시장 데이터를 불러오는 중
전체 종목
Direxion Daily NFLX Bull 2X ETF 과거 주가
Direxion Daily NFLX Bull 2X ETF · NFXL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily NFLX Bull 2X ETF · NFXL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,938 | ₩19,725 | ₩18,684 | ₩18,764 | -0.92% | 164.9만 |
| 2026.10.08 | ₩18,644 | ₩19,472 | ₩18,497 | ₩19,458 | +4.37% | 217.7만 |
| 2026.10.07 | ₩18,043 | ₩18,517 | ₩17,802 | ₩18,457 | +2.29% | 225.9만 |
| 2026.10.06 | ₩17,355 | ₩17,989 | ₩17,255 | ₩17,963 | +3.50% | 174.3만 |
| 2026.10.05 | ₩17,121 | ₩17,348 | ₩16,854 | ₩17,348 | +1.33% | 148.9만 |
| 2026.10.02 | ₩17,422 | ₩17,535 | ₩16,974 | ₩17,135 | -1.65% | 194.6만 |
| 2026.10.01 | ₩18,370 | ₩18,503 | ₩17,522 | ₩17,562 | -4.40% | 189.4만 |
| 2026.09.30 | ₩18,777 | ₩18,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,430 |
| ₩18,470 |
| -1.64% |
| 110.5만 |
| 2026.09.29 | ₩18,877 | ₩19,405 | ₩18,791 | ₩18,871 | -0.04% | 109.7만 |
|---|
| 2026.09.28 | ₩19,565 | ₩19,565 | ₩18,116 | ₩18,323 | -6.35% | 203.5만 |
|---|
| 2026.09.25 | ₩19,619 | ₩19,725 | ₩19,271 | ₩19,352 | -1.36% | 58.9만 |
|---|
| 2026.09.24 | ₩19,605 | ₩19,859 | ₩19,432 | ₩19,672 | +0.34% | 56.1만 |
|---|
| 2026.09.23 | ₩19,912 | ₩20,046 | ₩19,341 | ₩19,512 | -2.01% | 151.4만 |
|---|
| 2026.09.22 | ₩20,821 | ₩20,821 | ₩19,625 | ₩19,953 | -4.17% | 185.8만 |
|---|
| 2026.09.21 | ₩20,046 | ₩21,072 | ₩19,930 | ₩20,807 | +3.80% | 173.4만 |
|---|
| 2026.09.18 | ₩19,632 | ₩20,266 | ₩18,964 | ₩19,939 | +1.56% | 436.6만 |
|---|
| 2026.09.17 | ₩22,904 | ₩22,924 | ₩21,996 | ₩21,996 | -3.97% | 116.4만 |
|---|
| 2026.09.16 | ₩23,465 | ₩23,465 | ₩22,597 | ₩22,637 | -3.53% | 87.6만 |
|---|
| 2026.09.15 | ₩24,413 | ₩24,413 | ₩23,291 | ₩23,572 | -3.45% | 88만 |
|---|
| 2026.09.14 | ₩24,293 | ₩25,482 | ₩24,012 | ₩25,068 | +3.19% | 169.4만 |
|---|
| 2026.09.11 | ₩22,837 | ₩23,411 | ₩22,597 | ₩23,318 | +2.11% | 91.1만 |
|---|
| 2026.09.10 | ₩22,129 | ₩22,684 | ₩21,956 | ₩22,517 | +1.75% | 62.2만 |
|---|
| 2026.09.09 | ₩22,717 | ₩22,937 | ₩22,463 | ₩22,557 | -0.71% | 57.3만 |
|---|
| 2026.09.08 | ₩23,532 | ₩23,532 | ₩22,470 | ₩23,011 | -2.21% | 119.3만 |
|---|
| 2026.09.04 | ₩26,510 | ₩26,764 | ₩23,906 | ₩23,919 | -9.77% | 232.7만 |
|---|
| 2026.09.03 | ₩27,111 | ₩27,365 | ₩26,096 | ₩26,764 | -1.28% | 58.4만 |
|---|
| 2026.09.02 | ₩25,455 | ₩27,057 | ₩25,308 | ₩26,804 | +5.30% | 65.5만 |
|---|
| 2026.09.01 | ₩25,174 | ₩26,456 | ₩24,894 | ₩25,615 | +1.75% | 77.7만 |
|---|
| 2026.08.31 | ₩25,642 | ₩26,203 | ₩25,554 | ₩25,775 | +0.52% | 34.4만 |
|---|
| 2026.08.28 | ₩25,321 | ₩26,617 | ₩25,134 | ₩26,203 | +3.48% | 85.1만 |
|---|
| 2026.08.27 | ₩25,829 | ₩25,829 | ₩24,707 | ₩25,041 | -3.05% | 109.5만 |
|---|
| 2026.08.26 | ₩26,497 | ₩26,710 | ₩25,989 | ₩26,096 | -1.51% | 50.5만 |
|---|
| 2026.08.25 | ₩25,027 | ₩26,724 | ₩24,854 | ₩26,603 | +6.30% | 103만 |
|---|
| 2026.08.24 | ₩25,148 | ₩25,588 | ₩24,613 | ₩25,201 | +0.21% | 61.5만 |
|---|
| 2026.08.21 | ₩25,295 | ₩25,508 | ₩24,694 | ₩24,974 | -1.27% | 59.7만 |
|---|
| 2026.08.20 | ₩25,375 | ₩25,922 | ₩24,961 | ₩25,348 | -0.11% | 85.9만 |
|---|
| 2026.08.19 | ₩24,186 | ₩25,949 | ₩24,119 | ₩25,388 | +4.97% | 165.4만 |
|---|
| 2026.08.18 | ₩23,652 | ₩24,674 | ₩23,038 | ₩23,906 | +1.07% | 147만 |
|---|
| 2026.08.17 | ₩23,959 | ₩24,360 | ₩22,503 | ₩22,864 | -4.57% | 129.1만 |
|---|
| 2026.08.14 | ₩24,420 | ₩24,507 | ₩23,946 | ₩24,186 | -0.96% | 104.4만 |
|---|
| 2026.08.13 | ₩22,984 | ₩24,326 | ₩22,610 | ₩24,226 | +5.40% | 169만 |
|---|
| 2026.08.12 | ₩21,989 | ₩22,103 | ₩21,488 | ₩21,876 | -0.52% | 105.6만 |
|---|
| 2026.08.11 | ₩23,104 | ₩23,492 | ₩22,043 | ₩22,223 | -3.82% | 122.2만 |
|---|
| 2026.08.10 | ₩21,675 | ₩23,147 | ₩21,542 | ₩23,144 | +6.78% | 105.9만 |
|---|
| 2026.08.07 | ₩21,268 | ₩22,076 | ₩21,268 | ₩21,862 | +2.79% | 92.5만 |
|---|
| 2026.08.06 | ₩22,423 | ₩22,457 | ₩21,288 | ₩21,635 | -3.51% | 73.8만 |
|---|
| 2026.08.05 | ₩22,463 | ₩22,561 | ₩21,341 | ₩21,942 | -2.32% | 83.1만 |
|---|
| 2026.08.04 | ₩20,954 | ₩21,669 | ₩20,834 | ₩21,555 | +2.87% | 110.9만 |
|---|
| 2026.08.03 | ₩21,101 | ₩21,796 | ₩20,774 | ₩21,448 | +1.65% | 86.2만 |
|---|
| 2026.07.31 | ₩20,740 | ₩21,088 | ₩20,193 | ₩20,500 | -1.16% | 52.6만 |
|---|
| 2026.07.30 | ₩20,393 | ₩21,475 | ₩19,846 | ₩21,395 | +4.91% | 166.6만 |
|---|
| 2026.07.29 | ₩20,847 | ₩21,715 | ₩20,611 | ₩21,675 | +3.97% | 128.2만 |
|---|
| 2026.07.28 | ₩20,740 | ₩21,715 | ₩20,326 | ₩20,927 | +0.90% | 98.3만 |
|---|
| 2026.07.27 | ₩19,912 | ₩20,527 | ₩19,552 | ₩19,846 | -0.34% | 74.5만 |
|---|
| 2026.07.24 | ₩19,245 | ₩19,986 | ₩18,501 | ₩19,672 | +2.22% | 98.3만 |
|---|
| 2026.07.23 | ₩18,844 | ₩19,271 | ₩18,363 | ₩19,004 | +0.85% | 109.1만 |
|---|
| 2026.07.22 | ₩19,298 | ₩19,962 | ₩18,737 | ₩18,844 | -2.35% | 157.2만 |
|---|
| 2026.07.21 | ₩18,243 | ₩18,951 | ₩17,856 | ₩18,884 | +3.51% | 177.4만 |
|---|
| 2026.07.20 | ₩18,684 | ₩18,751 | ₩17,856 | ₩18,310 | -2.00% | 170.5만 |
|---|
| 2026.07.17 | ₩16,994 | ₩19,392 | ₩16,787 | ₩19,018 | +11.91% | 703.1만 |
|---|
| 2026.07.16 | ₩22,183 | ₩22,490 | ₩21,535 | ₩22,490 | +1.38% | 413.1만 |
|---|
| 2026.07.15 | ₩22,049 | ₩22,784 | ₩21,655 | ₩21,956 | -0.42% | 107.3만 |
|---|
| 2026.07.14 | ₩21,408 | ₩22,156 | ₩21,179 | ₩21,889 | +2.25% | 96.3만 |
|---|
| 2026.07.13 | ₩22,276 | ₩23,038 | ₩22,023 | ₩22,103 | -0.78% | 145.5만 |
|---|
| 2026.07.10 | ₩23,118 | ₩23,118 | ₩21,288 | ₩21,809 | -5.66% | 192.8만 |
|---|
| 2026.07.09 | ₩22,397 | ₩23,156 | ₩22,223 | ₩23,091 | +3.10% | 90.4만 |
|---|
| 2026.07.08 | ₩23,625 | ₩23,812 | ₩22,770 | ₩23,211 | -1.75% | 66.3만 |
|---|
| 2026.07.07 | ₩24,640 | ₩24,774 | ₩23,525 | ₩23,572 | -4.34% | 128만 |
|---|
| 2026.07.06 | ₩24,093 | ₩24,573 | ₩23,278 | ₩23,505 | -2.44% | 120.5만 |
|---|
| 2026.07.02 | ₩22,944 | ₩24,974 | ₩22,864 | ₩24,493 | +6.75% | 323.1만 |
|---|
| 2026.07.01 | ₩21,528 | ₩22,523 | ₩21,435 | ₩22,450 | +4.28% | 239.8만 |
|---|
| 2026.06.30 | ₩22,143 | ₩22,210 | ₩20,821 | ₩20,821 | -5.97% | 112.3만 |
|---|
| 2026.06.29 | ₩22,730 | ₩23,625 | ₩22,236 | ₩22,236 | -2.17% | 131.5만 |
|---|
| 2026.06.26 | ₩20,994 | ₩23,078 | ₩20,968 | ₩22,250 | +5.98% | 216.5만 |
|---|
| 2026.06.25 | ₩20,914 | ₩21,796 | ₩20,607 | ₩20,620 | -1.40% | 80.3만 |
|---|
| 2026.06.24 | ₩21,715 | ₩22,135 | ₩21,074 | ₩21,195 | -2.40% | 109.1만 |
|---|
| 2026.06.23 | ₩22,169 | ₩22,450 | ₩21,675 | ₩21,729 | -1.99% | 117.9만 |
|---|
| 2026.06.22 | ₩24,053 | ₩24,640 | ₩21,248 | ₩21,942 | -8.77% | 233.8만 |
|---|
| 2026.06.18 | ₩24,640 | ₩25,348 | ₩24,012 | ₩24,774 | +0.54% | 88.8만 |
|---|
| 2026.06.17 | ₩25,254 | ₩25,508 | ₩24,453 | ₩24,600 | -2.59% | 104.5만 |
|---|
| 2026.06.16 | ₩27,912 | ₩27,912 | ₩25,061 | ₩25,762 | -7.70% | 187.1만 |
|---|
| 2026.06.15 | ₩27,084 | ₩27,779 | ₩26,924 | ₩27,765 | +2.51% | 87.9만 |
|---|
| 2026.06.12 | ₩27,752 | ₩27,979 | ₩26,163 | ₩26,870 | -3.18% | 70만 |
|---|
| 2026.06.11 | ₩27,966 | ₩28,153 | ₩26,710 | ₩27,512 | -1.62% | 87.7만 |
|---|
| 2026.06.10 | ₩27,859 | ₩28,500 | ₩27,325 | ₩27,979 | +0.43% | 66.4만 |
|---|
| 2026.06.09 | ₩28,193 | ₩28,279 | ₩27,578 | ₩27,618 | -2.04% | 111.9만 |
|---|
| 2026.06.08 | ₩27,712 | ₩28,786 | ₩27,605 | ₩28,486 | +2.80% | 128.1만 |
|---|
| 2026.06.05 | ₩28,313 | ₩28,580 | ₩27,391 | ₩28,179 | -0.47% | 123.7만 |
|---|
| 2026.06.04 | ₩28,954 | ₩29,234 | ₩27,685 | ₩27,819 | -3.92% | 104.9만 |
|---|
| 2026.06.03 | ₩28,767 | ₩29,034 | ₩27,485 | ₩27,792 | -3.39% | 126.5만 |
|---|
| 2026.06.02 | ₩30,690 | ₩30,937 | ₩28,994 | ₩29,034 | -5.40% | 108.8만 |
|---|
| 2026.06.01 | ₩30,797 | ₩31,825 | ₩30,476 | ₩30,824 | +0.09% | 97.2만 |
|---|
| 2026.05.29 | ₩31,164 | ₩31,411 | ₩30,757 | ₩31,011 | -0.49% | 90.4만 |
|---|
| 2026.05.28 | ₩31,652 | ₩31,732 | ₩30,690 | ₩31,224 | -1.35% | 93.7만 |
|---|
| 2026.05.27 | ₩31,772 | ₩32,807 | ₩31,625 | ₩31,959 | +0.59% | 42.9만 |
|---|
| 2026.05.26 | ₩32,733 | ₩32,967 | ₩31,945 | ₩32,253 | -1.47% | 56.3만 |
|---|
| 2026.05.22 | ₩33,361 | ₩33,895 | ₩32,633 | ₩32,907 | -1.36% | 47.1만 |
|---|
| 2026.05.21 | ₩32,733 | ₩34,269 | ₩32,206 | ₩33,475 | +2.26% | 45.2만 |
|---|
| 2026.05.20 | ₩32,934 | ₩32,959 | ₩32,172 | ₩32,680 | -0.77% | 32.5만 |
|---|
| 2026.05.19 | ₩34,069 | ₩35,191 | ₩33,067 | ₩33,601 | -1.37% | 105.5만 |
|---|
| 2026.05.18 | ₩31,571 | ₩33,922 | ₩31,411 | ₩33,842 | +7.19% | 96.7만 |
|---|
| 2026.05.15 | ₩32,306 | ₩33,655 | ₩31,645 | ₩31,865 | -1.36% | 57만 |
|---|
| 2026.05.14 | ₩32,399 | ₩33,014 | ₩31,678 | ₩31,892 | -1.57% | 45.6만 |
|---|
| 2026.05.13 | ₩31,598 | ₩33,094 | ₩31,384 | ₩32,306 | +2.24% | 52.5만 |
|---|
| 2026.05.12 | ₩31,024 | ₩33,493 | ₩31,024 | ₩32,386 | +4.39% | 106.6만 |
|---|
| 2026.05.11 | ₩31,612 | ₩32,229 | ₩30,583 | ₩30,850 | -2.41% | 86.8만 |
|---|
| 2026.05.08 | ₩32,533 | ₩32,773 | ₩32,159 | ₩32,359 | -0.53% | 46.5만 |
|---|
| 2026.05.07 | ₩33,067 | ₩33,775 | ₩32,855 | ₩32,907 | -0.48% | 52.6만 |
|---|
| 2026.05.06 | ₩32,052 | ₩33,161 | ₩31,828 | ₩32,960 | +2.83% | 59.2만 |
|---|
| 2026.05.05 | ₩35,231 | ₩35,251 | ₩32,453 | ₩32,720 | -7.13% | 115.1만 |
|---|
| 2026.05.04 | ₩35,912 | ₩36,099 | ₩35,030 | ₩35,177 | -2.05% | 75만 |
|---|
| 2026.05.01 | ₩37,742 | ₩38,009 | ₩35,792 | ₩35,992 | -4.64% | 70.7만 |
|---|
| 2026.04.30 | ₩35,364 | ₩37,661 | ₩34,977 | ₩37,167 | +5.10% | 84.3만 |
|---|
| 2026.04.29 | ₩35,344 | ₩36,593 | ₩35,070 | ₩36,032 | +1.95% | 59.8만 |
|---|
| 2026.04.28 | ₩35,645 | ₩36,219 | ₩34,437 | ₩36,219 | +1.61% | 80.4만 |
|---|
| 2026.04.27 | ₩35,939 | ₩36,646 | ₩35,438 | ₩35,471 | -1.30% | 57.5만 |
|---|
| 2026.04.24 | ₩36,486 | ₩36,980 | ₩35,809 | ₩36,286 | -0.55% | 77.2만 |
|---|
| 2026.04.23 | ₩37,595 | ₩38,062 | ₩36,059 | ₩36,660 | -2.49% | 146만 |
|---|
| 2026.04.22 | ₩36,900 | ₩37,461 | ₩36,673 | ₩36,940 | +0.11% | 103.6만 |
|---|
| 2026.04.21 | ₩37,661 | ₩38,156 | ₩36,339 | ₩36,459 | -3.19% | 136.9만 |
|---|
| 2026.04.20 | ₩40,105 | ₩40,600 | ₩37,262 | ₩38,342 | -4.40% | 209만 |
|---|
| 2026.04.17 | ₩39,491 | ₩41,708 | ₩38,332 | ₩40,332 | +2.13% | 498.5만 |
|---|
| 2026.04.16 | ₩49,975 | ₩51,244 | ₩49,147 | ₩50,055 | +0.16% | 243.9만 |
|---|
| 2026.04.15 | ₩48,546 | ₩50,238 | ₩47,638 | ₩50,042 | +3.08% | 65.4만 |
|---|
| 2026.04.14 | ₩45,888 | ₩49,053 | ₩45,888 | ₩48,840 | +6.43% | 85만 |
|---|
| 2026.04.13 | ₩46,075 | ₩46,476 | ₩45,007 | ₩46,075 | 0.00% | 50.8만 |
|---|
| 2026.04.10 | ₩45,568 | ₩45,968 | ₩44,553 | ₩45,942 | +0.82% | 42.2만 |
|---|
| 2026.04.09 | ₩42,990 | ₩45,307 | ₩42,663 | ₩45,100 | +4.91% | 71.6만 |
|---|
| 2026.04.08 | ₩43,337 | ₩43,578 | ₩41,214 | ₩42,923 | -0.96% | 53.3만 |
|---|
| 2026.04.07 | ₩42,122 | ₩43,237 | ₩41,895 | ₩42,376 | +0.60% | 27.8만 |
|---|
| 2026.04.06 | ₩44,286 | ₩45,646 | ₩41,641 | ₩42,483 | -4.07% | 57.8만 |
|---|
| 2026.04.02 | ₩39,344 | ₩42,229 | ₩39,344 | ₩42,095 | +6.99% | 56.4만 |
|---|
| 2026.04.01 | ₩40,479 | ₩41,059 | ₩38,623 | ₩39,678 | -1.98% | 51.7만 |
|---|
| 2026.03.31 | ₩38,062 | ₩40,252 | ₩38,009 | ₩40,159 | +5.51% | 50.1만 |
|---|
| 2026.03.30 | ₩37,421 | ₩38,837 | ₩37,074 | ₩37,595 | +0.46% | 31.7만 |
|---|
| 2026.03.27 | ₩39,130 | ₩39,731 | ₩37,488 | ₩38,049 | -2.76% | 42.5만 |
|---|
| 2026.03.26 | ₩36,633 | ₩39,972 | ₩36,126 | ₩38,009 | +3.76% | 60.9만 |
|---|
| 2026.03.25 | ₩36,646 | ₩37,274 | ₩36,313 | ₩37,161 | +1.40% | 42.3만 |
|---|
| 2026.03.24 | ₩37,381 | ₩38,302 | ₩35,965 | ₩36,085 | -3.47% | 36.4만 |
|---|
| 2026.03.23 | ₩37,074 | ₩38,822 | ₩37,074 | ₩38,302 | +3.31% | 23.7만 |
|---|
| 2026.03.20 | ₩36,620 | ₩37,167 | ₩36,167 | ₩37,087 | +1.28% | 30.5만 |
|---|
| 2026.03.19 | ₩39,171 | ₩40,332 | ₩36,282 | ₩37,114 | -5.25% | 41.3만 |
|---|
| 2026.03.18 | ₩39,197 | ₩40,025 | ₩38,596 | ₩39,544 | +0.89% | 19.8만 |
|---|
| 2026.03.17 | ₩39,905 | ₩40,913 | ₩38,997 | ₩39,344 | -1.41% | 37.4만 |
|---|
| 2026.03.16 | ₩40,246 | ₩40,720 | ₩39,344 | ₩40,025 | -0.55% | 28.9만 |
|---|
| 2026.03.13 | ₩39,478 | ₩40,386 | ₩39,211 | ₩40,105 | +1.59% | 46.6만 |
|---|
| 2026.03.12 | ₩39,651 | ₩40,199 | ₩38,957 | ₩39,237 | -1.04% | 27.3만 |
|---|
| 2026.03.11 | ₩41,882 | ₩42,402 | ₩39,611 | ₩39,718 | -5.17% | 57.5만 |
|---|
| 2026.03.10 | ₩42,402 | ₩42,643 | ₩40,973 | ₩41,494 | -2.14% | 51.5만 |
|---|
| 2026.03.09 | ₩42,242 | ₩43,204 | ₩41,221 | ₩42,696 | +1.07% | 82.1만 |
|---|
| 2026.03.06 | ₩43,805 | ₩44,087 | ₩42,002 | ₩43,417 | -0.88% | 68.1만 |
|---|
| 2026.03.05 | ₩42,843 | ₩44,419 | ₩42,670 | ₩43,524 | +1.59% | 74.6만 |
|---|
| 2026.03.04 | ₩41,768 | ₩44,005 | ₩41,761 | ₩43,030 | +3.02% | 141만 |
|---|
| 2026.03.03 | ₩40,760 | ₩42,937 | ₩40,255 | ₩42,349 | +3.90% | 162.5만 |
|---|
| 2026.03.02 | ₩40,119 | ₩42,589 | ₩40,119 | ₩41,735 | +4.03% | 219.6만 |
|---|
| 2026.02.27 | ₩39,504 | ₩41,414 | ₩36,780 | ₩41,134 | +4.12% | 562만 |
|---|
| 2026.02.26 | ₩31,091 | ₩32,900 | ₩30,917 | ₩32,213 | +3.61% | 244.4만 |
|---|
| 2026.02.25 | ₩28,540 | ₩31,117 | ₩28,446 | ₩30,877 | +8.19% | 134.8만 |
|---|
| 2026.02.24 | ₩25,922 | ₩27,578 | ₩25,615 | ₩27,565 | +6.34% | 79.3만 |
|---|
| 2026.02.23 | ₩27,431 | ₩27,431 | ₩25,468 | ₩26,163 | -4.63% | 106.7만 |
|---|
| 2026.02.20 | ₩26,617 | ₩28,179 | ₩26,483 | ₩28,046 | +5.37% | 55.9만 |
|---|
| 2026.02.19 | ₩27,378 | ₩28,102 | ₩26,670 | ₩26,937 | -1.61% | 59.6만 |
|---|
| 2026.02.18 | ₩27,071 | ₩27,832 | ₩26,483 | ₩27,592 | +1.92% | 60.7만 |
|---|
| 2026.02.17 | ₩26,717 | ₩27,538 | ₩25,775 | ₩26,951 | +0.87% | 77.3만 |
|---|
| 2026.02.13 | ₩26,283 | ₩27,084 | ₩25,909 | ₩26,884 | +2.29% | 61.7만 |
|---|
| 2026.02.12 | ₩28,540 | ₩28,540 | ₩25,775 | ₩26,243 | -8.05% | 208.4만 |
|---|
| 2026.02.11 | ₩30,717 | ₩31,077 | ₩28,847 | ₩28,967 | -5.70% | 113.7만 |
|---|
| 2026.02.10 | ₩31,264 | ₩32,720 | ₩30,797 | ₩30,917 | -1.11% | 118.7만 |
|---|
| 2026.02.09 | ₩30,850 | ₩30,850 | ₩29,168 | ₩30,343 | -1.65% | 99.9만 |
|---|
| 2026.02.06 | ₩30,049 | ₩31,064 | ₩29,789 | ₩30,930 | +2.93% | 98.1만 |
|---|
| 2026.02.05 | ₩30,303 | ₩31,698 | ₩29,676 | ₩29,889 | -1.37% | 114만 |
|---|
| 2026.02.04 | ₩29,248 | ₩30,356 | ₩28,760 | ₩29,461 | +0.73% | 106.8만 |
|---|
| 2026.02.03 | ₩31,011 | ₩31,171 | ₩29,047 | ₩29,328 | -5.43% | 107.9만 |
|---|
| 2026.02.02 | ₩31,905 | ₩33,348 | ₩31,406 | ₩31,505 | -1.26% | 66만 |
|---|
| 2026.01.30 | ₩31,745 | ₩32,426 | ₩31,465 | ₩31,985 | +0.76% | 57.1만 |
|---|
| 2026.01.29 | ₩32,707 | ₩32,747 | ₩31,157 | ₩31,745 | -2.94% | 92.2만 |
|---|
| 2026.01.28 | ₩33,728 | ₩34,363 | ₩32,707 | ₩32,960 | -2.28% | 86.1만 |
|---|
| 2026.01.27 | ₩33,535 | ₩33,708 | ₩32,373 | ₩33,708 | +0.52% | 121.3만 |
|---|
| 2026.01.26 | ₩34,723 | ₩34,737 | ₩33,548 | ₩33,788 | -2.69% | 163.5만 |
|---|
| 2026.01.23 | ₩32,092 | ₩34,283 | ₩31,945 | ₩34,109 | +6.28% | 176.2만 |
|---|
| 2026.01.22 | ₩33,334 | ₩33,334 | ₩31,758 | ₩32,226 | -3.33% | 176.1만 |
|---|
| 2026.01.21 | ₩31,358 | ₩33,748 | ₩30,917 | ₩33,628 | +7.24% | 402.1만 |
|---|
| 2026.01.20 | ₩36,620 | ₩37,341 | ₩35,024 | ₩35,244 | -3.76% | 372.2만 |
|---|
| 2026.01.16 | ₩36,112 | ₩36,219 | ₩35,645 | ₩35,832 | -0.78% | 98.6만 |
|---|
| 2026.01.15 | ₩36,606 | ₩37,368 | ₩35,685 | ₩35,925 | -1.86% | 95.2만 |
|---|
| 2026.01.14 | ₩38,570 | ₩38,837 | ₩35,845 | ₩36,272 | -5.96% | 149.1만 |
|---|
| 2026.01.13 | ₩37,087 | ₩38,489 | ₩36,753 | ₩37,835 | +2.02% | 113.4만 |
|---|
| 2026.01.12 | ₩37,328 | ₩37,808 | ₩36,994 | ₩37,100 | -0.61% | 71.3만 |
|---|
| 2026.01.09 | ₩37,528 | ₩37,528 | ₩36,131 | ₩37,074 | -1.21% | 107.5만 |
|---|
| 2026.01.08 | ₩37,995 | ₩38,623 | ₩37,207 | ₩38,035 | +0.11% | 71.6만 |
|---|
| 2026.01.07 | ₩38,984 | ₩39,598 | ₩37,648 | ₩38,196 | -2.02% | 96.7만 |
|---|
| 2026.01.06 | ₩38,890 | ₩38,943 | ₩37,394 | ₩38,089 | -2.06% | 103.2만 |
|---|
| 2026.01.05 | ₩38,463 | ₩39,812 | ₩38,342 | ₩38,877 | +1.08% | 80.5만 |
|---|
| 2026.01.02 | ₩41,200 | ₩41,200 | ₩38,342 | ₩38,516 | -6.52% | 88.2만 |
|---|
| 2025.12.31 | ₩40,746 | ₩41,374 | ₩40,453 | ₩40,933 | +0.46% | 27만 |
|---|
| 2025.12.30 | ₩40,733 | ₩41,134 | ₩40,600 | ₩40,920 | +0.46% | 33.7만 |
|---|
| 2025.12.29 | ₩41,094 | ₩42,002 | ₩40,853 | ₩41,334 | +0.58% | 38.2만 |
|---|
| 2025.12.26 | ₩40,720 | ₩41,759 | ₩40,559 | ₩41,561 | +2.07% | 50.1만 |
|---|
| 2025.12.24 | ₩40,399 | ₩40,920 | ₩40,039 | ₩40,880 | +1.19% | 28.3만 |
|---|
| 2025.12.23 | ₩40,760 | ₩41,067 | ₩40,185 | ₩40,800 | +0.10% | 44.3만 |
|---|
| 2025.12.22 | ₩42,069 | ₩42,069 | ₩40,534 | ₩40,800 | -3.02% | 72.8만 |
|---|
| 2025.12.19 | ₩41,254 | ₩42,843 | ₩41,120 | ₩41,922 | +1.62% | 49.9만 |
|---|
| 2025.12.18 | ₩42,483 | ₩43,137 | ₩41,194 | ₩41,494 | -2.33% | 67.7만 |
|---|
| 2025.12.17 | ₩43,404 | ₩44,740 | ₩41,948 | ₩42,296 | -2.55% | 113만 |
|---|
| 2025.12.16 | ₩41,468 | ₩42,276 | ₩41,000 | ₩42,069 | +1.45% | 52.6만 |
|---|
| 2025.12.15 | ₩43,190 | ₩43,510 | ₩41,174 | ₩41,334 | -4.30% | 70.1만 |
|---|
| 2025.12.12 | ₩43,003 | ₩44,152 | ₩42,229 | ₩42,656 | -0.81% | 134.7만 |
|---|
| 2025.12.11 | ₩41,468 | ₩42,349 | ₩40,600 | ₩41,788 | +0.77% | 91.2만 |
|---|
| 2025.12.10 | ₩44,432 | ₩44,593 | ₩40,252 | ₩40,573 | -8.69% | 200.5만 |
|---|
| 2025.12.09 | ₩46,529 | ₩46,663 | ₩44,967 | ₩46,222 | -0.66% | 103.3만 |
|---|
| 2025.12.08 | ₩49,267 | ₩49,267 | ₩44,846 | ₩46,289 | -6.04% | 243.7만 |
|---|
| 2025.12.05 | ₩48,145 | ₩54,288 | ₩47,277 | ₩49,748 | +3.33% | 197.5만 |
|---|
| 2025.12.04 | ₩53,233 | ₩53,407 | ₩51,325 | ₩52,726 | -0.95% | 74만 |
|---|
| 2025.12.03 | ₩56,759 | ₩56,759 | ₩51,524 | ₩53,621 | -5.53% | 108.4만 |
|---|
| 2025.12.02 | ₩59,203 | ₩59,911 | ₩57,560 | ₩59,524 | +0.54% | 20.5만 |
|---|
| 2025.12.01 | ₩56,238 | ₩59,537 | ₩56,212 | ₩59,150 | +5.18% | 16.6만 |
|---|
| 2025.11.28 | ₩56,412 | ₩57,950 | ₩56,190 | ₩57,467 | +1.87% | 13만 |
|---|
| 2025.11.26 | ₩55,624 | ₩56,919 | ₩55,183 | ₩56,121 | +0.89% | 20.5만 |
|---|
| 2025.11.25 | ₩56,198 | ₩56,198 | ₩53,688 | ₩54,315 | -3.35% | 31.1만 |
|---|
| 2025.11.24 | ₩54,195 | ₩58,095 | ₩53,367 | ₩57,267 | +5.67% | 39.6만 |
|---|
| 2025.11.21 | ₩54,689 | ₩56,652 | ₩53,955 | ₩54,329 | -0.66% | 21.2만 |
|---|
| 2025.11.20 | ₩61,607 | ₩61,714 | ₩55,492 | ₩55,731 | -9.54% | 39만 |
|---|
| 2025.11.19 | ₩63,837 | ₩64,171 | ₩59,120 | ₩60,445 | -5.31% | 45.1만 |
|---|
| 2025.11.18 | ₩60,953 | ₩66,482 | ₩59,991 | ₩65,213 | +6.99% | 50.9만 |
|---|
| 2025.11.17 | ₩61,660 | ₩62,769 | ₩60,245 | ₩61,073 | -0.95% | 25.6만 |
|---|
| 2025.11.14 | ₩65,627 | ₩65,831 | ₩61,567 | ₩62,235 | -5.17% | 70만 |
|---|
| 2025.11.13 | ₩67,457 | ₩68,619 | ₩66,108 | ₩67,056 | -0.59% | 75.1만 |
|---|
| 2025.11.12 | ₩65,413 | ₩68,245 | ₩64,211 | ₩67,577 | +3.31% | 64.1만 |
|---|
| 2025.11.11 | ₩62,983 | ₩65,306 | ₩62,836 | ₩65,173 | +3.48% | 57만 |
|---|
| 2025.11.10 | ₩61,874 | ₩64,153 | ₩61,701 | ₩63,223 | +2.18% | 51만 |
|---|
| 2025.11.07 | ₩60,298 | ₩61,950 | ₩59,697 | ₩61,479 | +1.96% | 49.3만 |
|---|
| 2025.11.06 | ₩60,485 | ₩61,500 | ₩59,504 | ₩60,752 | +0.44% | 52.3만 |
|---|
| 2025.11.05 | ₩59,470 | ₩61,233 | ₩58,295 | ₩60,927 | +2.45% | 49.6만 |
|---|
| 2025.11.04 | ₩60,993 | ₩61,594 | ₩59,712 | ₩60,338 | -1.07% | 46.4만 |
|---|
| 2025.11.03 | ₩64,986 | ₩64,986 | ₩58,388 | ₩61,246 | -5.75% | 101.3만 |
|---|
| 2025.10.31 | ₩62,128 | ₩65,173 | ₩61,647 | ₩63,463 | +2.15% | 113.7만 |
|---|
| 2025.10.30 | ₩60,599 | ₩62,021 | ₩59,964 | ₩60,085 | -0.85% | 95.2만 |
|---|
| 2025.10.29 | ₩61,420 | ₩62,279 | ₩61,009 | ₩61,340 | -0.13% | 46.6만 |
|---|
| 2025.10.28 | ₩60,832 | ₩63,303 | ₩60,712 | ₩61,794 | +1.58% | 105.4만 |
|---|
| 2025.10.27 | ₩61,433 | ₩61,683 | ₩60,045 | ₩60,792 | -1.04% | 109.1만 |
|---|
| 2025.10.24 | ₩62,889 | ₩63,130 | ₩60,859 | ₩60,913 | -3.14% | 123.3만 |
|---|
| 2025.10.23 | ₩64,398 | ₩64,639 | ₩61,540 | ₩63,130 | -1.97% | 114만 |
|---|
| 2025.10.22 | ₩66,856 | ₩68,631 | ₩62,904 | ₩63,490 | -5.03% | 249만 |
|---|
| 2025.10.21 | ₩79,717 | ₩80,264 | ₩78,234 | ₩79,503 | -0.27% | 129.2만 |
|---|
| 2025.10.20 | ₩75,336 | ₩80,164 | ₩75,082 | ₩79,209 | +5.14% | 48.6만 |
|---|
| 2025.10.17 | ₩72,184 | ₩74,698 | ₩71,757 | ₩74,174 | +2.76% | 18.6만 |
|---|
| 2025.10.16 | ₩75,670 | ₩76,525 | ₩71,410 | ₩72,411 | -4.31% | 19만 |
|---|
| 2025.10.15 | ₩76,177 | ₩76,805 | ₩74,521 | ₩74,922 | -1.65% | 10.9만 |
|---|
| 2025.10.14 | ₩76,104 | ₩77,460 | ₩74,818 | ₩76,471 | +0.48% | 12.3만 |
|---|
| 2025.10.13 | ₩77,353 | ₩78,352 | ₩75,203 | ₩76,939 | -0.54% | 14.8만 |
|---|
| 2025.10.10 | ₩78,475 | ₩80,404 | ₩76,752 | ₩77,046 | -1.82% | 44.9만 |
|---|