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 | ₩10,045 | ₩10,192 | ₩9,885 | ₩10,125 | +0.80% | 11만 |
| 2026.10.08 | ₩9,591 | ₩10,165 | ₩9,564 | ₩10,045 | +4.74% | 31.6만 |
| 2026.10.07 | ₩9,524 | ₩9,845 | ₩9,524 | ₩9,738 | +2.24% | 25.9만 |
| 2026.10.06 | ₩9,778 | ₩9,925 | ₩9,618 | ₩9,751 | -0.27% | 29.2만 |
| 2026.10.05 | ₩9,631 | ₩9,778 | ₩9,417 | ₩9,738 | +1.11% | 22.6만 |
| 2026.10.02 | ₩9,818 | ₩9,885 | ₩9,578 | ₩9,631 | -1.90% | 21.5만 |
| 2026.10.01 | ₩9,417 | ₩9,845 | ₩9,284 | ₩9,644 | +2.41% | 30.6만 |
| 2026.09.30 | ₩9,791 | ₩9,791 | ₩9,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,484 |
| -3.14% |
| 24.2만 |
| 2026.09.29 | ₩9,644 | ₩9,698 | ₩9,404 | ₩9,604 | -0.42% | 27.5만 |
|---|
| 2026.09.28 | ₩9,484 | ₩9,791 | ₩9,350 | ₩9,618 | +1.41% | 24만 |
|---|
| 2026.09.25 | ₩9,471 | ₩9,711 | ₩9,297 | ₩9,604 | +1.41% | 28.5만 |
|---|
| 2026.09.24 | ₩9,511 | ₩9,658 | ₩9,324 | ₩9,497 | -0.14% | 24.1만 |
|---|
| 2026.09.23 | ₩10,032 | ₩10,032 | ₩9,457 | ₩9,497 | -5.33% | 38.3만 |
|---|
| 2026.09.22 | ₩10,018 | ₩10,272 | ₩9,885 | ₩10,045 | +0.27% | 42.7만 |
|---|
| 2026.09.21 | ₩9,684 | ₩9,885 | ₩9,431 | ₩9,711 | +0.28% | 41.1만 |
|---|
| 2026.09.18 | ₩9,618 | ₩9,711 | ₩9,444 | ₩9,457 | -1.67% | 35.4만 |
|---|
| 2026.09.17 | ₩10,018 | ₩10,098 | ₩9,738 | ₩9,751 | -2.67% | 39만 |
|---|
| 2026.09.16 | ₩9,952 | ₩10,205 | ₩9,604 | ₩9,724 | -2.28% | 21.5만 |
|---|
| 2026.09.15 | ₩10,793 | ₩10,793 | ₩9,845 | ₩9,898 | -8.29% | 25.3만 |
|---|
| 2026.09.14 | ₩10,473 | ₩10,953 | ₩10,446 | ₩10,766 | +2.81% | 17.5만 |
|---|
| 2026.09.11 | ₩10,366 | ₩10,539 | ₩10,219 | ₩10,499 | +1.29% | 12.9만 |
|---|
| 2026.09.10 | ₩10,259 | ₩10,259 | ₩9,885 | ₩10,085 | -1.69% | 26.1만 |
|---|
| 2026.09.09 | ₩10,700 | ₩10,713 | ₩10,326 | ₩10,352 | -3.25% | 26.8만 |
|---|
| 2026.09.08 | ₩11,501 | ₩11,501 | ₩10,766 | ₩10,873 | -5.46% | 27.6만 |
|---|
| 2026.09.04 | ₩11,167 | ₩11,648 | ₩11,114 | ₩11,581 | +3.71% | 15.2만 |
|---|
| 2026.09.03 | ₩11,301 | ₩11,514 | ₩10,993 | ₩11,261 | -0.35% | 13.6만 |
|---|
| 2026.09.02 | ₩11,140 | ₩11,367 | ₩10,980 | ₩11,194 | +0.48% | 22.4만 |
|---|
| 2026.09.01 | ₩10,940 | ₩11,274 | ₩10,766 | ₩10,993 | +0.49% | 20.1만 |
|---|
| 2026.08.31 | ₩11,367 | ₩11,381 | ₩11,047 | ₩11,100 | -2.35% | 19.1만 |
|---|
| 2026.08.28 | ₩11,461 | ₩11,635 | ₩11,354 | ₩11,381 | -0.70% | 24.1만 |
|---|
| 2026.08.27 | ₩11,514 | ₩11,675 | ₩11,194 | ₩11,287 | -1.97% | 35.4만 |
|---|
| 2026.08.26 | ₩11,862 | ₩12,209 | ₩11,835 | ₩11,915 | +0.45% | 17만 |
|---|
| 2026.08.25 | ₩12,049 | ₩12,075 | ₩11,648 | ₩11,835 | -1.77% | 22만 |
|---|
| 2026.08.24 | ₩11,782 | ₩12,222 | ₩11,782 | ₩12,222 | +3.74% | 21.7만 |
|---|
| 2026.08.21 | ₩11,648 | ₩11,768 | ₩11,528 | ₩11,742 | +0.80% | 30.3만 |
|---|
| 2026.08.20 | ₩11,514 | ₩11,701 | ₩11,221 | ₩11,381 | -1.16% | 51.6만 |
|---|
| 2026.08.19 | ₩11,848 | ₩12,383 | ₩11,795 | ₩12,249 | +3.38% | 28.4만 |
|---|
| 2026.08.18 | ₩11,835 | ₩12,116 | ₩11,541 | ₩11,568 | -2.26% | 37.4만 |
|---|
| 2026.08.17 | ₩12,116 | ₩12,142 | ₩11,675 | ₩11,728 | -3.20% | 42.6만 |
|---|
| 2026.08.14 | ₩12,329 | ₩12,476 | ₩12,182 | ₩12,289 | -0.33% | 19.5만 |
|---|
| 2026.08.13 | ₩12,610 | ₩12,610 | ₩12,089 | ₩12,503 | -0.85% | 23.9만 |
|---|
| 2026.08.12 | ₩12,476 | ₩12,556 | ₩12,102 | ₩12,276 | -1.61% | 41.2만 |
|---|
| 2026.08.11 | ₩12,797 | ₩13,024 | ₩12,596 | ₩12,650 | -1.15% | 19.8만 |
|---|
| 2026.08.10 | ₩13,291 | ₩13,291 | ₩12,944 | ₩13,077 | -1.61% | 20.1만 |
|---|
| 2026.08.07 | ₩13,144 | ₩13,198 | ₩12,730 | ₩13,131 | -0.10% | 32.4만 |
|---|
| 2026.08.06 | ₩13,131 | ₩13,144 | ₩12,703 | ₩12,770 | -2.75% | 49.7만 |
|---|
| 2026.08.05 | ₩14,119 | ₩14,346 | ₩13,425 | ₩13,425 | -4.92% | 43.4만 |
|---|
| 2026.08.04 | ₩13,558 | ₩13,999 | ₩13,318 | ₩13,865 | +2.27% | 38.2만 |
|---|
| 2026.08.03 | ₩13,184 | ₩13,652 | ₩13,184 | ₩13,451 | +2.03% | 40만 |
|---|
| 2026.07.31 | ₩13,264 | ₩13,264 | ₩12,570 | ₩12,770 | -3.73% | 33.1만 |
|---|
| 2026.07.30 | ₩13,224 | ₩13,331 | ₩12,623 | ₩13,117 | -0.81% | 56.7만 |
|---|
| 2026.07.29 | ₩13,291 | ₩14,159 | ₩13,184 | ₩13,465 | +1.31% | 55만 |
|---|
| 2026.07.28 | ₩12,730 | ₩13,572 | ₩12,730 | ₩13,505 | +6.09% | 43.2만 |
|---|
| 2026.07.27 | ₩12,009 | ₩12,743 | ₩12,009 | ₩12,663 | +5.45% | 47.2만 |
|---|
| 2026.07.24 | ₩11,434 | ₩11,915 | ₩11,274 | ₩11,688 | +2.22% | 32.6만 |
|---|
| 2026.07.23 | ₩12,009 | ₩12,009 | ₩11,207 | ₩11,448 | -4.67% | 60.9만 |
|---|
| 2026.07.22 | ₩12,583 | ₩12,596 | ₩12,303 | ₩12,449 | -1.06% | 14만 |
|---|
| 2026.07.21 | ₩12,530 | ₩12,677 | ₩12,196 | ₩12,329 | -1.60% | 23.3만 |
|---|
| 2026.07.20 | ₩12,957 | ₩13,010 | ₩12,436 | ₩12,503 | -3.51% | 32만 |
|---|
| 2026.07.17 | ₩12,944 | ₩13,652 | ₩12,543 | ₩12,730 | -1.65% | 64.7만 |
|---|
| 2026.07.16 | ₩12,596 | ₩13,518 | ₩12,596 | ₩13,171 | +4.56% | 46.4만 |
|---|
| 2026.07.15 | ₩12,156 | ₩13,024 | ₩12,156 | ₩12,583 | +3.52% | 63.7만 |
|---|
| 2026.07.14 | ₩12,102 | ₩12,209 | ₩11,648 | ₩12,035 | -0.55% | 32.4만 |
|---|
| 2026.07.13 | ₩12,276 | ₩12,770 | ₩11,915 | ₩11,969 | -2.50% | 44만 |
|---|
| 2026.07.10 | ₩11,768 | ₩12,316 | ₩11,768 | ₩12,209 | +3.75% | 42.5만 |
|---|
| 2026.07.09 | ₩11,367 | ₩11,795 | ₩11,194 | ₩11,768 | +3.53% | 34.2만 |
|---|
| 2026.07.08 | ₩11,688 | ₩11,688 | ₩11,020 | ₩11,381 | -2.63% | 73.9만 |
|---|
| 2026.07.07 | ₩12,182 | ₩12,369 | ₩11,755 | ₩11,888 | -2.41% | 52.9만 |
|---|
| 2026.07.06 | ₩12,102 | ₩12,329 | ₩11,701 | ₩12,022 | -0.66% | 25.9만 |
|---|
| 2026.07.02 | ₩12,356 | ₩12,383 | ₩11,795 | ₩12,222 | -1.08% | 38.3만 |
|---|
| 2026.07.01 | ₩11,902 | ₩12,383 | ₩11,835 | ₩12,129 | +1.91% | 28.2만 |
|---|
| 2026.06.30 | ₩12,102 | ₩12,129 | ₩11,648 | ₩12,129 | +0.22% | 41.8만 |
|---|
| 2026.06.29 | ₩12,583 | ₩12,583 | ₩12,116 | ₩12,236 | -2.76% | 40.9만 |
|---|
| 2026.06.26 | ₩12,022 | ₩12,556 | ₩12,022 | ₩12,503 | +4.00% | 50.3만 |
|---|
| 2026.06.25 | ₩12,343 | ₩12,570 | ₩11,822 | ₩12,035 | -2.49% | 66.5만 |
|---|
| 2026.06.24 | ₩11,568 | ₩12,423 | ₩11,568 | ₩12,369 | +6.93% | 80.4만 |
|---|
| 2026.06.23 | ₩11,114 | ₩11,581 | ₩11,114 | ₩11,381 | +2.40% | 43.5만 |
|---|
| 2026.06.22 | ₩11,514 | ₩11,929 | ₩11,301 | ₩11,314 | -1.74% | 55.8만 |
|---|
| 2026.06.18 | ₩11,140 | ₩11,715 | ₩11,140 | ₩11,595 | +4.08% | 67.1만 |
|---|
| 2026.06.17 | ₩11,862 | ₩12,062 | ₩10,833 | ₩10,900 | -8.11% | 110.2만 |
|---|
| 2026.06.16 | ₩12,222 | ₩12,436 | ₩11,888 | ₩11,942 | -2.30% | 69.2만 |
|---|
| 2026.06.15 | ₩12,490 | ₩12,770 | ₩12,035 | ₩12,089 | -3.21% | 120.8만 |
|---|
| 2026.06.12 | ₩12,262 | ₩12,436 | ₩11,969 | ₩12,196 | -0.54% | 98.9만 |
|---|
| 2026.06.11 | ₩11,354 | ₩12,209 | ₩11,180 | ₩12,182 | +7.29% | 130.9만 |
|---|
| 2026.06.10 | ₩10,900 | ₩11,541 | ₩10,833 | ₩11,140 | +2.21% | 119.8만 |
|---|
| 2026.06.09 | ₩10,847 | ₩11,568 | ₩10,606 | ₩11,074 | +2.09% | 136.5만 |
|---|
| 2026.06.08 | ₩10,312 | ₩10,927 | ₩10,312 | ₩10,686 | +3.63% | 48.6만 |
|---|
| 2026.06.05 | ₩10,606 | ₩10,833 | ₩10,058 | ₩10,286 | -3.02% | 45.3만 |
|---|
| 2026.06.04 | ₩10,806 | ₩11,007 | ₩10,539 | ₩10,633 | -1.61% | 48.5만 |
|---|
| 2026.06.03 | ₩10,553 | ₩10,566 | ₩10,286 | ₩10,566 | +0.13% | 46.6만 |
|---|
| 2026.06.02 | ₩10,726 | ₩10,793 | ₩10,539 | ₩10,700 | -0.25% | 50.6만 |
|---|
| 2026.06.01 | ₩10,633 | ₩10,686 | ₩10,192 | ₩10,553 | -0.75% | 74.3만 |
|---|
| 2026.05.29 | ₩11,060 | ₩11,207 | ₩10,713 | ₩10,820 | -2.17% | 54.7만 |
|---|
| 2026.05.28 | ₩10,967 | ₩11,554 | ₩10,847 | ₩11,448 | +4.38% | 70.5만 |
|---|
| 2026.05.27 | ₩10,660 | ₩11,381 | ₩10,660 | ₩10,820 | +1.50% | 137.3만 |
|---|
| 2026.05.26 | ₩10,432 | ₩10,726 | ₩10,245 | ₩10,432 | 0.00% | 82.1만 |
|---|
| 2026.05.22 | ₩10,058 | ₩10,312 | ₩10,032 | ₩10,299 | +2.39% | 68.1만 |
|---|
| 2026.05.21 | ₩9,417 | ₩10,179 | ₩9,150 | ₩10,045 | +6.67% | 132.5만 |
|---|
| 2026.05.20 | ₩9,083 | ₩9,818 | ₩8,669 | ₩9,724 | +7.06% | 170.3만 |
|---|
| 2026.05.19 | ₩9,190 | ₩9,404 | ₩8,789 | ₩9,123 | -0.73% | 70.9만 |
|---|
| 2026.05.18 | ₩9,110 | ₩9,511 | ₩8,910 | ₩9,284 | +1.91% | 62.8만 |
|---|
| 2026.05.15 | ₩9,511 | ₩9,604 | ₩9,097 | ₩9,137 | -3.93% | 62.2만 |
|---|
| 2026.05.14 | ₩9,671 | ₩9,858 | ₩9,511 | ₩9,564 | -1.10% | 69.7만 |
|---|
| 2026.05.13 | ₩9,471 | ₩9,497 | ₩9,043 | ₩9,377 | -0.99% | 115.7만 |
|---|
| 2026.05.12 | ₩10,032 | ₩10,072 | ₩9,404 | ₩9,711 | -3.20% | 74.9만 |
|---|
| 2026.05.11 | ₩11,207 | ₩11,207 | ₩10,018 | ₩10,072 | -10.13% | 71.9만 |
|---|
| 2026.05.08 | ₩11,274 | ₩11,421 | ₩10,927 | ₩11,247 | -0.24% | 70.7만 |
|---|
| 2026.05.07 | ₩11,514 | ₩11,688 | ₩10,833 | ₩11,127 | -3.36% | 70.7만 |
|---|
| 2026.05.06 | ₩11,461 | ₩11,661 | ₩11,314 | ₩11,421 | -0.35% | 59.2만 |
|---|
| 2026.05.05 | ₩10,940 | ₩11,314 | ₩10,940 | ₩11,180 | +2.20% | 46.7만 |
|---|
| 2026.05.04 | ₩11,434 | ₩11,688 | ₩10,753 | ₩10,873 | -4.91% | 64.2만 |
|---|
| 2026.05.01 | ₩11,728 | ₩11,969 | ₩11,501 | ₩11,688 | -0.34% | 88.7만 |
|---|
| 2026.04.30 | ₩11,154 | ₩11,929 | ₩11,087 | ₩11,795 | +5.75% | 65.9만 |
|---|
| 2026.04.29 | ₩11,087 | ₩11,381 | ₩10,887 | ₩11,007 | -0.72% | 38.9만 |
|---|
| 2026.04.28 | ₩11,514 | ₩11,902 | ₩11,100 | ₩11,287 | -1.97% | 70.6만 |
|---|
| 2026.04.27 | ₩11,755 | ₩12,022 | ₩11,568 | ₩11,581 | -1.48% | 47.5만 |
|---|
| 2026.04.24 | ₩11,862 | ₩11,862 | ₩11,461 | ₩11,808 | -0.45% | 49.7만 |
|---|
| 2026.04.23 | ₩12,369 | ₩12,396 | ₩11,501 | ₩11,888 | -3.89% | 73.9만 |
|---|
| 2026.04.22 | ₩12,677 | ₩12,743 | ₩12,142 | ₩12,396 | -2.21% | 34.2만 |
|---|
| 2026.04.21 | ₩12,917 | ₩13,171 | ₩12,289 | ₩12,436 | -3.72% | 40.2만 |
|---|
| 2026.04.20 | ₩12,156 | ₩12,770 | ₩12,089 | ₩12,743 | +4.84% | 60.4만 |
|---|
| 2026.04.17 | ₩11,755 | ₩12,610 | ₩11,715 | ₩12,303 | +4.66% | 70.1만 |
|---|
| 2026.04.16 | ₩11,154 | ₩11,434 | ₩11,047 | ₩11,354 | +1.80% | 26.6만 |
|---|
| 2026.04.15 | ₩10,967 | ₩11,261 | ₩10,953 | ₩11,114 | +1.34% | 29.7만 |
|---|
| 2026.04.14 | ₩10,847 | ₩11,100 | ₩10,740 | ₩10,993 | +1.35% | 25.5만 |
|---|
| 2026.04.13 | ₩10,499 | ₩10,860 | ₩10,299 | ₩10,860 | +3.44% | 53.1만 |
|---|
| 2026.04.10 | ₩11,194 | ₩11,194 | ₩10,579 | ₩10,660 | -4.77% | 24.9만 |
|---|
| 2026.04.09 | ₩10,619 | ₩11,287 | ₩10,553 | ₩11,114 | +4.65% | 47.1만 |
|---|
| 2026.04.08 | ₩10,820 | ₩11,234 | ₩10,660 | ₩10,766 | -0.49% | 37.1만 |
|---|
| 2026.04.07 | ₩10,205 | ₩10,312 | ₩9,778 | ₩10,112 | -0.92% | 84.1만 |
|---|
| 2026.04.06 | ₩9,805 | ₩10,379 | ₩9,805 | ₩10,339 | +5.45% | 56.2만 |
|---|
| 2026.04.02 | ₩9,497 | ₩10,098 | ₩9,324 | ₩9,871 | +3.94% | 72.1만 |
|---|
| 2026.04.01 | ₩9,938 | ₩10,165 | ₩9,845 | ₩9,925 | -0.13% | 156.8만 |
|---|
| 2026.03.31 | ₩9,537 | ₩10,152 | ₩9,297 | ₩9,858 | +3.36% | 66.2만 |
|---|
| 2026.03.30 | ₩9,457 | ₩9,524 | ₩8,976 | ₩9,150 | -3.25% | 86만 |
|---|
| 2026.03.27 | ₩9,618 | ₩9,618 | ₩9,150 | ₩9,230 | -4.03% | 141.6만 |
|---|
| 2026.03.26 | ₩9,618 | ₩10,098 | ₩9,578 | ₩9,724 | +1.11% | 79만 |
|---|
| 2026.03.25 | ₩9,845 | ₩10,045 | ₩9,310 | ₩9,778 | -0.68% | 75만 |
|---|
| 2026.03.24 | ₩9,377 | ₩9,751 | ₩9,217 | ₩9,484 | +1.14% | 77.7만 |
|---|
| 2026.03.23 | ₩9,871 | ₩10,139 | ₩9,698 | ₩9,751 | -1.22% | 103.8만 |
|---|
| 2026.03.20 | ₩9,591 | ₩9,671 | ₩9,097 | ₩9,204 | -4.04% | 77.7만 |
|---|
| 2026.03.19 | ₩9,284 | ₩9,898 | ₩9,204 | ₩9,698 | +4.46% | 89.8만 |
|---|
| 2026.03.18 | ₩9,711 | ₩9,871 | ₩9,350 | ₩9,350 | -3.71% | 51만 |
|---|
| 2026.03.17 | ₩9,978 | ₩10,272 | ₩9,845 | ₩9,871 | -1.07% | 44.8만 |
|---|
| 2026.03.16 | ₩10,018 | ₩10,179 | ₩9,805 | ₩9,845 | -1.73% | 38만 |
|---|
| 2026.03.13 | ₩10,058 | ₩10,125 | ₩9,684 | ₩9,778 | -2.79% | 45.5만 |
|---|
| 2026.03.12 | ₩10,339 | ₩10,352 | ₩9,818 | ₩9,858 | -4.65% | 94.3만 |
|---|
| 2026.03.11 | ₩10,793 | ₩10,967 | ₩10,326 | ₩10,486 | -2.85% | 94만 |
|---|
| 2026.03.10 | ₩10,860 | ₩11,461 | ₩10,753 | ₩10,806 | -0.49% | 67.9만 |
|---|
| 2026.03.09 | ₩10,486 | ₩10,900 | ₩9,765 | ₩10,887 | +3.82% | 81.5만 |
|---|
| 2026.03.06 | ₩11,100 | ₩11,100 | ₩10,579 | ₩10,967 | -1.20% | 154.3만 |
|---|
| 2026.03.05 | ₩11,795 | ₩12,089 | ₩11,140 | ₩11,635 | -1.36% | 50.9만 |
|---|
| 2026.03.04 | ₩12,222 | ₩12,503 | ₩11,888 | ₩12,196 | -0.22% | 44.5만 |
|---|
| 2026.03.03 | ₩11,528 | ₩12,182 | ₩10,873 | ₩12,089 | +4.87% | 70.8만 |
|---|
| 2026.03.02 | ₩12,022 | ₩12,396 | ₩11,782 | ₩12,289 | +2.22% | 54만 |
|---|
| 2026.02.27 | ₩12,583 | ₩12,757 | ₩12,343 | ₩12,663 | +0.64% | 41.7만 |
|---|
| 2026.02.26 | ₩12,730 | ₩13,224 | ₩12,650 | ₩12,957 | +1.78% | 47.6만 |
|---|
| 2026.02.25 | ₩12,596 | ₩12,663 | ₩12,236 | ₩12,530 | -0.53% | 38.9만 |
|---|
| 2026.02.24 | ₩12,623 | ₩13,064 | ₩12,583 | ₩12,850 | +1.80% | 33만 |
|---|
| 2026.02.23 | ₩13,091 | ₩13,211 | ₩11,982 | ₩12,610 | -3.67% | 80.9만 |
|---|
| 2026.02.20 | ₩12,930 | ₩14,052 | ₩12,690 | ₩13,411 | +3.72% | 168.4만 |
|---|
| 2026.02.19 | ₩13,010 | ₩13,264 | ₩12,783 | ₩13,198 | +1.44% | 26.5만 |
|---|
| 2026.02.18 | ₩12,837 | ₩13,425 | ₩12,663 | ₩13,184 | +2.71% | 31.3만 |
|---|
| 2026.02.17 | ₩13,198 | ₩13,545 | ₩12,463 | ₩12,904 | -2.23% | 26.6만 |
|---|
| 2026.02.13 | ₩12,650 | ₩13,211 | ₩12,409 | ₩13,091 | +3.48% | 69.6만 |
|---|
| 2026.02.12 | ₩13,184 | ₩13,585 | ₩12,329 | ₩12,516 | -5.07% | 44.8만 |
|---|
| 2026.02.11 | ₩13,224 | ₩13,398 | ₩12,757 | ₩12,890 | -2.53% | 23만 |
|---|
| 2026.02.10 | ₩13,585 | ₩13,692 | ₩12,930 | ₩12,944 | -4.72% | 23.5만 |
|---|
| 2026.02.09 | ₩13,919 | ₩14,026 | ₩13,545 | ₩13,705 | -1.54% | 14만 |
|---|
| 2026.02.06 | ₩13,037 | ₩14,039 | ₩13,037 | ₩13,999 | +7.38% | 43.1만 |
|---|
| 2026.02.05 | ₩13,652 | ₩13,892 | ₩12,810 | ₩12,957 | -5.09% | 62.7만 |
|---|
| 2026.02.04 | ₩13,545 | ₩14,119 | ₩13,331 | ₩13,919 | +2.76% | 74.9만 |
|---|
| 2026.02.03 | ₩13,224 | ₩13,919 | ₩13,064 | ₩13,358 | +1.01% | 39.4만 |
|---|
| 2026.02.02 | ₩12,623 | ₩13,304 | ₩12,396 | ₩13,304 | +5.40% | 26.8만 |
|---|
| 2026.01.30 | ₩12,530 | ₩12,823 | ₩12,289 | ₩12,610 | +0.64% | 20.8만 |
|---|
| 2026.01.29 | ₩12,984 | ₩13,157 | ₩12,423 | ₩12,610 | -2.88% | 52.3만 |
|---|
| 2026.01.28 | ₩13,612 | ₩13,625 | ₩12,810 | ₩13,064 | -4.02% | 37.3만 |
|---|
| 2026.01.27 | ₩13,799 | ₩13,799 | ₩13,211 | ₩13,545 | -1.84% | 28.7만 |
|---|
| 2026.01.26 | ₩13,812 | ₩13,972 | ₩13,531 | ₩13,732 | -0.58% | 27.6만 |
|---|
| 2026.01.23 | ₩14,026 | ₩14,253 | ₩13,572 | ₩13,772 | -1.81% | 22.5만 |
|---|
| 2026.01.22 | ₩14,827 | ₩15,081 | ₩14,052 | ₩14,173 | -4.41% | 34.1만 |
|---|
| 2026.01.21 | ₩13,999 | ₩14,760 | ₩13,999 | ₩14,493 | +3.53% | 43.8만 |
|---|
| 2026.01.20 | ₩13,839 | ₩14,186 | ₩13,505 | ₩13,772 | -0.48% | 42.3만 |
|---|
| 2026.01.16 | ₩14,787 | ₩14,787 | ₩14,400 | ₩14,573 | -1.45% | 28.9만 |
|---|
| 2026.01.15 | ₩14,306 | ₩14,961 | ₩14,106 | ₩14,774 | +3.27% | 33.8만 |
|---|
| 2026.01.14 | ₩14,453 | ₩14,734 | ₩14,052 | ₩14,279 | -1.20% | 45.1만 |
|---|
| 2026.01.13 | ₩14,386 | ₩14,587 | ₩14,320 | ₩14,533 | +1.02% | 37.1만 |
|---|
| 2026.01.12 | ₩13,812 | ₩14,627 | ₩13,398 | ₩14,373 | +4.06% | 35.2만 |
|---|
| 2026.01.09 | ₩14,360 | ₩14,814 | ₩13,558 | ₩14,426 | +0.47% | 76.4만 |
|---|
| 2026.01.08 | ₩13,385 | ₩14,694 | ₩13,358 | ₩14,266 | +6.59% | 60.4만 |
|---|
| 2026.01.07 | ₩13,972 | ₩14,159 | ₩13,572 | ₩13,598 | -2.68% | 15.9만 |
|---|
| 2026.01.06 | ₩12,957 | ₩14,092 | ₩12,957 | ₩13,959 | +7.73% | 37.5만 |
|---|
| 2026.01.05 | ₩12,490 | ₩13,331 | ₩12,436 | ₩13,051 | +4.49% | 36.6만 |
|---|
| 2026.01.02 | ₩12,436 | ₩12,690 | ₩12,222 | ₩12,583 | +1.18% | 21.5만 |
|---|
| 2025.12.31 | ₩12,543 | ₩12,596 | ₩12,303 | ₩12,316 | -1.81% | 11만 |
|---|
| 2025.12.30 | ₩12,850 | ₩12,850 | ₩12,610 | ₩12,636 | -1.66% | 13.3만 |
|---|
| 2025.12.29 | ₩13,091 | ₩13,184 | ₩12,837 | ₩12,904 | -1.43% | 15.6만 |
|---|
| 2025.12.26 | ₩13,157 | ₩13,331 | ₩13,024 | ₩13,198 | +0.30% | 21.1만 |
|---|
| 2025.12.24 | ₩12,823 | ₩13,291 | ₩12,770 | ₩13,251 | +3.33% | 11.8만 |
|---|
| 2025.12.23 | ₩13,144 | ₩13,211 | ₩12,743 | ₩12,850 | -2.24% | 15.9만 |
|---|
| 2025.12.22 | ₩13,318 | ₩13,478 | ₩13,091 | ₩13,184 | -1.00% | 20.2만 |
|---|
| 2025.12.19 | ₩13,117 | ₩13,291 | ₩13,010 | ₩13,291 | +1.32% | 36.1만 |
|---|
| 2025.12.18 | ₩13,451 | ₩13,745 | ₩13,131 | ₩13,184 | -1.99% | 34.8만 |
|---|
| 2025.12.17 | ₩13,385 | ₩13,598 | ₩13,091 | ₩13,184 | -1.50% | 66만 |
|---|
| 2025.12.16 | ₩13,371 | ₩13,612 | ₩12,984 | ₩13,224 | -1.10% | 30.2만 |
|---|
| 2025.12.15 | ₩13,692 | ₩13,745 | ₩13,385 | ₩13,385 | -2.24% | 36.2만 |
|---|
| 2025.12.12 | ₩14,026 | ₩14,052 | ₩13,385 | ₩13,491 | -3.81% | 114.7만 |
|---|
| 2025.12.11 | ₩13,411 | ₩14,039 | ₩13,411 | ₩13,879 | +3.49% | 36.1만 |
|---|
| 2025.12.10 | ₩12,957 | ₩13,665 | ₩12,904 | ₩13,478 | +4.02% | 37.9만 |
|---|
| 2025.12.09 | ₩12,436 | ₩13,037 | ₩12,262 | ₩12,957 | +4.19% | 42.6만 |
|---|
| 2025.12.08 | ₩13,010 | ₩13,010 | ₩12,463 | ₩12,623 | -2.98% | 44.4만 |
|---|
| 2025.12.05 | ₩12,436 | ₩13,091 | ₩12,409 | ₩12,743 | +2.47% | 54.5만 |
|---|
| 2025.12.04 | ₩12,303 | ₩12,690 | ₩11,969 | ₩12,316 | +0.11% | 46.5만 |
|---|
| 2025.12.03 | ₩12,075 | ₩12,677 | ₩12,062 | ₩12,423 | +2.88% | 63.5만 |
|---|
| 2025.12.02 | ₩12,209 | ₩12,209 | ₩11,782 | ₩11,929 | -2.30% | 34.2만 |
|---|
| 2025.12.01 | ₩11,675 | ₩12,409 | ₩11,635 | ₩12,075 | +3.43% | 71만 |
|---|
| 2025.11.28 | ₩12,075 | ₩12,116 | ₩11,862 | ₩11,955 | -1.00% | 34.2만 |
|---|
| 2025.11.26 | ₩11,528 | ₩12,222 | ₩11,528 | ₩12,009 | +4.17% | 84.4만 |
|---|
| 2025.11.25 | ₩10,459 | ₩11,715 | ₩10,366 | ₩11,488 | +9.83% | 82만 |
|---|
| 2025.11.24 | ₩10,286 | ₩10,432 | ₩10,072 | ₩10,152 | -1.30% | 41.8만 |
|---|
| 2025.11.21 | ₩9,511 | ₩10,459 | ₩9,484 | ₩10,286 | +8.15% | 62.8만 |
|---|
| 2025.11.20 | ₩9,952 | ₩10,112 | ₩9,324 | ₩9,350 | -6.04% | 50.9만 |
|---|
| 2025.11.19 | ₩9,911 | ₩9,978 | ₩9,551 | ₩9,724 | -1.89% | 39.5만 |
|---|
| 2025.11.18 | ₩9,738 | ₩10,058 | ₩9,578 | ₩9,871 | +1.37% | 35.5만 |
|---|
| 2025.11.17 | ₩10,245 | ₩10,513 | ₩9,738 | ₩9,885 | -3.52% | 68.8만 |
|---|
| 2025.11.14 | ₩10,299 | ₩10,566 | ₩10,232 | ₩10,392 | +0.91% | 40.7만 |
|---|
| 2025.11.13 | ₩10,927 | ₩11,287 | ₩10,513 | ₩10,606 | -2.93% | 40.6만 |
|---|
| 2025.11.12 | ₩10,900 | ₩11,301 | ₩10,900 | ₩10,993 | +0.86% | 66.3만 |
|---|
| 2025.11.11 | ₩10,673 | ₩10,913 | ₩10,606 | ₩10,806 | +1.25% | 36.5만 |
|---|
| 2025.11.10 | ₩10,553 | ₩10,633 | ₩10,259 | ₩10,499 | -0.51% | 41.4만 |
|---|
| 2025.11.07 | ₩9,898 | ₩10,499 | ₩9,818 | ₩10,379 | +4.86% | 42.9만 |
|---|
| 2025.11.06 | ₩10,660 | ₩10,740 | ₩9,911 | ₩9,992 | -6.27% | 52.7만 |
|---|
| 2025.11.05 | ₩10,499 | ₩11,354 | ₩10,326 | ₩10,953 | +4.33% | 87.1만 |
|---|
| 2025.11.04 | ₩10,553 | ₩10,646 | ₩10,352 | ₩10,406 | -1.39% | 20.6만 |
|---|
| 2025.11.03 | ₩10,860 | ₩10,927 | ₩10,486 | ₩10,927 | +0.62% | 30.2만 |
|---|
| 2025.10.31 | ₩11,074 | ₩11,074 | ₩10,606 | ₩10,940 | -1.21% | 38.3만 |
|---|
| 2025.10.30 | ₩11,621 | ₩11,621 | ₩10,900 | ₩10,967 | -5.63% | 64.3만 |
|---|
| 2025.10.29 | ₩12,677 | ₩12,677 | ₩11,715 | ₩12,022 | -5.16% | 34.8만 |
|---|
| 2025.10.28 | ₩12,743 | ₩13,171 | ₩12,583 | ₩12,823 | +0.63% | 16.9만 |
|---|
| 2025.10.27 | ₩12,837 | ₩13,171 | ₩12,743 | ₩12,837 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩12,997 | ₩13,077 | ₩12,543 | ₩12,596 | -3.08% | 26.5만 |
|---|
| 2025.10.23 | ₩12,516 | ₩12,837 | ₩12,343 | ₩12,730 | +1.71% | 25.4만 |
|---|
| 2025.10.22 | ₩12,690 | ₩12,810 | ₩12,383 | ₩12,650 | -0.32% | 30.1만 |
|---|
| 2025.10.21 | ₩12,543 | ₩13,051 | ₩12,396 | ₩12,810 | +2.13% | 20.4만 |
|---|
| 2025.10.20 | ₩12,516 | ₩12,757 | ₩12,476 | ₩12,610 | +0.75% | 22.2만 |
|---|
| 2025.10.17 | ₩12,129 | ₩12,423 | ₩12,089 | ₩12,262 | +1.10% | 31.3만 |
|---|
| 2025.10.16 | ₩12,770 | ₩12,823 | ₩12,009 | ₩12,262 | -3.97% | 41.4만 |
|---|
| 2025.10.15 | ₩12,877 | ₩13,358 | ₩12,663 | ₩12,797 | -0.62% | 34만 |
|---|
| 2025.10.14 | ₩11,822 | ₩12,890 | ₩11,742 | ₩12,690 | +7.34% | 40.7만 |
|---|
| 2025.10.13 | ₩11,421 | ₩12,129 | ₩11,421 | ₩12,129 | +6.20% | 34.1만 |
|---|
| 2025.10.10 | ₩12,316 | ₩12,316 | ₩11,007 | ₩11,047 | -10.30% | 63.3만 |
|---|