.6천 |
|---|
| 2026.08.06 | ₩52,579 | ₩52,579 | ₩51,736 | ₩52,065 | -0.98% | 6.7천 |
|---|
| 2026.08.05 | ₩53,769 | ₩53,769 | ₩51,316 | ₩51,316 | -4.56% | 1.3만 |
|---|
| 2026.08.04 | ₩52,860 | ₩53,776 | ₩51,441 | ₩53,345 | +0.92% | 1.6만 |
|---|
| 2026.08.03 | ₩52,820 | ₩53,167 | ₩51,737 | ₩52,849 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩51,161 | ₩52,397 | ₩50,240 | ₩52,397 | +2.42% | 1.9만 |
|---|
| 2026.07.30 | ₩49,823 | ₩50,786 | ₩47,776 | ₩50,743 | +1.85% | 2.6만 |
|---|
| 2026.07.29 | ₩52,405 | ₩52,405 | ₩50,122 | ₩50,122 | -4.36% | 1.9만 |
|---|
| 2026.07.28 | ₩52,913 | ₩54,358 | ₩51,549 | ₩52,175 | -1.40% | 3.1만 |
|---|
| 2026.07.27 | ₩51,896 | ₩53,194 | ₩51,629 | ₩51,789 | -0.21% | 6만 |
|---|
| 2026.07.24 | ₩50,505 | ₩53,422 | ₩50,358 | ₩52,485 | +3.92% | 5.2만 |
|---|
| 2026.07.23 | ₩46,478 | ₩51,134 | ₩45,916 | ₩49,970 | +7.51% | 22.2만 |
|---|
| 2026.07.22 | ₩41,073 | ₩42,023 | ₩41,073 | ₩41,406 | +0.81% | 6.2천 |
|---|
| 2026.07.21 | ₩39,467 | ₩40,230 | ₩37,447 | ₩40,045 | +1.46% | 2.2만 |
|---|
| 2026.07.20 | ₩41,033 | ₩41,097 | ₩40,350 | ₩40,484 | -1.34% | 6.5천 |
|---|
| 2026.07.17 | ₩42,344 | ₩43,220 | ₩40,391 | ₩40,467 | -4.43% | 8.9천 |
|---|
| 2026.07.16 | ₩41,989 | ₩41,989 | ₩41,160 | ₩41,160 | -1.98% | 6.2천 |
|---|
| 2026.07.15 | ₩41,314 | ₩42,103 | ₩41,287 | ₩41,375 | +0.15% | 6.4천 |
|---|
| 2026.07.14 | ₩42,551 | ₩43,193 | ₩41,568 | ₩41,568 | -2.31% | 5.4천 |
|---|
| 2026.07.13 | ₩43,829 | ₩43,829 | ₩41,956 | ₩42,533 | -2.96% | 6.9천 |
|---|
| 2026.07.10 | ₩41,474 | ₩42,929 | ₩41,474 | ₩42,855 | +3.33% | 7.7천 |
|---|
| 2026.07.09 | ₩43,120 | ₩43,160 | ₩41,742 | ₩42,020 | -2.55% | 1.3만 |
|---|
| 2026.07.08 | ₩45,943 | ₩45,943 | ₩43,675 | ₩43,675 | -4.94% | 2.1만 |
|---|
| 2026.07.07 | ₩46,478 | ₩46,558 | ₩44,497 | ₩44,974 | -3.24% | 1.2만 |
|---|
| 2026.07.06 | ₩46,772 | ₩46,772 | ₩44,913 | ₩45,394 | -2.95% | 1.8만 |
|---|
| 2026.07.02 | ₩44,150 | ₩46,705 | ₩44,150 | ₩46,606 | +5.56% | 5.9만 |
|---|
| 2026.07.01 | ₩41,969 | ₩43,227 | ₩41,862 | ₩42,846 | +2.09% | 2만 |
|---|
| 2026.06.30 | ₩40,150 | ₩40,845 | ₩39,641 | ₩40,845 | +1.73% | 1.5만 |
|---|
| 2026.06.29 | ₩40,886 | ₩40,886 | ₩39,833 | ₩39,833 | -2.58% | 1.3만 |
|---|
| 2026.06.26 | ₩40,845 | ₩42,183 | ₩40,150 | ₩40,528 | -0.78% | 6.5천 |
|---|
| 2026.06.25 | ₩38,999 | ₩41,367 | ₩38,732 | ₩40,159 | +2.97% | 2.6만 |
|---|
| 2026.06.24 | ₩40,337 | ₩40,337 | ₩38,290 | ₩38,290 | -5.07% | 6.2만 |
|---|
| 2026.06.23 | ₩39,735 | ₩40,166 | ₩39,227 | ₩40,166 | +1.08% | 1.4만 |
|---|
| 2026.06.22 | ₩40,471 | ₩40,471 | ₩38,484 | ₩38,963 | -3.73% | 9.6만 |
|---|
| 2026.06.18 | ₩45,809 | ₩46,050 | ₩40,805 | ₩41,968 | -8.38% | 3.2만 |
|---|
| 2026.06.17 | ₩45,943 | ₩46,652 | ₩44,966 | ₩45,219 | -1.58% | 6만 |
|---|
| 2026.06.16 | ₩45,675 | ₩46,291 | ₩44,551 | ₩46,111 | +0.95% | 1.2만 |
|---|
| 2026.06.15 | ₩45,742 | ₩45,896 | ₩44,834 | ₩44,982 | -1.66% | 2.7만 |
|---|
| 2026.06.12 | ₩48,418 | ₩48,418 | ₩46,719 | ₩46,743 | -3.46% | 1.5만 |
|---|
| 2026.06.11 | ₩45,916 | ₩48,619 | ₩45,755 | ₩48,378 | +5.36% | 3.8만 |
|---|
| 2026.06.10 | ₩45,501 | ₩45,705 | ₩44,351 | ₩44,351 | -2.53% | 2.4만 |
|---|
| 2026.06.09 | ₩43,842 | ₩45,274 | ₩43,481 | ₩45,188 | +3.07% | 2.5만 |
|---|
| 2026.06.08 | ₩44,150 | ₩44,792 | ₩43,280 | ₩43,612 | -1.22% | 1.4만 |
|---|
| 2026.06.05 | ₩43,080 | ₩44,926 | ₩43,080 | ₩44,328 | +2.90% | 1.8만 |
|---|
| 2026.06.04 | ₩43,715 | ₩43,746 | ₩42,812 | ₩43,504 | -0.48% | 3.2만 |
|---|
| 2026.06.03 | ₩42,183 | ₩44,190 | ₩42,183 | ₩42,531 | +0.82% | 1.3만 |
|---|
| 2026.06.02 | ₩42,913 | ₩42,919 | ₩42,195 | ₩42,527 | -0.90% | 1.2만 |
|---|
| 2026.06.01 | ₩44,150 | ₩44,578 | ₩43,060 | ₩43,304 | -1.92% | 3.3만 |
|---|
| 2026.05.29 | ₩46,358 | ₩46,358 | ₩44,658 | ₩44,897 | -3.15% | 2.5만 |
|---|
| 2026.05.28 | ₩45,822 | ₩46,692 | ₩45,501 | ₩46,109 | +0.62% | 3.3만 |
|---|
| 2026.05.27 | ₩45,220 | ₩45,448 | ₩44,070 | ₩45,020 | -0.44% | 2.2만 |
|---|
| 2026.05.26 | ₩45,876 | ₩45,876 | ₩44,819 | ₩45,648 | -0.50% | 2.6만 |
|---|
| 2026.05.22 | ₩43,588 | ₩45,622 | ₩43,588 | ₩45,327 | +3.99% | 3.1만 |
|---|
| 2026.05.21 | ₩44,150 | ₩44,685 | ₩43,080 | ₩43,989 | -0.36% | 2만 |
|---|
| 2026.05.20 | ₩44,083 | ₩44,217 | ₩43,013 | ₩43,738 | -0.78% | 1.7만 |
|---|
| 2026.05.19 | ₩44,953 | ₩44,953 | ₩43,949 | ₩44,399 | -1.23% | 2.8만 |
|---|
| 2026.05.18 | ₩42,759 | ₩44,725 | ₩42,745 | ₩44,695 | +4.53% | 2.7만 |
|---|
| 2026.05.15 | ₩43,321 | ₩44,111 | ₩42,638 | ₩42,745 | -1.33% | 3.6만 |
|---|
| 2026.05.14 | ₩43,294 | ₩43,615 | ₩42,573 | ₩43,454 | +0.37% | 4.3만 |
|---|
| 2026.05.13 | ₩43,668 | ₩43,668 | ₩41,917 | ₩43,509 | -0.36% | 6.4만 |
|---|
| 2026.05.12 | ₩42,478 | ₩43,789 | ₩42,385 | ₩43,775 | +3.06% | 5만 |
|---|
| 2026.05.11 | ₩41,367 | ₩42,784 | ₩40,805 | ₩42,183 | +1.97% | 7.1만 |
|---|
| 2026.05.08 | ₩41,769 | ₩42,076 | ₩41,072 | ₩41,429 | -0.81% | 2만 |
|---|
| 2026.05.07 | ₩42,491 | ₩42,491 | ₩40,805 | ₩42,298 | -0.45% | 2.8만 |
|---|
| 2026.05.06 | ₩41,983 | ₩42,574 | ₩40,257 | ₩42,574 | +1.41% | 4.5만 |
|---|
| 2026.05.05 | ₩44,056 | ₩44,056 | ₩41,595 | ₩41,775 | -5.18% | 3만 |
|---|
| 2026.05.04 | ₩42,277 | ₩44,150 | ₩42,277 | ₩43,330 | +2.49% | 6.2만 |
|---|
| 2026.05.01 | ₩43,588 | ₩43,588 | ₩42,277 | ₩42,467 | -2.57% | 3.8만 |
|---|
| 2026.04.30 | ₩42,277 | ₩43,481 | ₩41,663 | ₩43,341 | +2.52% | 3.9만 |
|---|
| 2026.04.29 | ₩42,852 | ₩43,066 | ₩40,672 | ₩42,046 | -1.88% | 4.5만 |
|---|
| 2026.04.28 | ₩43,254 | ₩43,481 | ₩41,727 | ₩42,431 | -1.90% | 5.3만 |
|---|
| 2026.04.27 | ₩43,214 | ₩44,993 | ₩42,424 | ₩42,719 | -1.15% | 7만 |
|---|
| 2026.04.24 | ₩45,301 | ₩45,301 | ₩41,073 | ₩42,719 | -5.70% | 7.4만 |
|---|
| 2026.04.23 | ₩45,822 | ₩48,962 | ₩44,551 | ₩45,570 | -0.55% | 6.5만 |
|---|
| 2026.04.22 | ₩52,846 | ₩52,846 | ₩49,207 | ₩50,247 | -4.92% | 3.8만 |
|---|
| 2026.04.21 | ₩54,679 | ₩54,679 | ₩52,900 | ₩53,359 | -2.41% | 2만 |
|---|
| 2026.04.20 | ₩57,248 | ₩58,104 | ₩54,789 | ₩54,920 | -4.07% | 2만 |
|---|
| 2026.04.17 | ₩58,947 | ₩60,278 | ₩56,646 | ₩57,047 | -3.22% | 2.3만 |
|---|
| 2026.04.16 | ₩60,512 | ₩60,860 | ₩59,281 | ₩60,203 | -0.51% | 1.2만 |
|---|
| 2026.04.15 | ₩60,847 | ₩61,770 | ₩60,312 | ₩61,042 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩61,409 | ₩61,783 | ₩60,914 | ₩61,098 | -0.51% | 7.4천 |
|---|
| 2026.04.13 | ₩61,917 | ₩63,222 | ₩61,917 | ₩62,682 | +1.24% | 9.4천 |
|---|
| 2026.04.10 | ₩61,930 | ₩63,148 | ₩60,633 | ₩61,525 | -0.65% | 7.5천 |
|---|
| 2026.04.09 | ₩65,088 | ₩66,279 | ₩63,576 | ₩63,711 | -2.12% | 7.5천 |
|---|
| 2026.04.08 | ₩61,837 | ₩64,780 | ₩60,700 | ₩64,589 | +4.45% | 1.9만 |
|---|
| 2026.04.07 | ₩65,904 | ₩66,172 | ₩63,951 | ₩63,951 | -2.96% | 4만 |
|---|
| 2026.04.06 | ₩63,549 | ₩66,800 | ₩63,549 | ₩66,800 | +5.12% | 1.3만 |
|---|
| 2026.04.02 | ₩63,322 | ₩64,004 | ₩62,894 | ₩63,709 | +0.61% | 6천 |
|---|
| 2026.04.01 | ₩61,409 | ₩62,867 | ₩60,713 | ₩62,787 | +2.24% | 7천 |
|---|
| 2026.03.31 | ₩59,884 | ₩60,753 | ₩59,121 | ₩60,151 | +0.45% | 1.3만 |
|---|
| 2026.03.30 | ₩63,375 | ₩63,375 | ₩58,051 | ₩58,623 | -7.50% | 7.3천 |
|---|
| 2026.03.27 | ₩65,289 | ₩65,289 | ₩62,332 | ₩62,492 | -4.28% | 6.7천 |
|---|
| 2026.03.26 | ₩63,322 | ₩66,067 | ₩63,322 | ₩64,819 | +2.36% | 2.5만 |
|---|
| 2026.03.25 | ₩62,037 | ₩64,553 | ₩62,037 | ₩64,323 | +3.68% | 7.9천 |
|---|
| 2026.03.24 | ₩61,690 | ₩62,158 | ₩60,673 | ₩61,355 | -0.54% | 1.4만 |
|---|
| 2026.03.23 | ₩65,396 | ₩65,396 | ₩62,345 | ₩62,930 | -3.77% | 1.3만 |
|---|
| 2026.03.20 | ₩66,827 | ₩66,827 | ₩64,513 | ₩65,543 | -1.92% | 9.3천 |
|---|
| 2026.03.19 | ₩67,068 | ₩67,924 | ₩64,941 | ₩67,322 | +0.38% | 1.8만 |
|---|
| 2026.03.18 | ₩68,098 | ₩68,874 | ₩67,429 | ₩68,620 | +0.77% | 2.4만 |
|---|
| 2026.03.17 | ₩68,446 | ₩68,887 | ₩66,840 | ₩67,095 | -1.97% | 2.4만 |
|---|
| 2026.03.16 | ₩69,382 | ₩70,426 | ₩67,790 | ₩69,231 | -0.22% | 1.8만 |
|---|
| 2026.03.13 | ₩70,814 | ₩72,018 | ₩68,392 | ₩69,516 | -1.83% | 1.6만 |
|---|
| 2026.03.12 | ₩70,306 | ₩72,667 | ₩70,306 | ₩71,027 | +1.03% | 1.6만 |
|---|
| 2026.03.11 | ₩69,690 | ₩71,617 | ₩69,583 | ₩70,346 | +0.94% | 2.5만 |
|---|
| 2026.03.10 | ₩71,617 | ₩72,379 | ₩70,078 | ₩70,707 | -1.27% | 3.3만 |
|---|
| 2026.03.09 | ₩77,062 | ₩77,062 | ₩72,306 | ₩73,570 | -4.53% | 4.7만 |
|---|
| 2026.03.06 | ₩73,302 | ₩75,450 | ₩72,031 | ₩75,336 | +2.77% | 4.9만 |
|---|
| 2026.03.05 | ₩72,494 | ₩72,928 | ₩69,985 | ₩71,577 | -1.27% | 2.4만 |
|---|
| 2026.03.04 | ₩75,376 | ₩75,376 | ₩71,293 | ₩73,878 | -1.99% | 2.8만 |
|---|
| 2026.03.03 | ₩78,065 | ₩78,440 | ₩72,246 | ₩74,573 | -4.47% | 6.5만 |
|---|
| 2026.03.02 | ₩78,988 | ₩79,885 | ₩73,931 | ₩76,634 | -2.98% | 10.5만 |
|---|
| 2026.02.27 | ₩69,650 | ₩72,286 | ₩69,570 | ₩71,924 | +3.27% | 2.5만 |
|---|
| 2026.02.26 | ₩69,195 | ₩69,195 | ₩67,891 | ₩68,152 | -1.51% | 1.7만 |
|---|
| 2026.02.25 | ₩73,236 | ₩73,236 | ₩66,747 | ₩69,797 | -4.69% | 4.2만 |
|---|
| 2026.02.24 | ₩72,246 | ₩74,339 | ₩71,055 | ₩73,555 | +1.81% | 2.2만 |
|---|
| 2026.02.23 | ₩71,389 | ₩73,209 | ₩71,389 | ₩72,377 | +1.38% | 1.3만 |
|---|
| 2026.02.20 | ₩74,493 | ₩74,493 | ₩70,011 | ₩72,045 | -3.29% | 3.4만 |
|---|
| 2026.02.19 | ₩71,590 | ₩74,694 | ₩71,590 | ₩74,078 | +3.48% | 2.8만 |
|---|
| 2026.02.18 | ₩71,858 | ₩72,419 | ₩70,132 | ₩70,520 | -1.86% | 2만 |
|---|
| 2026.02.17 | ₩71,028 | ₩71,419 | ₩69,155 | ₩70,453 | -0.81% | 1.8만 |
|---|
| 2026.02.13 | ₩69,583 | ₩71,710 | ₩69,503 | ₩70,914 | +1.91% | 2.1만 |
|---|
| 2026.02.12 | ₩67,295 | ₩68,996 | ₩66,519 | ₩67,744 | +0.67% | 1.7만 |
|---|
| 2026.02.11 | ₩66,292 | ₩67,040 | ₩64,967 | ₩66,212 | -0.12% | 1.4만 |
|---|
| 2026.02.10 | ₩68,192 | ₩68,192 | ₩65,636 | ₩66,158 | -2.98% | 1만 |
|---|
| 2026.02.09 | ₩66,493 | ₩68,272 | ₩66,038 | ₩68,259 | +2.66% | 2.2만 |
|---|
| 2026.02.06 | ₩62,171 | ₩65,182 | ₩62,171 | ₩65,182 | +4.84% | 8.1천 |
|---|
| 2026.02.05 | ₩61,034 | ₩62,961 | ₩59,924 | ₩61,964 | +1.52% | 1.2만 |
|---|
| 2026.02.04 | ₩66,352 | ₩66,352 | ₩59,710 | ₩61,034 | -8.01% | 4만 |
|---|
| 2026.02.03 | ₩68,499 | ₩68,887 | ₩64,566 | ₩66,372 | -3.11% | 2.5만 |
|---|
| 2026.02.02 | ₩63,603 | ₩68,767 | ₩63,603 | ₩67,964 | +6.86% | 3.1만 |
|---|
| 2026.01.30 | ₩64,660 | ₩69,081 | ₩64,660 | ₩67,491 | +4.38% | 3.7만 |
|---|
| 2026.01.29 | ₩63,803 | ₩69,623 | ₩62,613 | ₩65,289 | +2.33% | 5.7만 |
|---|
| 2026.01.28 | ₩58,425 | ₩60,325 | ₩57,770 | ₩60,231 | +3.09% | 1.2만 |
|---|
| 2026.01.27 | ₩56,860 | ₩59,857 | ₩56,860 | ₩59,776 | +5.13% | 2.5만 |
|---|
| 2026.01.26 | ₩58,505 | ₩58,505 | ₩55,883 | ₩57,057 | -2.48% | 4.1만 |
|---|
| 2026.01.23 | ₩59,041 | ₩59,415 | ₩57,944 | ₩58,828 | -0.36% | 1.5만 |
|---|
| 2026.01.22 | ₩58,211 | ₩59,870 | ₩57,509 | ₩59,453 | +2.13% | 1.5만 |
|---|
| 2026.01.21 | ₩56,793 | ₩58,398 | ₩56,793 | ₩57,996 | +2.12% | 1.9만 |
|---|
| 2026.01.20 | ₩57,475 | ₩57,997 | ₩55,763 | ₩56,115 | -2.37% | 1.6만 |
|---|
| 2026.01.16 | ₩56,967 | ₩57,475 | ₩56,525 | ₩57,338 | +0.65% | 2.2만 |
|---|
| 2026.01.15 | ₩54,679 | ₩56,994 | ₩53,582 | ₩56,622 | +3.55% | 3.5만 |
|---|
| 2026.01.14 | ₩52,699 | ₩56,685 | ₩52,472 | ₩55,542 | +5.39% | 4.7만 |
|---|
| 2026.01.13 | ₩53,368 | ₩53,729 | ₩51,789 | ₩52,810 | -1.05% | 4만 |
|---|
| 2026.01.12 | ₩51,321 | ₩51,669 | ₩49,903 | ₩51,534 | +0.41% | 3.9만 |
|---|
| 2026.01.09 | ₩47,361 | ₩50,572 | ₩46,960 | ₩50,086 | +5.75% | 3.1만 |
|---|
| 2026.01.08 | ₩47,909 | ₩49,916 | ₩45,113 | ₩45,836 | -4.33% | 5만 |
|---|
| 2026.01.07 | ₩47,107 | ₩48,418 | ₩42,009 | ₩42,159 | -10.50% | 3.2만 |
|---|
| 2026.01.06 | ₩45,501 | ₩49,349 | ₩45,501 | ₩46,610 | +2.44% | 2.7만 |
|---|
| 2026.01.05 | ₩43,521 | ₩45,488 | ₩43,521 | ₩44,749 | +2.82% | 1.7만 |
|---|
| 2026.01.02 | ₩39,896 | ₩42,237 | ₩38,899 | ₩42,237 | +5.87% | 1.1만 |
|---|
| 2025.12.31 | ₩40,832 | ₩40,832 | ₩40,215 | ₩40,215 | -1.51% | 1.4천 |
|---|
| 2025.12.30 | ₩41,354 | ₩41,407 | ₩40,962 | ₩40,962 | -0.95% | 6.2천 |
|---|
| 2025.12.29 | ₩40,016 | ₩41,113 | ₩40,016 | ₩41,017 | +2.50% | 1만 |
|---|
| 2025.12.26 | ₩40,621 | ₩40,631 | ₩40,142 | ₩40,142 | -1.18% | 1.1천 |
|---|
| 2025.12.24 | ₩40,852 | ₩41,381 | ₩40,717 | ₩40,717 | -0.33% | 3.4천 |
|---|
| 2025.12.23 | ₩40,350 | ₩40,350 | ₩40,070 | ₩40,127 | -0.55% | 2.6천 |
|---|
| 2025.12.22 | ₩39,267 | ₩40,765 | ₩39,267 | ₩40,524 | +3.20% | 1만 |
|---|
| 2025.12.19 | ₩37,568 | ₩39,240 | ₩37,568 | ₩38,924 | +3.61% | 9.5천 |
|---|
| 2025.12.18 | ₩38,986 | ₩39,110 | ₩38,304 | ₩38,304 | -1.75% | 7.1천 |
|---|
| 2025.12.17 | ₩38,411 | ₩39,414 | ₩37,185 | ₩39,182 | +2.01% | 1.2만 |
|---|
| 2025.12.16 | ₩39,722 | ₩39,989 | ₩39,228 | ₩39,572 | -0.38% | 8.3천 |
|---|
| 2025.12.15 | ₩39,878 | ₩40,805 | ₩39,869 | ₩40,793 | +2.29% | 1.9만 |
|---|
| 2025.12.12 | ₩38,946 | ₩40,217 | ₩38,701 | ₩40,096 | +2.95% | 8.4천 |
|---|
| 2025.12.11 | ₩39,294 | ₩40,043 | ₩39,093 | ₩39,211 | -0.21% | 7.1천 |
|---|
| 2025.12.10 | ₩37,701 | ₩39,039 | ₩36,509 | ₩38,194 | +1.31% | 1.3만 |
|---|
| 2025.12.09 | ₩38,799 | ₩39,708 | ₩38,531 | ₩38,852 | +0.14% | 1.4만 |
|---|
| 2025.12.08 | ₩36,517 | ₩38,678 | ₩36,517 | ₩38,504 | +5.44% | 1.3만 |
|---|
| 2025.12.05 | ₩35,935 | ₩36,544 | ₩35,782 | ₩36,447 | +1.42% | 3.4만 |
|---|
| 2025.12.04 | ₩35,965 | ₩36,042 | ₩35,574 | ₩35,827 | -0.38% | 6.1천 |
|---|
| 2025.12.03 | ₩34,945 | ₩35,869 | ₩34,517 | ₩35,675 | +2.09% | 1.8만 |
|---|
| 2025.12.02 | ₩34,571 | ₩35,093 | ₩34,396 | ₩34,953 | +1.11% | 1.6만 |
|---|
| 2025.12.01 | ₩36,711 | ₩36,711 | ₩34,449 | ₩34,449 | -6.16% | 3.5만 |
|---|
| 2025.11.28 | ₩36,323 | ₩36,916 | ₩36,235 | ₩36,916 | +1.63% | 9.3천 |
|---|
| 2025.11.26 | ₩36,257 | ₩36,778 | ₩36,257 | ₩36,550 | +0.81% | 7.6천 |
|---|
| 2025.11.25 | ₩36,109 | ₩36,186 | ₩35,788 | ₩36,186 | +0.21% | 1.4만 |
|---|
| 2025.11.24 | ₩37,019 | ₩37,019 | ₩35,895 | ₩36,059 | -2.59% | 7.8천 |
|---|
| 2025.11.21 | ₩38,263 | ₩38,865 | ₩37,454 | ₩37,469 | -2.08% | 1.9만 |
|---|
| 2025.11.20 | ₩40,056 | ₩40,056 | ₩38,403 | ₩38,792 | -3.16% | 1.5만 |
|---|
| 2025.11.19 | ₩39,360 | ₩39,457 | ₩39,154 | ₩39,154 | -0.52% | 5.9천 |
|---|
| 2025.11.18 | ₩39,962 | ₩40,337 | ₩39,421 | ₩39,912 | -0.13% | 1.5만 |
|---|
| 2025.11.17 | ₩38,625 | ₩39,308 | ₩38,463 | ₩39,308 | +1.77% | 1.2만 |
|---|
| 2025.11.14 | ₩37,566 | ₩38,558 | ₩37,408 | ₩38,543 | +2.60% | 8.2천 |
|---|
| 2025.11.13 | ₩37,354 | ₩37,367 | ₩36,943 | ₩36,943 | -1.10% | 3.5천 |
|---|
| 2025.11.12 | ₩37,350 | ₩37,421 | ₩36,966 | ₩37,132 | -0.58% | 5.1천 |
|---|
| 2025.11.11 | ₩36,444 | ₩37,850 | ₩36,350 | ₩37,109 | +1.82% | 9천 |
|---|
| 2025.11.10 | ₩36,725 | ₩36,752 | ₩35,775 | ₩36,329 | -1.08% | 1.7만 |
|---|
| 2025.11.07 | ₩38,330 | ₩38,492 | ₩37,287 | ₩37,312 | -2.66% | 4.7천 |
|---|
| 2025.11.06 | ₩39,561 | ₩39,964 | ₩38,732 | ₩39,220 | -0.86% | 6.7천 |
|---|
| 2025.11.05 | ₩41,777 | ₩41,777 | ₩40,032 | ₩40,032 | -4.18% | 7.9천 |
|---|
| 2025.11.04 | ₩41,809 | ₩42,063 | ₩41,482 | ₩41,955 | +0.35% | 9.3천 |
|---|
| 2025.11.03 | ₩42,772 | ₩42,772 | ₩42,023 | ₩42,470 | -0.71% | 1만 |
|---|
| 2025.10.31 | ₩42,210 | ₩43,468 | ₩42,210 | ₩43,223 | +2.40% | 4.5천 |
|---|
| 2025.10.30 | ₩43,066 | ₩43,361 | ₩42,656 | ₩42,784 | -0.66% | 3.6천 |
|---|
| 2025.10.29 | ₩42,197 | ₩42,531 | ₩41,943 | ₩42,062 | -0.32% | 5.1천 |
|---|
| 2025.10.28 | ₩42,411 | ₩42,852 | ₩42,103 | ₩42,202 | -0.49% | 5.2천 |
|---|
| 2025.10.27 | ₩41,809 | ₩42,376 | ₩41,140 | ₩42,376 | +1.36% | 9.1천 |
|---|
| 2025.10.24 | ₩43,033 | ₩43,033 | ₩41,902 | ₩42,149 | -2.06% | 7.1천 |
|---|
| 2025.10.23 | ₩43,321 | ₩43,321 | ₩42,546 | ₩42,585 | -1.70% | 5.9천 |
|---|
| 2025.10.22 | ₩42,719 | ₩43,080 | ₩41,501 | ₩42,375 | -0.80% | 1.4만 |
|---|
| 2025.10.21 | ₩42,558 | ₩45,488 | ₩41,916 | ₩42,808 | +0.59% | 4.7만 |
|---|
| 2025.10.20 | ₩44,257 | ₩45,735 | ₩44,257 | ₩45,735 | +3.34% | 1.6만 |
|---|
| 2025.10.17 | ₩42,959 | ₩43,935 | ₩42,611 | ₩43,935 | +2.27% | 1.1만 |
|---|
| 2025.10.16 | ₩45,046 | ₩45,046 | ₩43,602 | ₩43,619 | -3.17% | 1.4만 |
|---|
| 2025.10.15 | ₩45,836 | ₩45,836 | ₩42,525 | ₩44,771 | -2.32% | 3.5만 |
|---|
| 2025.10.14 | ₩45,060 | ₩45,956 | ₩44,846 | ₩45,725 | +1.48% | 8.7천 |
|---|
| 2025.10.13 | ₩45,568 | ₩46,077 | ₩45,354 | ₩45,560 | -0.02% | 1.8만 |
|---|
| 2025.10.10 | ₩46,371 | ₩47,629 | ₩45,568 | ₩45,840 | -1.15% | 2.5만 |
|---|