시장 데이터를 불러오는 중
전체 종목
Direxion Daily Retail Bull 3X ETF 과거 주가
Direxion Daily Retail Bull 3X ETF · RETL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Retail Bull 3X ETF · RETL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,084 | ₩10,231 | ₩9,923 | ₩10,164 | +0.80% | 11만 |
| 2026.10.08 | ₩9,628 | ₩10,204 | ₩9,601 | ₩10,084 | +4.74% | 31.6만 |
| 2026.10.07 | ₩9,561 | ₩9,882 | ₩9,561 | ₩9,775 | +2.24% | 25.9만 |
| 2026.10.06 | ₩9,815 | ₩9,963 | ₩9,654 | ₩9,789 | -0.27% | 29.2만 |
| 2026.10.05 | ₩9,668 | ₩9,815 | ₩9,453 | ₩9,775 | +1.11% | 22.6만 |
| 2026.10.02 | ₩9,856 | ₩9,923 | ₩9,614 | ₩9,668 | -1.90% | 21.5만 |
| 2026.10.01 | ₩9,453 | ₩9,882 | ₩9,319 | ₩9,681 | +2.41% | 30.6만 |
| 2026.09.30 | ₩9,829 | ₩9,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,520 |
| -3.14% |
| 24.2만 |
| 2026.09.29 | ₩9,681 | ₩9,735 | ₩9,440 | ₩9,641 | -0.42% | 27.5만 |
|---|
| 2026.09.28 | ₩9,520 | ₩9,829 | ₩9,386 | ₩9,654 | +1.41% | 24만 |
|---|
| 2026.09.25 | ₩9,507 | ₩9,748 | ₩9,333 | ₩9,641 | +1.41% | 28.5만 |
|---|
| 2026.09.24 | ₩9,547 | ₩9,695 | ₩9,359 | ₩9,534 | -0.14% | 24.1만 |
|---|
| 2026.09.23 | ₩10,070 | ₩10,070 | ₩9,494 | ₩9,534 | -5.33% | 38.3만 |
|---|
| 2026.09.22 | ₩10,057 | ₩10,312 | ₩9,923 | ₩10,084 | +0.27% | 42.7만 |
|---|
| 2026.09.21 | ₩9,722 | ₩9,923 | ₩9,467 | ₩9,748 | +0.28% | 41.1만 |
|---|
| 2026.09.18 | ₩9,654 | ₩9,748 | ₩9,480 | ₩9,494 | -1.67% | 35.4만 |
|---|
| 2026.09.17 | ₩10,057 | ₩10,137 | ₩9,775 | ₩9,789 | -2.67% | 39만 |
|---|
| 2026.09.16 | ₩9,990 | ₩10,244 | ₩9,641 | ₩9,762 | -2.28% | 21.5만 |
|---|
| 2026.09.15 | ₩10,834 | ₩10,834 | ₩9,882 | ₩9,936 | -8.29% | 25.3만 |
|---|
| 2026.09.14 | ₩10,513 | ₩10,995 | ₩10,486 | ₩10,808 | +2.81% | 17.5만 |
|---|
| 2026.09.11 | ₩10,405 | ₩10,580 | ₩10,258 | ₩10,539 | +1.29% | 12.9만 |
|---|
| 2026.09.10 | ₩10,298 | ₩10,298 | ₩9,923 | ₩10,124 | -1.69% | 26.1만 |
|---|
| 2026.09.09 | ₩10,741 | ₩10,754 | ₩10,365 | ₩10,392 | -3.25% | 26.8만 |
|---|
| 2026.09.08 | ₩11,545 | ₩11,545 | ₩10,808 | ₩10,915 | -5.46% | 27.6만 |
|---|
| 2026.09.04 | ₩11,210 | ₩11,693 | ₩11,156 | ₩11,626 | +3.71% | 15.2만 |
|---|
| 2026.09.03 | ₩11,344 | ₩11,559 | ₩11,036 | ₩11,304 | -0.35% | 13.6만 |
|---|
| 2026.09.02 | ₩11,183 | ₩11,411 | ₩11,022 | ₩11,237 | +0.48% | 22.4만 |
|---|
| 2026.09.01 | ₩10,982 | ₩11,317 | ₩10,808 | ₩11,036 | +0.49% | 20.1만 |
|---|
| 2026.08.31 | ₩11,411 | ₩11,424 | ₩11,089 | ₩11,143 | -2.35% | 19.1만 |
|---|
| 2026.08.28 | ₩11,505 | ₩11,679 | ₩11,398 | ₩11,424 | -0.70% | 24.1만 |
|---|
| 2026.08.27 | ₩11,559 | ₩11,719 | ₩11,237 | ₩11,331 | -1.97% | 35.4만 |
|---|
| 2026.08.26 | ₩11,907 | ₩12,256 | ₩11,880 | ₩11,961 | +0.45% | 17만 |
|---|
| 2026.08.25 | ₩12,095 | ₩12,122 | ₩11,693 | ₩11,880 | -1.77% | 22만 |
|---|
| 2026.08.24 | ₩11,827 | ₩12,269 | ₩11,827 | ₩12,269 | +3.74% | 21.7만 |
|---|
| 2026.08.21 | ₩11,693 | ₩11,813 | ₩11,572 | ₩11,787 | +0.80% | 30.3만 |
|---|
| 2026.08.20 | ₩11,559 | ₩11,746 | ₩11,264 | ₩11,424 | -1.16% | 51.6만 |
|---|
| 2026.08.19 | ₩11,894 | ₩12,430 | ₩11,840 | ₩12,296 | +3.38% | 28.4만 |
|---|
| 2026.08.18 | ₩11,880 | ₩12,162 | ₩11,585 | ₩11,612 | -2.26% | 37.4만 |
|---|
| 2026.08.17 | ₩12,162 | ₩12,189 | ₩11,719 | ₩11,773 | -3.20% | 42.6만 |
|---|
| 2026.08.14 | ₩12,377 | ₩12,524 | ₩12,229 | ₩12,336 | -0.33% | 19.5만 |
|---|
| 2026.08.13 | ₩12,658 | ₩12,658 | ₩12,135 | ₩12,551 | -0.85% | 23.9만 |
|---|
| 2026.08.12 | ₩12,524 | ₩12,604 | ₩12,149 | ₩12,323 | -1.61% | 41.2만 |
|---|
| 2026.08.11 | ₩12,846 | ₩13,074 | ₩12,645 | ₩12,698 | -1.15% | 19.8만 |
|---|
| 2026.08.10 | ₩13,342 | ₩13,342 | ₩12,993 | ₩13,127 | -1.61% | 20.1만 |
|---|
| 2026.08.07 | ₩13,194 | ₩13,248 | ₩12,779 | ₩13,181 | -0.10% | 32.4만 |
|---|
| 2026.08.06 | ₩13,181 | ₩13,194 | ₩12,752 | ₩12,819 | -2.75% | 49.7만 |
|---|
| 2026.08.05 | ₩14,173 | ₩14,401 | ₩13,476 | ₩13,476 | -4.92% | 43.4만 |
|---|
| 2026.08.04 | ₩13,610 | ₩14,053 | ₩13,369 | ₩13,919 | +2.27% | 38.2만 |
|---|
| 2026.08.03 | ₩13,235 | ₩13,704 | ₩13,235 | ₩13,503 | +2.03% | 40만 |
|---|
| 2026.07.31 | ₩13,315 | ₩13,315 | ₩12,618 | ₩12,819 | -3.73% | 33.1만 |
|---|
| 2026.07.30 | ₩13,275 | ₩13,382 | ₩12,672 | ₩13,168 | -0.81% | 56.7만 |
|---|
| 2026.07.29 | ₩13,342 | ₩14,214 | ₩13,235 | ₩13,516 | +1.31% | 55만 |
|---|
| 2026.07.28 | ₩12,779 | ₩13,624 | ₩12,779 | ₩13,556 | +6.09% | 43.2만 |
|---|
| 2026.07.27 | ₩12,055 | ₩12,792 | ₩12,055 | ₩12,712 | +5.45% | 47.2만 |
|---|
| 2026.07.24 | ₩11,478 | ₩11,961 | ₩11,317 | ₩11,733 | +2.22% | 32.6만 |
|---|
| 2026.07.23 | ₩12,055 | ₩12,055 | ₩11,250 | ₩11,492 | -4.67% | 60.9만 |
|---|
| 2026.07.22 | ₩12,631 | ₩12,645 | ₩12,350 | ₩12,497 | -1.06% | 14만 |
|---|
| 2026.07.21 | ₩12,578 | ₩12,725 | ₩12,242 | ₩12,377 | -1.60% | 23.3만 |
|---|
| 2026.07.20 | ₩13,007 | ₩13,060 | ₩12,484 | ₩12,551 | -3.51% | 32만 |
|---|
| 2026.07.17 | ₩12,993 | ₩13,704 | ₩12,591 | ₩12,779 | -1.65% | 64.7만 |
|---|
| 2026.07.16 | ₩12,645 | ₩13,570 | ₩12,645 | ₩13,221 | +4.56% | 46.4만 |
|---|
| 2026.07.15 | ₩12,202 | ₩13,074 | ₩12,202 | ₩12,631 | +3.52% | 63.7만 |
|---|
| 2026.07.14 | ₩12,149 | ₩12,256 | ₩11,693 | ₩12,082 | -0.55% | 32.4만 |
|---|
| 2026.07.13 | ₩12,323 | ₩12,819 | ₩11,961 | ₩12,014 | -2.50% | 44만 |
|---|
| 2026.07.10 | ₩11,813 | ₩12,363 | ₩11,813 | ₩12,256 | +3.75% | 42.5만 |
|---|
| 2026.07.09 | ₩11,411 | ₩11,840 | ₩11,237 | ₩11,813 | +3.53% | 34.2만 |
|---|
| 2026.07.08 | ₩11,733 | ₩11,733 | ₩11,062 | ₩11,424 | -2.63% | 73.9만 |
|---|
| 2026.07.07 | ₩12,229 | ₩12,417 | ₩11,800 | ₩11,934 | -2.41% | 52.9만 |
|---|
| 2026.07.06 | ₩12,149 | ₩12,377 | ₩11,746 | ₩12,068 | -0.66% | 25.9만 |
|---|
| 2026.07.02 | ₩12,403 | ₩12,430 | ₩11,840 | ₩12,269 | -1.08% | 38.3만 |
|---|
| 2026.07.01 | ₩11,947 | ₩12,430 | ₩11,880 | ₩12,175 | +1.91% | 28.2만 |
|---|
| 2026.06.30 | ₩12,149 | ₩12,175 | ₩11,693 | ₩12,175 | +0.22% | 41.8만 |
|---|
| 2026.06.29 | ₩12,631 | ₩12,631 | ₩12,162 | ₩12,283 | -2.76% | 40.9만 |
|---|
| 2026.06.26 | ₩12,068 | ₩12,604 | ₩12,068 | ₩12,551 | +4.00% | 50.3만 |
|---|
| 2026.06.25 | ₩12,390 | ₩12,618 | ₩11,867 | ₩12,082 | -2.49% | 66.5만 |
|---|
| 2026.06.24 | ₩11,612 | ₩12,470 | ₩11,612 | ₩12,417 | +6.93% | 80.4만 |
|---|
| 2026.06.23 | ₩11,156 | ₩11,626 | ₩11,156 | ₩11,424 | +2.40% | 43.5만 |
|---|
| 2026.06.22 | ₩11,559 | ₩11,974 | ₩11,344 | ₩11,357 | -1.74% | 55.8만 |
|---|
| 2026.06.18 | ₩11,183 | ₩11,760 | ₩11,183 | ₩11,639 | +4.08% | 67.1만 |
|---|
| 2026.06.17 | ₩11,907 | ₩12,108 | ₩10,875 | ₩10,942 | -8.11% | 110.2만 |
|---|
| 2026.06.16 | ₩12,269 | ₩12,484 | ₩11,934 | ₩11,988 | -2.30% | 69.2만 |
|---|
| 2026.06.15 | ₩12,537 | ₩12,819 | ₩12,082 | ₩12,135 | -3.21% | 120.8만 |
|---|
| 2026.06.12 | ₩12,309 | ₩12,484 | ₩12,014 | ₩12,242 | -0.54% | 98.9만 |
|---|
| 2026.06.11 | ₩11,398 | ₩12,256 | ₩11,223 | ₩12,229 | +7.29% | 130.9만 |
|---|
| 2026.06.10 | ₩10,942 | ₩11,585 | ₩10,875 | ₩11,183 | +2.21% | 119.8만 |
|---|
| 2026.06.09 | ₩10,888 | ₩11,612 | ₩10,647 | ₩11,116 | +2.09% | 136.5만 |
|---|
| 2026.06.08 | ₩10,352 | ₩10,969 | ₩10,352 | ₩10,727 | +3.63% | 48.6만 |
|---|
| 2026.06.05 | ₩10,647 | ₩10,875 | ₩10,097 | ₩10,325 | -3.02% | 45.3만 |
|---|
| 2026.06.04 | ₩10,848 | ₩11,049 | ₩10,580 | ₩10,674 | -1.61% | 48.5만 |
|---|
| 2026.06.03 | ₩10,593 | ₩10,607 | ₩10,325 | ₩10,607 | +0.13% | 46.6만 |
|---|
| 2026.06.02 | ₩10,767 | ₩10,834 | ₩10,580 | ₩10,741 | -0.25% | 50.6만 |
|---|
| 2026.06.01 | ₩10,674 | ₩10,727 | ₩10,231 | ₩10,593 | -0.75% | 74.3만 |
|---|
| 2026.05.29 | ₩11,103 | ₩11,250 | ₩10,754 | ₩10,861 | -2.17% | 54.7만 |
|---|
| 2026.05.28 | ₩11,009 | ₩11,599 | ₩10,888 | ₩11,492 | +4.38% | 70.5만 |
|---|
| 2026.05.27 | ₩10,700 | ₩11,424 | ₩10,700 | ₩10,861 | +1.50% | 137.3만 |
|---|
| 2026.05.26 | ₩10,472 | ₩10,767 | ₩10,285 | ₩10,472 | 0.00% | 82.1만 |
|---|
| 2026.05.22 | ₩10,097 | ₩10,352 | ₩10,070 | ₩10,338 | +2.39% | 68.1만 |
|---|
| 2026.05.21 | ₩9,453 | ₩10,218 | ₩9,185 | ₩10,084 | +6.67% | 132.5만 |
|---|
| 2026.05.20 | ₩9,118 | ₩9,856 | ₩8,702 | ₩9,762 | +7.06% | 170.3만 |
|---|
| 2026.05.19 | ₩9,225 | ₩9,440 | ₩8,823 | ₩9,158 | -0.73% | 70.9만 |
|---|
| 2026.05.18 | ₩9,145 | ₩9,547 | ₩8,944 | ₩9,319 | +1.91% | 62.8만 |
|---|
| 2026.05.15 | ₩9,547 | ₩9,641 | ₩9,132 | ₩9,172 | -3.93% | 62.2만 |
|---|
| 2026.05.14 | ₩9,708 | ₩9,896 | ₩9,547 | ₩9,601 | -1.10% | 69.7만 |
|---|
| 2026.05.13 | ₩9,507 | ₩9,534 | ₩9,078 | ₩9,413 | -0.99% | 115.7만 |
|---|
| 2026.05.12 | ₩10,070 | ₩10,110 | ₩9,440 | ₩9,748 | -3.20% | 74.9만 |
|---|
| 2026.05.11 | ₩11,250 | ₩11,250 | ₩10,057 | ₩10,110 | -10.13% | 71.9만 |
|---|
| 2026.05.08 | ₩11,317 | ₩11,465 | ₩10,969 | ₩11,290 | -0.24% | 70.7만 |
|---|
| 2026.05.07 | ₩11,559 | ₩11,733 | ₩10,875 | ₩11,170 | -3.36% | 70.7만 |
|---|
| 2026.05.06 | ₩11,505 | ₩11,706 | ₩11,357 | ₩11,465 | -0.35% | 59.2만 |
|---|
| 2026.05.05 | ₩10,982 | ₩11,357 | ₩10,982 | ₩11,223 | +2.20% | 46.7만 |
|---|
| 2026.05.04 | ₩11,478 | ₩11,733 | ₩10,794 | ₩10,915 | -4.91% | 64.2만 |
|---|
| 2026.05.01 | ₩11,773 | ₩12,014 | ₩11,545 | ₩11,733 | -0.34% | 88.7만 |
|---|
| 2026.04.30 | ₩11,197 | ₩11,974 | ₩11,129 | ₩11,840 | +5.75% | 65.9만 |
|---|
| 2026.04.29 | ₩11,129 | ₩11,424 | ₩10,928 | ₩11,049 | -0.72% | 38.9만 |
|---|
| 2026.04.28 | ₩11,559 | ₩11,947 | ₩11,143 | ₩11,331 | -1.97% | 70.6만 |
|---|
| 2026.04.27 | ₩11,800 | ₩12,068 | ₩11,612 | ₩11,626 | -1.48% | 47.5만 |
|---|
| 2026.04.24 | ₩11,907 | ₩11,907 | ₩11,505 | ₩11,854 | -0.45% | 49.7만 |
|---|
| 2026.04.23 | ₩12,417 | ₩12,444 | ₩11,545 | ₩11,934 | -3.89% | 73.9만 |
|---|
| 2026.04.22 | ₩12,725 | ₩12,792 | ₩12,189 | ₩12,444 | -2.21% | 34.2만 |
|---|
| 2026.04.21 | ₩12,967 | ₩13,221 | ₩12,336 | ₩12,484 | -3.72% | 40.2만 |
|---|
| 2026.04.20 | ₩12,202 | ₩12,819 | ₩12,135 | ₩12,792 | +4.84% | 60.4만 |
|---|
| 2026.04.17 | ₩11,800 | ₩12,658 | ₩11,760 | ₩12,350 | +4.66% | 70.1만 |
|---|
| 2026.04.16 | ₩11,197 | ₩11,478 | ₩11,089 | ₩11,398 | +1.80% | 26.6만 |
|---|
| 2026.04.15 | ₩11,009 | ₩11,304 | ₩10,995 | ₩11,156 | +1.34% | 29.7만 |
|---|
| 2026.04.14 | ₩10,888 | ₩11,143 | ₩10,781 | ₩11,036 | +1.35% | 25.5만 |
|---|
| 2026.04.13 | ₩10,539 | ₩10,902 | ₩10,338 | ₩10,902 | +3.44% | 53.1만 |
|---|
| 2026.04.10 | ₩11,237 | ₩11,237 | ₩10,620 | ₩10,700 | -4.77% | 24.9만 |
|---|
| 2026.04.09 | ₩10,660 | ₩11,331 | ₩10,593 | ₩11,156 | +4.65% | 47.1만 |
|---|
| 2026.04.08 | ₩10,861 | ₩11,277 | ₩10,700 | ₩10,808 | -0.49% | 37.1만 |
|---|
| 2026.04.07 | ₩10,244 | ₩10,352 | ₩9,815 | ₩10,151 | -0.92% | 84.1만 |
|---|
| 2026.04.06 | ₩9,842 | ₩10,419 | ₩9,842 | ₩10,379 | +5.45% | 56.2만 |
|---|
| 2026.04.02 | ₩9,534 | ₩10,137 | ₩9,359 | ₩9,909 | +3.94% | 72.1만 |
|---|
| 2026.04.01 | ₩9,976 | ₩10,204 | ₩9,882 | ₩9,963 | -0.13% | 156.8만 |
|---|
| 2026.03.31 | ₩9,574 | ₩10,191 | ₩9,333 | ₩9,896 | +3.36% | 66.2만 |
|---|
| 2026.03.30 | ₩9,494 | ₩9,561 | ₩9,011 | ₩9,185 | -3.25% | 86만 |
|---|
| 2026.03.27 | ₩9,654 | ₩9,654 | ₩9,185 | ₩9,266 | -4.03% | 141.6만 |
|---|
| 2026.03.26 | ₩9,654 | ₩10,137 | ₩9,614 | ₩9,762 | +1.11% | 79만 |
|---|
| 2026.03.25 | ₩9,882 | ₩10,084 | ₩9,346 | ₩9,815 | -0.68% | 75만 |
|---|
| 2026.03.24 | ₩9,413 | ₩9,789 | ₩9,252 | ₩9,520 | +1.14% | 77.7만 |
|---|
| 2026.03.23 | ₩9,909 | ₩10,177 | ₩9,735 | ₩9,789 | -1.22% | 103.8만 |
|---|
| 2026.03.20 | ₩9,628 | ₩9,708 | ₩9,132 | ₩9,239 | -4.04% | 77.7만 |
|---|
| 2026.03.19 | ₩9,319 | ₩9,936 | ₩9,239 | ₩9,735 | +4.46% | 89.8만 |
|---|
| 2026.03.18 | ₩9,748 | ₩9,909 | ₩9,386 | ₩9,386 | -3.71% | 51만 |
|---|
| 2026.03.17 | ₩10,017 | ₩10,312 | ₩9,882 | ₩9,909 | -1.07% | 44.8만 |
|---|
| 2026.03.16 | ₩10,057 | ₩10,218 | ₩9,842 | ₩9,882 | -1.73% | 38만 |
|---|
| 2026.03.13 | ₩10,097 | ₩10,164 | ₩9,722 | ₩9,815 | -2.79% | 45.5만 |
|---|
| 2026.03.12 | ₩10,379 | ₩10,392 | ₩9,856 | ₩9,896 | -4.65% | 94.3만 |
|---|
| 2026.03.11 | ₩10,834 | ₩11,009 | ₩10,365 | ₩10,526 | -2.85% | 94만 |
|---|
| 2026.03.10 | ₩10,902 | ₩11,505 | ₩10,794 | ₩10,848 | -0.49% | 67.9만 |
|---|
| 2026.03.09 | ₩10,526 | ₩10,942 | ₩9,802 | ₩10,928 | +3.82% | 81.5만 |
|---|
| 2026.03.06 | ₩11,143 | ₩11,143 | ₩10,620 | ₩11,009 | -1.20% | 154.3만 |
|---|
| 2026.03.05 | ₩11,840 | ₩12,135 | ₩11,183 | ₩11,679 | -1.36% | 50.9만 |
|---|
| 2026.03.04 | ₩12,269 | ₩12,551 | ₩11,934 | ₩12,242 | -0.22% | 44.5만 |
|---|
| 2026.03.03 | ₩11,572 | ₩12,229 | ₩10,915 | ₩12,135 | +4.87% | 70.8만 |
|---|
| 2026.03.02 | ₩12,068 | ₩12,444 | ₩11,827 | ₩12,336 | +2.22% | 54만 |
|---|
| 2026.02.27 | ₩12,631 | ₩12,806 | ₩12,390 | ₩12,712 | +0.64% | 41.7만 |
|---|
| 2026.02.26 | ₩12,779 | ₩13,275 | ₩12,698 | ₩13,007 | +1.78% | 47.6만 |
|---|
| 2026.02.25 | ₩12,645 | ₩12,712 | ₩12,283 | ₩12,578 | -0.53% | 38.9만 |
|---|
| 2026.02.24 | ₩12,672 | ₩13,114 | ₩12,631 | ₩12,899 | +1.80% | 33만 |
|---|
| 2026.02.23 | ₩13,141 | ₩13,262 | ₩12,028 | ₩12,658 | -3.67% | 80.9만 |
|---|
| 2026.02.20 | ₩12,980 | ₩14,106 | ₩12,739 | ₩13,463 | +3.72% | 168.4만 |
|---|
| 2026.02.19 | ₩13,060 | ₩13,315 | ₩12,832 | ₩13,248 | +1.44% | 26.5만 |
|---|
| 2026.02.18 | ₩12,886 | ₩13,476 | ₩12,712 | ₩13,235 | +2.71% | 31.3만 |
|---|
| 2026.02.17 | ₩13,248 | ₩13,597 | ₩12,511 | ₩12,953 | -2.23% | 26.6만 |
|---|
| 2026.02.13 | ₩12,698 | ₩13,262 | ₩12,457 | ₩13,141 | +3.48% | 69.6만 |
|---|
| 2026.02.12 | ₩13,235 | ₩13,637 | ₩12,377 | ₩12,564 | -5.07% | 44.8만 |
|---|
| 2026.02.11 | ₩13,275 | ₩13,449 | ₩12,806 | ₩12,940 | -2.53% | 23만 |
|---|
| 2026.02.10 | ₩13,637 | ₩13,744 | ₩12,980 | ₩12,993 | -4.72% | 23.5만 |
|---|
| 2026.02.09 | ₩13,972 | ₩14,079 | ₩13,597 | ₩13,758 | -1.54% | 14만 |
|---|
| 2026.02.06 | ₩13,087 | ₩14,093 | ₩13,087 | ₩14,053 | +7.38% | 43.1만 |
|---|
| 2026.02.05 | ₩13,704 | ₩13,945 | ₩12,859 | ₩13,007 | -5.09% | 62.7만 |
|---|
| 2026.02.04 | ₩13,597 | ₩14,173 | ₩13,382 | ₩13,972 | +2.76% | 74.9만 |
|---|
| 2026.02.03 | ₩13,275 | ₩13,972 | ₩13,114 | ₩13,409 | +1.01% | 39.4만 |
|---|
| 2026.02.02 | ₩12,672 | ₩13,355 | ₩12,444 | ₩13,355 | +5.40% | 26.8만 |
|---|
| 2026.01.30 | ₩12,578 | ₩12,873 | ₩12,336 | ₩12,658 | +0.64% | 20.8만 |
|---|
| 2026.01.29 | ₩13,034 | ₩13,208 | ₩12,470 | ₩12,658 | -2.88% | 52.3만 |
|---|
| 2026.01.28 | ₩13,664 | ₩13,677 | ₩12,859 | ₩13,114 | -4.02% | 37.3만 |
|---|
| 2026.01.27 | ₩13,851 | ₩13,851 | ₩13,262 | ₩13,597 | -1.84% | 28.7만 |
|---|
| 2026.01.26 | ₩13,865 | ₩14,026 | ₩13,583 | ₩13,784 | -0.58% | 27.6만 |
|---|
| 2026.01.23 | ₩14,079 | ₩14,307 | ₩13,624 | ₩13,825 | -1.81% | 22.5만 |
|---|
| 2026.01.22 | ₩14,884 | ₩15,139 | ₩14,106 | ₩14,227 | -4.41% | 34.1만 |
|---|
| 2026.01.21 | ₩14,053 | ₩14,817 | ₩14,053 | ₩14,549 | +3.53% | 43.8만 |
|---|
| 2026.01.20 | ₩13,892 | ₩14,240 | ₩13,556 | ₩13,825 | -0.48% | 42.3만 |
|---|
| 2026.01.16 | ₩14,844 | ₩14,844 | ₩14,455 | ₩14,629 | -1.45% | 28.9만 |
|---|
| 2026.01.15 | ₩14,361 | ₩15,018 | ₩14,160 | ₩14,830 | +3.27% | 33.8만 |
|---|
| 2026.01.14 | ₩14,509 | ₩14,790 | ₩14,106 | ₩14,334 | -1.20% | 45.1만 |
|---|
| 2026.01.13 | ₩14,441 | ₩14,643 | ₩14,374 | ₩14,589 | +1.02% | 37.1만 |
|---|
| 2026.01.12 | ₩13,865 | ₩14,683 | ₩13,449 | ₩14,428 | +4.06% | 35.2만 |
|---|
| 2026.01.09 | ₩14,415 | ₩14,871 | ₩13,610 | ₩14,482 | +0.47% | 76.4만 |
|---|
| 2026.01.08 | ₩13,436 | ₩14,750 | ₩13,409 | ₩14,321 | +6.59% | 60.4만 |
|---|
| 2026.01.07 | ₩14,026 | ₩14,214 | ₩13,624 | ₩13,650 | -2.68% | 15.9만 |
|---|
| 2026.01.06 | ₩13,007 | ₩14,146 | ₩13,007 | ₩14,012 | +7.73% | 37.5만 |
|---|
| 2026.01.05 | ₩12,537 | ₩13,382 | ₩12,484 | ₩13,101 | +4.49% | 36.6만 |
|---|
| 2026.01.02 | ₩12,484 | ₩12,739 | ₩12,269 | ₩12,631 | +1.18% | 21.5만 |
|---|
| 2025.12.31 | ₩12,591 | ₩12,645 | ₩12,350 | ₩12,363 | -1.81% | 11만 |
|---|
| 2025.12.30 | ₩12,899 | ₩12,899 | ₩12,658 | ₩12,685 | -1.66% | 13.3만 |
|---|
| 2025.12.29 | ₩13,141 | ₩13,235 | ₩12,886 | ₩12,953 | -1.43% | 15.6만 |
|---|
| 2025.12.26 | ₩13,208 | ₩13,382 | ₩13,074 | ₩13,248 | +0.30% | 21.1만 |
|---|
| 2025.12.24 | ₩12,873 | ₩13,342 | ₩12,819 | ₩13,302 | +3.33% | 11.8만 |
|---|
| 2025.12.23 | ₩13,194 | ₩13,262 | ₩12,792 | ₩12,899 | -2.24% | 15.9만 |
|---|
| 2025.12.22 | ₩13,369 | ₩13,530 | ₩13,141 | ₩13,235 | -1.00% | 20.2만 |
|---|
| 2025.12.19 | ₩13,168 | ₩13,342 | ₩13,060 | ₩13,342 | +1.32% | 36.1만 |
|---|
| 2025.12.18 | ₩13,503 | ₩13,798 | ₩13,181 | ₩13,235 | -1.99% | 34.8만 |
|---|
| 2025.12.17 | ₩13,436 | ₩13,650 | ₩13,141 | ₩13,235 | -1.50% | 66만 |
|---|
| 2025.12.16 | ₩13,422 | ₩13,664 | ₩13,034 | ₩13,275 | -1.10% | 30.2만 |
|---|
| 2025.12.15 | ₩13,744 | ₩13,798 | ₩13,436 | ₩13,436 | -2.24% | 36.2만 |
|---|
| 2025.12.12 | ₩14,079 | ₩14,106 | ₩13,436 | ₩13,543 | -3.81% | 114.7만 |
|---|
| 2025.12.11 | ₩13,463 | ₩14,093 | ₩13,463 | ₩13,932 | +3.49% | 36.1만 |
|---|
| 2025.12.10 | ₩13,007 | ₩13,717 | ₩12,953 | ₩13,530 | +4.02% | 37.9만 |
|---|
| 2025.12.09 | ₩12,484 | ₩13,087 | ₩12,309 | ₩13,007 | +4.19% | 42.6만 |
|---|
| 2025.12.08 | ₩13,060 | ₩13,060 | ₩12,511 | ₩12,672 | -2.98% | 44.4만 |
|---|
| 2025.12.05 | ₩12,484 | ₩13,141 | ₩12,457 | ₩12,792 | +2.47% | 54.5만 |
|---|
| 2025.12.04 | ₩12,350 | ₩12,739 | ₩12,014 | ₩12,363 | +0.11% | 46.5만 |
|---|
| 2025.12.03 | ₩12,122 | ₩12,725 | ₩12,108 | ₩12,470 | +2.88% | 63.5만 |
|---|
| 2025.12.02 | ₩12,256 | ₩12,256 | ₩11,827 | ₩11,974 | -2.30% | 34.2만 |
|---|
| 2025.12.01 | ₩11,719 | ₩12,457 | ₩11,679 | ₩12,122 | +3.43% | 71만 |
|---|
| 2025.11.28 | ₩12,122 | ₩12,162 | ₩11,907 | ₩12,001 | -1.00% | 34.2만 |
|---|
| 2025.11.26 | ₩11,572 | ₩12,269 | ₩11,572 | ₩12,055 | +4.17% | 84.4만 |
|---|
| 2025.11.25 | ₩10,499 | ₩11,760 | ₩10,405 | ₩11,532 | +9.83% | 82만 |
|---|
| 2025.11.24 | ₩10,325 | ₩10,472 | ₩10,110 | ₩10,191 | -1.30% | 41.8만 |
|---|
| 2025.11.21 | ₩9,547 | ₩10,499 | ₩9,520 | ₩10,325 | +8.15% | 62.8만 |
|---|
| 2025.11.20 | ₩9,990 | ₩10,151 | ₩9,359 | ₩9,386 | -6.04% | 50.9만 |
|---|
| 2025.11.19 | ₩9,949 | ₩10,017 | ₩9,587 | ₩9,762 | -1.89% | 39.5만 |
|---|
| 2025.11.18 | ₩9,775 | ₩10,097 | ₩9,614 | ₩9,909 | +1.37% | 35.5만 |
|---|
| 2025.11.17 | ₩10,285 | ₩10,553 | ₩9,775 | ₩9,923 | -3.52% | 68.8만 |
|---|
| 2025.11.14 | ₩10,338 | ₩10,607 | ₩10,271 | ₩10,432 | +0.91% | 40.7만 |
|---|
| 2025.11.13 | ₩10,969 | ₩11,331 | ₩10,553 | ₩10,647 | -2.93% | 40.6만 |
|---|
| 2025.11.12 | ₩10,942 | ₩11,344 | ₩10,942 | ₩11,036 | +0.86% | 66.3만 |
|---|
| 2025.11.11 | ₩10,714 | ₩10,955 | ₩10,647 | ₩10,848 | +1.25% | 36.5만 |
|---|
| 2025.11.10 | ₩10,593 | ₩10,674 | ₩10,298 | ₩10,539 | -0.51% | 41.4만 |
|---|
| 2025.11.07 | ₩9,936 | ₩10,539 | ₩9,856 | ₩10,419 | +4.86% | 42.9만 |
|---|
| 2025.11.06 | ₩10,700 | ₩10,781 | ₩9,949 | ₩10,030 | -6.27% | 52.7만 |
|---|
| 2025.11.05 | ₩10,539 | ₩11,398 | ₩10,365 | ₩10,995 | +4.33% | 87.1만 |
|---|
| 2025.11.04 | ₩10,593 | ₩10,687 | ₩10,392 | ₩10,446 | -1.39% | 20.6만 |
|---|
| 2025.11.03 | ₩10,902 | ₩10,969 | ₩10,526 | ₩10,969 | +0.62% | 30.2만 |
|---|
| 2025.10.31 | ₩11,116 | ₩11,116 | ₩10,647 | ₩10,982 | -1.21% | 38.3만 |
|---|
| 2025.10.30 | ₩11,666 | ₩11,666 | ₩10,942 | ₩11,009 | -5.63% | 64.3만 |
|---|
| 2025.10.29 | ₩12,725 | ₩12,725 | ₩11,760 | ₩12,068 | -5.16% | 34.8만 |
|---|
| 2025.10.28 | ₩12,792 | ₩13,221 | ₩12,631 | ₩12,873 | +0.63% | 16.9만 |
|---|
| 2025.10.27 | ₩12,886 | ₩13,221 | ₩12,792 | ₩12,886 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩13,047 | ₩13,127 | ₩12,591 | ₩12,645 | -3.08% | 26.5만 |
|---|
| 2025.10.23 | ₩12,564 | ₩12,886 | ₩12,390 | ₩12,779 | +1.71% | 25.4만 |
|---|
| 2025.10.22 | ₩12,739 | ₩12,859 | ₩12,430 | ₩12,698 | -0.32% | 30.1만 |
|---|
| 2025.10.21 | ₩12,591 | ₩13,101 | ₩12,444 | ₩12,859 | +2.13% | 20.4만 |
|---|
| 2025.10.20 | ₩12,564 | ₩12,806 | ₩12,524 | ₩12,658 | +0.75% | 22.2만 |
|---|
| 2025.10.17 | ₩12,175 | ₩12,470 | ₩12,135 | ₩12,309 | +1.10% | 31.3만 |
|---|
| 2025.10.16 | ₩12,819 | ₩12,873 | ₩12,055 | ₩12,309 | -3.97% | 41.4만 |
|---|
| 2025.10.15 | ₩12,926 | ₩13,409 | ₩12,712 | ₩12,846 | -0.62% | 34만 |
|---|
| 2025.10.14 | ₩11,867 | ₩12,940 | ₩11,787 | ₩12,739 | +7.34% | 40.7만 |
|---|
| 2025.10.13 | ₩11,465 | ₩12,175 | ₩11,465 | ₩12,175 | +6.20% | 34.1만 |
|---|
| 2025.10.10 | ₩12,363 | ₩12,363 | ₩11,049 | ₩11,089 | -10.30% | 63.3만 |
|---|