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 | ₩10,050 | ₩10,197 | ₩9,890 | ₩10,131 | +0.80% | 11만 |
| 2026.10.08 | ₩9,596 | ₩10,171 | ₩9,569 | ₩10,050 | +4.74% | 31.6만 |
| 2026.10.07 | ₩9,529 | ₩9,850 | ₩9,529 | ₩9,743 | +2.24% | 25.9만 |
| 2026.10.06 | ₩9,783 | ₩9,930 | ₩9,623 | ₩9,756 | -0.27% | 29.2만 |
| 2026.10.05 | ₩9,636 | ₩9,783 | ₩9,422 | ₩9,743 | +1.11% | 22.6만 |
| 2026.10.02 | ₩9,823 | ₩9,890 | ₩9,583 | ₩9,636 | -1.90% | 21.5만 |
| 2026.10.01 | ₩9,422 | ₩9,850 | ₩9,289 | ₩9,649 | +2.41% | 30.6만 |
| 2026.09.30 | ₩9,796 | ₩9,796 | ₩9,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,489 |
| -3.14% |
| 24.2만 |
| 2026.09.29 | ₩9,649 | ₩9,703 | ₩9,409 | ₩9,609 | -0.42% | 27.5만 |
|---|
| 2026.09.28 | ₩9,489 | ₩9,796 | ₩9,355 | ₩9,623 | +1.41% | 24만 |
|---|
| 2026.09.25 | ₩9,476 | ₩9,716 | ₩9,302 | ₩9,609 | +1.41% | 28.5만 |
|---|
| 2026.09.24 | ₩9,516 | ₩9,663 | ₩9,329 | ₩9,502 | -0.14% | 24.1만 |
|---|
| 2026.09.23 | ₩10,037 | ₩10,037 | ₩9,462 | ₩9,502 | -5.33% | 38.3만 |
|---|
| 2026.09.22 | ₩10,024 | ₩10,278 | ₩9,890 | ₩10,050 | +0.27% | 42.7만 |
|---|
| 2026.09.21 | ₩9,689 | ₩9,890 | ₩9,436 | ₩9,716 | +0.28% | 41.1만 |
|---|
| 2026.09.18 | ₩9,623 | ₩9,716 | ₩9,449 | ₩9,462 | -1.67% | 35.4만 |
|---|
| 2026.09.17 | ₩10,024 | ₩10,104 | ₩9,743 | ₩9,756 | -2.67% | 39만 |
|---|
| 2026.09.16 | ₩9,957 | ₩10,211 | ₩9,609 | ₩9,730 | -2.28% | 21.5만 |
|---|
| 2026.09.15 | ₩10,799 | ₩10,799 | ₩9,850 | ₩9,903 | -8.29% | 25.3만 |
|---|
| 2026.09.14 | ₩10,478 | ₩10,959 | ₩10,451 | ₩10,772 | +2.81% | 17.5만 |
|---|
| 2026.09.11 | ₩10,371 | ₩10,545 | ₩10,224 | ₩10,505 | +1.29% | 12.9만 |
|---|
| 2026.09.10 | ₩10,264 | ₩10,264 | ₩9,890 | ₩10,090 | -1.69% | 26.1만 |
|---|
| 2026.09.09 | ₩10,705 | ₩10,719 | ₩10,331 | ₩10,358 | -3.25% | 26.8만 |
|---|
| 2026.09.08 | ₩11,507 | ₩11,507 | ₩10,772 | ₩10,879 | -5.46% | 27.6만 |
|---|
| 2026.09.04 | ₩11,173 | ₩11,654 | ₩11,120 | ₩11,587 | +3.71% | 15.2만 |
|---|
| 2026.09.03 | ₩11,307 | ₩11,520 | ₩10,999 | ₩11,267 | -0.35% | 13.6만 |
|---|
| 2026.09.02 | ₩11,146 | ₩11,373 | ₩10,986 | ₩11,200 | +0.48% | 22.4만 |
|---|
| 2026.09.01 | ₩10,946 | ₩11,280 | ₩10,772 | ₩10,999 | +0.49% | 20.1만 |
|---|
| 2026.08.31 | ₩11,373 | ₩11,387 | ₩11,053 | ₩11,106 | -2.35% | 19.1만 |
|---|
| 2026.08.28 | ₩11,467 | ₩11,641 | ₩11,360 | ₩11,387 | -0.70% | 24.1만 |
|---|
| 2026.08.27 | ₩11,520 | ₩11,681 | ₩11,200 | ₩11,293 | -1.97% | 35.4만 |
|---|
| 2026.08.26 | ₩11,868 | ₩12,215 | ₩11,841 | ₩11,921 | +0.45% | 17만 |
|---|
| 2026.08.25 | ₩12,055 | ₩12,082 | ₩11,654 | ₩11,841 | -1.77% | 22만 |
|---|
| 2026.08.24 | ₩11,788 | ₩12,229 | ₩11,788 | ₩12,229 | +3.74% | 21.7만 |
|---|
| 2026.08.21 | ₩11,654 | ₩11,774 | ₩11,534 | ₩11,748 | +0.80% | 30.3만 |
|---|
| 2026.08.20 | ₩11,520 | ₩11,708 | ₩11,226 | ₩11,387 | -1.16% | 51.6만 |
|---|
| 2026.08.19 | ₩11,855 | ₩12,389 | ₩11,801 | ₩12,256 | +3.38% | 28.4만 |
|---|
| 2026.08.18 | ₩11,841 | ₩12,122 | ₩11,547 | ₩11,574 | -2.26% | 37.4만 |
|---|
| 2026.08.17 | ₩12,122 | ₩12,149 | ₩11,681 | ₩11,734 | -3.20% | 42.6만 |
|---|
| 2026.08.14 | ₩12,336 | ₩12,483 | ₩12,189 | ₩12,296 | -0.33% | 19.5만 |
|---|
| 2026.08.13 | ₩12,616 | ₩12,616 | ₩12,095 | ₩12,509 | -0.85% | 23.9만 |
|---|
| 2026.08.12 | ₩12,483 | ₩12,563 | ₩12,109 | ₩12,282 | -1.61% | 41.2만 |
|---|
| 2026.08.11 | ₩12,803 | ₩13,031 | ₩12,603 | ₩12,656 | -1.15% | 19.8만 |
|---|
| 2026.08.10 | ₩13,298 | ₩13,298 | ₩12,950 | ₩13,084 | -1.61% | 20.1만 |
|---|
| 2026.08.07 | ₩13,151 | ₩13,204 | ₩12,737 | ₩13,138 | -0.10% | 32.4만 |
|---|
| 2026.08.06 | ₩13,138 | ₩13,151 | ₩12,710 | ₩12,777 | -2.75% | 49.7만 |
|---|
| 2026.08.05 | ₩14,127 | ₩14,354 | ₩13,432 | ₩13,432 | -4.92% | 43.4만 |
|---|
| 2026.08.04 | ₩13,565 | ₩14,006 | ₩13,325 | ₩13,873 | +2.27% | 38.2만 |
|---|
| 2026.08.03 | ₩13,191 | ₩13,659 | ₩13,191 | ₩13,458 | +2.03% | 40만 |
|---|
| 2026.07.31 | ₩13,271 | ₩13,271 | ₩12,576 | ₩12,777 | -3.73% | 33.1만 |
|---|
| 2026.07.30 | ₩13,231 | ₩13,338 | ₩12,630 | ₩13,124 | -0.81% | 56.7만 |
|---|
| 2026.07.29 | ₩13,298 | ₩14,167 | ₩13,191 | ₩13,472 | +1.31% | 55만 |
|---|
| 2026.07.28 | ₩12,737 | ₩13,579 | ₩12,737 | ₩13,512 | +6.09% | 43.2만 |
|---|
| 2026.07.27 | ₩12,015 | ₩12,750 | ₩12,015 | ₩12,670 | +5.45% | 47.2만 |
|---|
| 2026.07.24 | ₩11,440 | ₩11,921 | ₩11,280 | ₩11,694 | +2.22% | 32.6만 |
|---|
| 2026.07.23 | ₩12,015 | ₩12,015 | ₩11,213 | ₩11,454 | -4.67% | 60.9만 |
|---|
| 2026.07.22 | ₩12,590 | ₩12,603 | ₩12,309 | ₩12,456 | -1.06% | 14만 |
|---|
| 2026.07.21 | ₩12,536 | ₩12,683 | ₩12,202 | ₩12,336 | -1.60% | 23.3만 |
|---|
| 2026.07.20 | ₩12,964 | ₩13,017 | ₩12,443 | ₩12,509 | -3.51% | 32만 |
|---|
| 2026.07.17 | ₩12,950 | ₩13,659 | ₩12,550 | ₩12,737 | -1.65% | 64.7만 |
|---|
| 2026.07.16 | ₩12,603 | ₩13,525 | ₩12,603 | ₩13,178 | +4.56% | 46.4만 |
|---|
| 2026.07.15 | ₩12,162 | ₩13,031 | ₩12,162 | ₩12,590 | +3.52% | 63.7만 |
|---|
| 2026.07.14 | ₩12,109 | ₩12,215 | ₩11,654 | ₩12,042 | -0.55% | 32.4만 |
|---|
| 2026.07.13 | ₩12,282 | ₩12,777 | ₩11,921 | ₩11,975 | -2.50% | 44만 |
|---|
| 2026.07.10 | ₩11,774 | ₩12,322 | ₩11,774 | ₩12,215 | +3.75% | 42.5만 |
|---|
| 2026.07.09 | ₩11,373 | ₩11,801 | ₩11,200 | ₩11,774 | +3.53% | 34.2만 |
|---|
| 2026.07.08 | ₩11,694 | ₩11,694 | ₩11,026 | ₩11,387 | -2.63% | 73.9만 |
|---|
| 2026.07.07 | ₩12,189 | ₩12,376 | ₩11,761 | ₩11,895 | -2.41% | 52.9만 |
|---|
| 2026.07.06 | ₩12,109 | ₩12,336 | ₩11,708 | ₩12,028 | -0.66% | 25.9만 |
|---|
| 2026.07.02 | ₩12,362 | ₩12,389 | ₩11,801 | ₩12,229 | -1.08% | 38.3만 |
|---|
| 2026.07.01 | ₩11,908 | ₩12,389 | ₩11,841 | ₩12,135 | +1.91% | 28.2만 |
|---|
| 2026.06.30 | ₩12,109 | ₩12,135 | ₩11,654 | ₩12,135 | +0.22% | 41.8만 |
|---|
| 2026.06.29 | ₩12,590 | ₩12,590 | ₩12,122 | ₩12,242 | -2.76% | 40.9만 |
|---|
| 2026.06.26 | ₩12,028 | ₩12,563 | ₩12,028 | ₩12,509 | +4.00% | 50.3만 |
|---|
| 2026.06.25 | ₩12,349 | ₩12,576 | ₩11,828 | ₩12,042 | -2.49% | 66.5만 |
|---|
| 2026.06.24 | ₩11,574 | ₩12,429 | ₩11,574 | ₩12,376 | +6.93% | 80.4만 |
|---|
| 2026.06.23 | ₩11,120 | ₩11,587 | ₩11,120 | ₩11,387 | +2.40% | 43.5만 |
|---|
| 2026.06.22 | ₩11,520 | ₩11,935 | ₩11,307 | ₩11,320 | -1.74% | 55.8만 |
|---|
| 2026.06.18 | ₩11,146 | ₩11,721 | ₩11,146 | ₩11,601 | +4.08% | 67.1만 |
|---|
| 2026.06.17 | ₩11,868 | ₩12,068 | ₩10,839 | ₩10,906 | -8.11% | 110.2만 |
|---|
| 2026.06.16 | ₩12,229 | ₩12,443 | ₩11,895 | ₩11,948 | -2.30% | 69.2만 |
|---|
| 2026.06.15 | ₩12,496 | ₩12,777 | ₩12,042 | ₩12,095 | -3.21% | 120.8만 |
|---|
| 2026.06.12 | ₩12,269 | ₩12,443 | ₩11,975 | ₩12,202 | -0.54% | 98.9만 |
|---|
| 2026.06.11 | ₩11,360 | ₩12,215 | ₩11,186 | ₩12,189 | +7.29% | 130.9만 |
|---|
| 2026.06.10 | ₩10,906 | ₩11,547 | ₩10,839 | ₩11,146 | +2.21% | 119.8만 |
|---|
| 2026.06.09 | ₩10,852 | ₩11,574 | ₩10,612 | ₩11,079 | +2.09% | 136.5만 |
|---|
| 2026.06.08 | ₩10,318 | ₩10,932 | ₩10,318 | ₩10,692 | +3.63% | 48.6만 |
|---|
| 2026.06.05 | ₩10,612 | ₩10,839 | ₩10,064 | ₩10,291 | -3.02% | 45.3만 |
|---|
| 2026.06.04 | ₩10,812 | ₩11,013 | ₩10,545 | ₩10,638 | -1.61% | 48.5만 |
|---|
| 2026.06.03 | ₩10,558 | ₩10,572 | ₩10,291 | ₩10,572 | +0.13% | 46.6만 |
|---|
| 2026.06.02 | ₩10,732 | ₩10,799 | ₩10,545 | ₩10,705 | -0.25% | 50.6만 |
|---|
| 2026.06.01 | ₩10,638 | ₩10,692 | ₩10,197 | ₩10,558 | -0.75% | 74.3만 |
|---|
| 2026.05.29 | ₩11,066 | ₩11,213 | ₩10,719 | ₩10,825 | -2.17% | 54.7만 |
|---|
| 2026.05.28 | ₩10,973 | ₩11,561 | ₩10,852 | ₩11,454 | +4.38% | 70.5만 |
|---|
| 2026.05.27 | ₩10,665 | ₩11,387 | ₩10,665 | ₩10,825 | +1.50% | 137.3만 |
|---|
| 2026.05.26 | ₩10,438 | ₩10,732 | ₩10,251 | ₩10,438 | 0.00% | 82.1만 |
|---|
| 2026.05.22 | ₩10,064 | ₩10,318 | ₩10,037 | ₩10,304 | +2.39% | 68.1만 |
|---|
| 2026.05.21 | ₩9,422 | ₩10,184 | ₩9,155 | ₩10,050 | +6.67% | 132.5만 |
|---|
| 2026.05.20 | ₩9,088 | ₩9,823 | ₩8,674 | ₩9,730 | +7.06% | 170.3만 |
|---|
| 2026.05.19 | ₩9,195 | ₩9,409 | ₩8,794 | ₩9,128 | -0.73% | 70.9만 |
|---|
| 2026.05.18 | ₩9,115 | ₩9,516 | ₩8,914 | ₩9,289 | +1.91% | 62.8만 |
|---|
| 2026.05.15 | ₩9,516 | ₩9,609 | ₩9,101 | ₩9,142 | -3.93% | 62.2만 |
|---|
| 2026.05.14 | ₩9,676 | ₩9,863 | ₩9,516 | ₩9,569 | -1.10% | 69.7만 |
|---|
| 2026.05.13 | ₩9,476 | ₩9,502 | ₩9,048 | ₩9,382 | -0.99% | 115.7만 |
|---|
| 2026.05.12 | ₩10,037 | ₩10,077 | ₩9,409 | ₩9,716 | -3.20% | 74.9만 |
|---|
| 2026.05.11 | ₩11,213 | ₩11,213 | ₩10,024 | ₩10,077 | -10.13% | 71.9만 |
|---|
| 2026.05.08 | ₩11,280 | ₩11,427 | ₩10,932 | ₩11,253 | -0.24% | 70.7만 |
|---|
| 2026.05.07 | ₩11,520 | ₩11,694 | ₩10,839 | ₩11,133 | -3.36% | 70.7만 |
|---|
| 2026.05.06 | ₩11,467 | ₩11,667 | ₩11,320 | ₩11,427 | -0.35% | 59.2만 |
|---|
| 2026.05.05 | ₩10,946 | ₩11,320 | ₩10,946 | ₩11,186 | +2.20% | 46.7만 |
|---|
| 2026.05.04 | ₩11,440 | ₩11,694 | ₩10,759 | ₩10,879 | -4.91% | 64.2만 |
|---|
| 2026.05.01 | ₩11,734 | ₩11,975 | ₩11,507 | ₩11,694 | -0.34% | 88.7만 |
|---|
| 2026.04.30 | ₩11,160 | ₩11,935 | ₩11,093 | ₩11,801 | +5.75% | 65.9만 |
|---|
| 2026.04.29 | ₩11,093 | ₩11,387 | ₩10,892 | ₩11,013 | -0.72% | 38.9만 |
|---|
| 2026.04.28 | ₩11,520 | ₩11,908 | ₩11,106 | ₩11,293 | -1.97% | 70.6만 |
|---|
| 2026.04.27 | ₩11,761 | ₩12,028 | ₩11,574 | ₩11,587 | -1.48% | 47.5만 |
|---|
| 2026.04.24 | ₩11,868 | ₩11,868 | ₩11,467 | ₩11,814 | -0.45% | 49.7만 |
|---|
| 2026.04.23 | ₩12,376 | ₩12,403 | ₩11,507 | ₩11,895 | -3.89% | 73.9만 |
|---|
| 2026.04.22 | ₩12,683 | ₩12,750 | ₩12,149 | ₩12,403 | -2.21% | 34.2만 |
|---|
| 2026.04.21 | ₩12,924 | ₩13,178 | ₩12,296 | ₩12,443 | -3.72% | 40.2만 |
|---|
| 2026.04.20 | ₩12,162 | ₩12,777 | ₩12,095 | ₩12,750 | +4.84% | 60.4만 |
|---|
| 2026.04.17 | ₩11,761 | ₩12,616 | ₩11,721 | ₩12,309 | +4.66% | 70.1만 |
|---|
| 2026.04.16 | ₩11,160 | ₩11,440 | ₩11,053 | ₩11,360 | +1.80% | 26.6만 |
|---|
| 2026.04.15 | ₩10,973 | ₩11,267 | ₩10,959 | ₩11,120 | +1.34% | 29.7만 |
|---|
| 2026.04.14 | ₩10,852 | ₩11,106 | ₩10,745 | ₩10,999 | +1.35% | 25.5만 |
|---|
| 2026.04.13 | ₩10,505 | ₩10,866 | ₩10,304 | ₩10,866 | +3.44% | 53.1만 |
|---|
| 2026.04.10 | ₩11,200 | ₩11,200 | ₩10,585 | ₩10,665 | -4.77% | 24.9만 |
|---|
| 2026.04.09 | ₩10,625 | ₩11,293 | ₩10,558 | ₩11,120 | +4.65% | 47.1만 |
|---|
| 2026.04.08 | ₩10,825 | ₩11,240 | ₩10,665 | ₩10,772 | -0.49% | 37.1만 |
|---|
| 2026.04.07 | ₩10,211 | ₩10,318 | ₩9,783 | ₩10,117 | -0.92% | 84.1만 |
|---|
| 2026.04.06 | ₩9,810 | ₩10,384 | ₩9,810 | ₩10,344 | +5.45% | 56.2만 |
|---|
| 2026.04.02 | ₩9,502 | ₩10,104 | ₩9,329 | ₩9,877 | +3.94% | 72.1만 |
|---|
| 2026.04.01 | ₩9,943 | ₩10,171 | ₩9,850 | ₩9,930 | -0.13% | 156.8만 |
|---|
| 2026.03.31 | ₩9,542 | ₩10,157 | ₩9,302 | ₩9,863 | +3.36% | 66.2만 |
|---|
| 2026.03.30 | ₩9,462 | ₩9,529 | ₩8,981 | ₩9,155 | -3.25% | 86만 |
|---|
| 2026.03.27 | ₩9,623 | ₩9,623 | ₩9,155 | ₩9,235 | -4.03% | 141.6만 |
|---|
| 2026.03.26 | ₩9,623 | ₩10,104 | ₩9,583 | ₩9,730 | +1.11% | 79만 |
|---|
| 2026.03.25 | ₩9,850 | ₩10,050 | ₩9,315 | ₩9,783 | -0.68% | 75만 |
|---|
| 2026.03.24 | ₩9,382 | ₩9,756 | ₩9,222 | ₩9,489 | +1.14% | 77.7만 |
|---|
| 2026.03.23 | ₩9,877 | ₩10,144 | ₩9,703 | ₩9,756 | -1.22% | 103.8만 |
|---|
| 2026.03.20 | ₩9,596 | ₩9,676 | ₩9,101 | ₩9,208 | -4.04% | 77.7만 |
|---|
| 2026.03.19 | ₩9,289 | ₩9,903 | ₩9,208 | ₩9,703 | +4.46% | 89.8만 |
|---|
| 2026.03.18 | ₩9,716 | ₩9,877 | ₩9,355 | ₩9,355 | -3.71% | 51만 |
|---|
| 2026.03.17 | ₩9,984 | ₩10,278 | ₩9,850 | ₩9,877 | -1.07% | 44.8만 |
|---|
| 2026.03.16 | ₩10,024 | ₩10,184 | ₩9,810 | ₩9,850 | -1.73% | 38만 |
|---|
| 2026.03.13 | ₩10,064 | ₩10,131 | ₩9,689 | ₩9,783 | -2.79% | 45.5만 |
|---|
| 2026.03.12 | ₩10,344 | ₩10,358 | ₩9,823 | ₩9,863 | -4.65% | 94.3만 |
|---|
| 2026.03.11 | ₩10,799 | ₩10,973 | ₩10,331 | ₩10,491 | -2.85% | 94만 |
|---|
| 2026.03.10 | ₩10,866 | ₩11,467 | ₩10,759 | ₩10,812 | -0.49% | 67.9만 |
|---|
| 2026.03.09 | ₩10,491 | ₩10,906 | ₩9,770 | ₩10,892 | +3.82% | 81.5만 |
|---|
| 2026.03.06 | ₩11,106 | ₩11,106 | ₩10,585 | ₩10,973 | -1.20% | 154.3만 |
|---|
| 2026.03.05 | ₩11,801 | ₩12,095 | ₩11,146 | ₩11,641 | -1.36% | 50.9만 |
|---|
| 2026.03.04 | ₩12,229 | ₩12,509 | ₩11,895 | ₩12,202 | -0.22% | 44.5만 |
|---|
| 2026.03.03 | ₩11,534 | ₩12,189 | ₩10,879 | ₩12,095 | +4.87% | 70.8만 |
|---|
| 2026.03.02 | ₩12,028 | ₩12,403 | ₩11,788 | ₩12,296 | +2.22% | 54만 |
|---|
| 2026.02.27 | ₩12,590 | ₩12,763 | ₩12,349 | ₩12,670 | +0.64% | 41.7만 |
|---|
| 2026.02.26 | ₩12,737 | ₩13,231 | ₩12,656 | ₩12,964 | +1.78% | 47.6만 |
|---|
| 2026.02.25 | ₩12,603 | ₩12,670 | ₩12,242 | ₩12,536 | -0.53% | 38.9만 |
|---|
| 2026.02.24 | ₩12,630 | ₩13,071 | ₩12,590 | ₩12,857 | +1.80% | 33만 |
|---|
| 2026.02.23 | ₩13,098 | ₩13,218 | ₩11,988 | ₩12,616 | -3.67% | 80.9만 |
|---|
| 2026.02.20 | ₩12,937 | ₩14,060 | ₩12,697 | ₩13,418 | +3.72% | 168.4만 |
|---|
| 2026.02.19 | ₩13,017 | ₩13,271 | ₩12,790 | ₩13,204 | +1.44% | 26.5만 |
|---|
| 2026.02.18 | ₩12,844 | ₩13,432 | ₩12,670 | ₩13,191 | +2.71% | 31.3만 |
|---|
| 2026.02.17 | ₩13,204 | ₩13,552 | ₩12,469 | ₩12,910 | -2.23% | 26.6만 |
|---|
| 2026.02.13 | ₩12,656 | ₩13,218 | ₩12,416 | ₩13,098 | +3.48% | 69.6만 |
|---|
| 2026.02.12 | ₩13,191 | ₩13,592 | ₩12,336 | ₩12,523 | -5.07% | 44.8만 |
|---|
| 2026.02.11 | ₩13,231 | ₩13,405 | ₩12,763 | ₩12,897 | -2.53% | 23만 |
|---|
| 2026.02.10 | ₩13,592 | ₩13,699 | ₩12,937 | ₩12,950 | -4.72% | 23.5만 |
|---|
| 2026.02.09 | ₩13,926 | ₩14,033 | ₩13,552 | ₩13,712 | -1.54% | 14만 |
|---|
| 2026.02.06 | ₩13,044 | ₩14,046 | ₩13,044 | ₩14,006 | +7.38% | 43.1만 |
|---|
| 2026.02.05 | ₩13,659 | ₩13,899 | ₩12,817 | ₩12,964 | -5.09% | 62.7만 |
|---|
| 2026.02.04 | ₩13,552 | ₩14,127 | ₩13,338 | ₩13,926 | +2.76% | 74.9만 |
|---|
| 2026.02.03 | ₩13,231 | ₩13,926 | ₩13,071 | ₩13,365 | +1.01% | 39.4만 |
|---|
| 2026.02.02 | ₩12,630 | ₩13,311 | ₩12,403 | ₩13,311 | +5.40% | 26.8만 |
|---|
| 2026.01.30 | ₩12,536 | ₩12,830 | ₩12,296 | ₩12,616 | +0.64% | 20.8만 |
|---|
| 2026.01.29 | ₩12,991 | ₩13,164 | ₩12,429 | ₩12,616 | -2.88% | 52.3만 |
|---|
| 2026.01.28 | ₩13,619 | ₩13,632 | ₩12,817 | ₩13,071 | -4.02% | 37.3만 |
|---|
| 2026.01.27 | ₩13,806 | ₩13,806 | ₩13,218 | ₩13,552 | -1.84% | 28.7만 |
|---|
| 2026.01.26 | ₩13,819 | ₩13,980 | ₩13,539 | ₩13,739 | -0.58% | 27.6만 |
|---|
| 2026.01.23 | ₩14,033 | ₩14,260 | ₩13,579 | ₩13,779 | -1.81% | 22.5만 |
|---|
| 2026.01.22 | ₩14,835 | ₩15,089 | ₩14,060 | ₩14,180 | -4.41% | 34.1만 |
|---|
| 2026.01.21 | ₩14,006 | ₩14,768 | ₩14,006 | ₩14,501 | +3.53% | 43.8만 |
|---|
| 2026.01.20 | ₩13,846 | ₩14,193 | ₩13,512 | ₩13,779 | -0.48% | 42.3만 |
|---|
| 2026.01.16 | ₩14,795 | ₩14,795 | ₩14,407 | ₩14,581 | -1.45% | 28.9만 |
|---|
| 2026.01.15 | ₩14,314 | ₩14,969 | ₩14,113 | ₩14,781 | +3.27% | 33.8만 |
|---|
| 2026.01.14 | ₩14,461 | ₩14,741 | ₩14,060 | ₩14,287 | -1.20% | 45.1만 |
|---|
| 2026.01.13 | ₩14,394 | ₩14,594 | ₩14,327 | ₩14,541 | +1.02% | 37.1만 |
|---|
| 2026.01.12 | ₩13,819 | ₩14,634 | ₩13,405 | ₩14,381 | +4.06% | 35.2만 |
|---|
| 2026.01.09 | ₩14,367 | ₩14,822 | ₩13,565 | ₩14,434 | +0.47% | 76.4만 |
|---|
| 2026.01.08 | ₩13,392 | ₩14,701 | ₩13,365 | ₩14,274 | +6.59% | 60.4만 |
|---|
| 2026.01.07 | ₩13,980 | ₩14,167 | ₩13,579 | ₩13,605 | -2.68% | 15.9만 |
|---|
| 2026.01.06 | ₩12,964 | ₩14,100 | ₩12,964 | ₩13,966 | +7.73% | 37.5만 |
|---|
| 2026.01.05 | ₩12,496 | ₩13,338 | ₩12,443 | ₩13,057 | +4.49% | 36.6만 |
|---|
| 2026.01.02 | ₩12,443 | ₩12,697 | ₩12,229 | ₩12,590 | +1.18% | 21.5만 |
|---|
| 2025.12.31 | ₩12,550 | ₩12,603 | ₩12,309 | ₩12,322 | -1.81% | 11만 |
|---|
| 2025.12.30 | ₩12,857 | ₩12,857 | ₩12,616 | ₩12,643 | -1.66% | 13.3만 |
|---|
| 2025.12.29 | ₩13,098 | ₩13,191 | ₩12,844 | ₩12,910 | -1.43% | 15.6만 |
|---|
| 2025.12.26 | ₩13,164 | ₩13,338 | ₩13,031 | ₩13,204 | +0.30% | 21.1만 |
|---|
| 2025.12.24 | ₩12,830 | ₩13,298 | ₩12,777 | ₩13,258 | +3.33% | 11.8만 |
|---|
| 2025.12.23 | ₩13,151 | ₩13,218 | ₩12,750 | ₩12,857 | -2.24% | 15.9만 |
|---|
| 2025.12.22 | ₩13,325 | ₩13,485 | ₩13,098 | ₩13,191 | -1.00% | 20.2만 |
|---|
| 2025.12.19 | ₩13,124 | ₩13,298 | ₩13,017 | ₩13,298 | +1.32% | 36.1만 |
|---|
| 2025.12.18 | ₩13,458 | ₩13,752 | ₩13,138 | ₩13,191 | -1.99% | 34.8만 |
|---|
| 2025.12.17 | ₩13,392 | ₩13,605 | ₩13,098 | ₩13,191 | -1.50% | 66만 |
|---|
| 2025.12.16 | ₩13,378 | ₩13,619 | ₩12,991 | ₩13,231 | -1.10% | 30.2만 |
|---|
| 2025.12.15 | ₩13,699 | ₩13,752 | ₩13,392 | ₩13,392 | -2.24% | 36.2만 |
|---|
| 2025.12.12 | ₩14,033 | ₩14,060 | ₩13,392 | ₩13,498 | -3.81% | 114.7만 |
|---|
| 2025.12.11 | ₩13,418 | ₩14,046 | ₩13,418 | ₩13,886 | +3.49% | 36.1만 |
|---|
| 2025.12.10 | ₩12,964 | ₩13,672 | ₩12,910 | ₩13,485 | +4.02% | 37.9만 |
|---|
| 2025.12.09 | ₩12,443 | ₩13,044 | ₩12,269 | ₩12,964 | +4.19% | 42.6만 |
|---|
| 2025.12.08 | ₩13,017 | ₩13,017 | ₩12,469 | ₩12,630 | -2.98% | 44.4만 |
|---|
| 2025.12.05 | ₩12,443 | ₩13,098 | ₩12,416 | ₩12,750 | +2.47% | 54.5만 |
|---|
| 2025.12.04 | ₩12,309 | ₩12,697 | ₩11,975 | ₩12,322 | +0.11% | 46.5만 |
|---|
| 2025.12.03 | ₩12,082 | ₩12,683 | ₩12,068 | ₩12,429 | +2.88% | 63.5만 |
|---|
| 2025.12.02 | ₩12,215 | ₩12,215 | ₩11,788 | ₩11,935 | -2.30% | 34.2만 |
|---|
| 2025.12.01 | ₩11,681 | ₩12,416 | ₩11,641 | ₩12,082 | +3.43% | 71만 |
|---|
| 2025.11.28 | ₩12,082 | ₩12,122 | ₩11,868 | ₩11,961 | -1.00% | 34.2만 |
|---|
| 2025.11.26 | ₩11,534 | ₩12,229 | ₩11,534 | ₩12,015 | +4.17% | 84.4만 |
|---|
| 2025.11.25 | ₩10,465 | ₩11,721 | ₩10,371 | ₩11,494 | +9.83% | 82만 |
|---|
| 2025.11.24 | ₩10,291 | ₩10,438 | ₩10,077 | ₩10,157 | -1.30% | 41.8만 |
|---|
| 2025.11.21 | ₩9,516 | ₩10,465 | ₩9,489 | ₩10,291 | +8.15% | 62.8만 |
|---|
| 2025.11.20 | ₩9,957 | ₩10,117 | ₩9,329 | ₩9,355 | -6.04% | 50.9만 |
|---|
| 2025.11.19 | ₩9,917 | ₩9,984 | ₩9,556 | ₩9,730 | -1.89% | 39.5만 |
|---|
| 2025.11.18 | ₩9,743 | ₩10,064 | ₩9,583 | ₩9,877 | +1.37% | 35.5만 |
|---|
| 2025.11.17 | ₩10,251 | ₩10,518 | ₩9,743 | ₩9,890 | -3.52% | 68.8만 |
|---|
| 2025.11.14 | ₩10,304 | ₩10,572 | ₩10,237 | ₩10,398 | +0.91% | 40.7만 |
|---|
| 2025.11.13 | ₩10,932 | ₩11,293 | ₩10,518 | ₩10,612 | -2.93% | 40.6만 |
|---|
| 2025.11.12 | ₩10,906 | ₩11,307 | ₩10,906 | ₩10,999 | +0.86% | 66.3만 |
|---|
| 2025.11.11 | ₩10,678 | ₩10,919 | ₩10,612 | ₩10,812 | +1.25% | 36.5만 |
|---|
| 2025.11.10 | ₩10,558 | ₩10,638 | ₩10,264 | ₩10,505 | -0.51% | 41.4만 |
|---|
| 2025.11.07 | ₩9,903 | ₩10,505 | ₩9,823 | ₩10,384 | +4.86% | 42.9만 |
|---|
| 2025.11.06 | ₩10,665 | ₩10,745 | ₩9,917 | ₩9,997 | -6.27% | 52.7만 |
|---|
| 2025.11.05 | ₩10,505 | ₩11,360 | ₩10,331 | ₩10,959 | +4.33% | 87.1만 |
|---|
| 2025.11.04 | ₩10,558 | ₩10,652 | ₩10,358 | ₩10,411 | -1.39% | 20.6만 |
|---|
| 2025.11.03 | ₩10,866 | ₩10,932 | ₩10,491 | ₩10,932 | +0.62% | 30.2만 |
|---|
| 2025.10.31 | ₩11,079 | ₩11,079 | ₩10,612 | ₩10,946 | -1.21% | 38.3만 |
|---|
| 2025.10.30 | ₩11,627 | ₩11,627 | ₩10,906 | ₩10,973 | -5.63% | 64.3만 |
|---|
| 2025.10.29 | ₩12,683 | ₩12,683 | ₩11,721 | ₩12,028 | -5.16% | 34.8만 |
|---|
| 2025.10.28 | ₩12,750 | ₩13,178 | ₩12,590 | ₩12,830 | +0.63% | 16.9만 |
|---|
| 2025.10.27 | ₩12,844 | ₩13,178 | ₩12,750 | ₩12,844 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩13,004 | ₩13,084 | ₩12,550 | ₩12,603 | -3.08% | 26.5만 |
|---|
| 2025.10.23 | ₩12,523 | ₩12,844 | ₩12,349 | ₩12,737 | +1.71% | 25.4만 |
|---|
| 2025.10.22 | ₩12,697 | ₩12,817 | ₩12,389 | ₩12,656 | -0.32% | 30.1만 |
|---|
| 2025.10.21 | ₩12,550 | ₩13,057 | ₩12,403 | ₩12,817 | +2.13% | 20.4만 |
|---|
| 2025.10.20 | ₩12,523 | ₩12,763 | ₩12,483 | ₩12,616 | +0.75% | 22.2만 |
|---|
| 2025.10.17 | ₩12,135 | ₩12,429 | ₩12,095 | ₩12,269 | +1.10% | 31.3만 |
|---|
| 2025.10.16 | ₩12,777 | ₩12,830 | ₩12,015 | ₩12,269 | -3.97% | 41.4만 |
|---|
| 2025.10.15 | ₩12,884 | ₩13,365 | ₩12,670 | ₩12,803 | -0.62% | 34만 |
|---|
| 2025.10.14 | ₩11,828 | ₩12,897 | ₩11,748 | ₩12,697 | +7.34% | 40.7만 |
|---|
| 2025.10.13 | ₩11,427 | ₩12,135 | ₩11,427 | ₩12,135 | +6.20% | 34.1만 |
|---|
| 2025.10.10 | ₩12,322 | ₩12,322 | ₩11,013 | ₩11,053 | -10.30% | 63.3만 |
|---|