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 | ₩10,039 | ₩10,186 | ₩9,879 | ₩10,119 | +0.80% | 11만 |
| 2026.10.08 | ₩9,585 | ₩10,159 | ₩9,558 | ₩10,039 | +4.74% | 31.6만 |
| 2026.10.07 | ₩9,518 | ₩9,839 | ₩9,518 | ₩9,732 | +2.24% | 25.9만 |
| 2026.10.06 | ₩9,772 | ₩9,919 | ₩9,612 | ₩9,745 | -0.27% | 29.2만 |
| 2026.10.05 | ₩9,625 | ₩9,772 | ₩9,412 | ₩9,732 | +1.11% | 22.6만 |
| 2026.10.02 | ₩9,812 | ₩9,879 | ₩9,572 | ₩9,625 | -1.90% | 21.5만 |
| 2026.10.01 | ₩9,412 | ₩9,839 | ₩9,278 | ₩9,639 | +2.41% | 30.6만 |
| 2026.09.30 | ₩9,785 | ₩9,785 | ₩9,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,478 |
| -3.14% |
| 24.2만 |
| 2026.09.29 | ₩9,639 | ₩9,692 | ₩9,398 | ₩9,599 | -0.42% | 27.5만 |
|---|
| 2026.09.28 | ₩9,478 | ₩9,785 | ₩9,345 | ₩9,612 | +1.41% | 24만 |
|---|
| 2026.09.25 | ₩9,465 | ₩9,705 | ₩9,291 | ₩9,599 | +1.41% | 28.5만 |
|---|
| 2026.09.24 | ₩9,505 | ₩9,652 | ₩9,318 | ₩9,492 | -0.14% | 24.1만 |
|---|
| 2026.09.23 | ₩10,026 | ₩10,026 | ₩9,452 | ₩9,492 | -5.33% | 38.3만 |
|---|
| 2026.09.22 | ₩10,012 | ₩10,266 | ₩9,879 | ₩10,039 | +0.27% | 42.7만 |
|---|
| 2026.09.21 | ₩9,679 | ₩9,879 | ₩9,425 | ₩9,705 | +0.28% | 41.1만 |
|---|
| 2026.09.18 | ₩9,612 | ₩9,705 | ₩9,438 | ₩9,452 | -1.67% | 35.4만 |
|---|
| 2026.09.17 | ₩10,012 | ₩10,092 | ₩9,732 | ₩9,745 | -2.67% | 39만 |
|---|
| 2026.09.16 | ₩9,946 | ₩10,199 | ₩9,599 | ₩9,719 | -2.28% | 21.5만 |
|---|
| 2026.09.15 | ₩10,787 | ₩10,787 | ₩9,839 | ₩9,892 | -8.29% | 25.3만 |
|---|
| 2026.09.14 | ₩10,466 | ₩10,947 | ₩10,440 | ₩10,760 | +2.81% | 17.5만 |
|---|
| 2026.09.11 | ₩10,359 | ₩10,533 | ₩10,213 | ₩10,493 | +1.29% | 12.9만 |
|---|
| 2026.09.10 | ₩10,253 | ₩10,253 | ₩9,879 | ₩10,079 | -1.69% | 26.1만 |
|---|
| 2026.09.09 | ₩10,693 | ₩10,707 | ₩10,319 | ₩10,346 | -3.25% | 26.8만 |
|---|
| 2026.09.08 | ₩11,494 | ₩11,494 | ₩10,760 | ₩10,867 | -5.46% | 27.6만 |
|---|
| 2026.09.04 | ₩11,160 | ₩11,641 | ₩11,107 | ₩11,574 | +3.71% | 15.2만 |
|---|
| 2026.09.03 | ₩11,294 | ₩11,508 | ₩10,987 | ₩11,254 | -0.35% | 13.6만 |
|---|
| 2026.09.02 | ₩11,134 | ₩11,361 | ₩10,974 | ₩11,187 | +0.48% | 22.4만 |
|---|
| 2026.09.01 | ₩10,933 | ₩11,267 | ₩10,760 | ₩10,987 | +0.49% | 20.1만 |
|---|
| 2026.08.31 | ₩11,361 | ₩11,374 | ₩11,040 | ₩11,094 | -2.35% | 19.1만 |
|---|
| 2026.08.28 | ₩11,454 | ₩11,628 | ₩11,347 | ₩11,374 | -0.70% | 24.1만 |
|---|
| 2026.08.27 | ₩11,508 | ₩11,668 | ₩11,187 | ₩11,281 | -1.97% | 35.4만 |
|---|
| 2026.08.26 | ₩11,855 | ₩12,202 | ₩11,828 | ₩11,908 | +0.45% | 17만 |
|---|
| 2026.08.25 | ₩12,042 | ₩12,068 | ₩11,641 | ₩11,828 | -1.77% | 22만 |
|---|
| 2026.08.24 | ₩11,775 | ₩12,215 | ₩11,775 | ₩12,215 | +3.74% | 21.7만 |
|---|
| 2026.08.21 | ₩11,641 | ₩11,761 | ₩11,521 | ₩11,734 | +0.80% | 30.3만 |
|---|
| 2026.08.20 | ₩11,508 | ₩11,694 | ₩11,214 | ₩11,374 | -1.16% | 51.6만 |
|---|
| 2026.08.19 | ₩11,841 | ₩12,375 | ₩11,788 | ₩12,242 | +3.38% | 28.4만 |
|---|
| 2026.08.18 | ₩11,828 | ₩12,108 | ₩11,534 | ₩11,561 | -2.26% | 37.4만 |
|---|
| 2026.08.17 | ₩12,108 | ₩12,135 | ₩11,668 | ₩11,721 | -3.20% | 42.6만 |
|---|
| 2026.08.14 | ₩12,322 | ₩12,469 | ₩12,175 | ₩12,282 | -0.33% | 19.5만 |
|---|
| 2026.08.13 | ₩12,602 | ₩12,602 | ₩12,082 | ₩12,495 | -0.85% | 23.9만 |
|---|
| 2026.08.12 | ₩12,469 | ₩12,549 | ₩12,095 | ₩12,268 | -1.61% | 41.2만 |
|---|
| 2026.08.11 | ₩12,789 | ₩13,016 | ₩12,589 | ₩12,642 | -1.15% | 19.8만 |
|---|
| 2026.08.10 | ₩13,283 | ₩13,283 | ₩12,936 | ₩13,069 | -1.61% | 20.1만 |
|---|
| 2026.08.07 | ₩13,136 | ₩13,190 | ₩12,722 | ₩13,123 | -0.10% | 32.4만 |
|---|
| 2026.08.06 | ₩13,123 | ₩13,136 | ₩12,696 | ₩12,762 | -2.75% | 49.7만 |
|---|
| 2026.08.05 | ₩14,111 | ₩14,338 | ₩13,417 | ₩13,417 | -4.92% | 43.4만 |
|---|
| 2026.08.04 | ₩13,550 | ₩13,991 | ₩13,310 | ₩13,857 | +2.27% | 38.2만 |
|---|
| 2026.08.03 | ₩13,176 | ₩13,643 | ₩13,176 | ₩13,443 | +2.03% | 40만 |
|---|
| 2026.07.31 | ₩13,256 | ₩13,256 | ₩12,562 | ₩12,762 | -3.73% | 33.1만 |
|---|
| 2026.07.30 | ₩13,216 | ₩13,323 | ₩12,616 | ₩13,110 | -0.81% | 56.7만 |
|---|
| 2026.07.29 | ₩13,283 | ₩14,151 | ₩13,176 | ₩13,457 | +1.31% | 55만 |
|---|
| 2026.07.28 | ₩12,722 | ₩13,563 | ₩12,722 | ₩13,497 | +6.09% | 43.2만 |
|---|
| 2026.07.27 | ₩12,001 | ₩12,736 | ₩12,001 | ₩12,656 | +5.45% | 47.2만 |
|---|
| 2026.07.24 | ₩11,427 | ₩11,908 | ₩11,267 | ₩11,681 | +2.22% | 32.6만 |
|---|
| 2026.07.23 | ₩12,001 | ₩12,001 | ₩11,200 | ₩11,441 | -4.67% | 60.9만 |
|---|
| 2026.07.22 | ₩12,576 | ₩12,589 | ₩12,295 | ₩12,442 | -1.06% | 14만 |
|---|
| 2026.07.21 | ₩12,522 | ₩12,669 | ₩12,188 | ₩12,322 | -1.60% | 23.3만 |
|---|
| 2026.07.20 | ₩12,949 | ₩13,003 | ₩12,429 | ₩12,495 | -3.51% | 32만 |
|---|
| 2026.07.17 | ₩12,936 | ₩13,643 | ₩12,535 | ₩12,722 | -1.65% | 64.7만 |
|---|
| 2026.07.16 | ₩12,589 | ₩13,510 | ₩12,589 | ₩13,163 | +4.56% | 46.4만 |
|---|
| 2026.07.15 | ₩12,148 | ₩13,016 | ₩12,148 | ₩12,576 | +3.52% | 63.7만 |
|---|
| 2026.07.14 | ₩12,095 | ₩12,202 | ₩11,641 | ₩12,028 | -0.55% | 32.4만 |
|---|
| 2026.07.13 | ₩12,268 | ₩12,762 | ₩11,908 | ₩11,961 | -2.50% | 44만 |
|---|
| 2026.07.10 | ₩11,761 | ₩12,309 | ₩11,761 | ₩12,202 | +3.75% | 42.5만 |
|---|
| 2026.07.09 | ₩11,361 | ₩11,788 | ₩11,187 | ₩11,761 | +3.53% | 34.2만 |
|---|
| 2026.07.08 | ₩11,681 | ₩11,681 | ₩11,014 | ₩11,374 | -2.63% | 73.9만 |
|---|
| 2026.07.07 | ₩12,175 | ₩12,362 | ₩11,748 | ₩11,881 | -2.41% | 52.9만 |
|---|
| 2026.07.06 | ₩12,095 | ₩12,322 | ₩11,694 | ₩12,015 | -0.66% | 25.9만 |
|---|
| 2026.07.02 | ₩12,349 | ₩12,375 | ₩11,788 | ₩12,215 | -1.08% | 38.3만 |
|---|
| 2026.07.01 | ₩11,895 | ₩12,375 | ₩11,828 | ₩12,122 | +1.91% | 28.2만 |
|---|
| 2026.06.30 | ₩12,095 | ₩12,122 | ₩11,641 | ₩12,122 | +0.22% | 41.8만 |
|---|
| 2026.06.29 | ₩12,576 | ₩12,576 | ₩12,108 | ₩12,228 | -2.76% | 40.9만 |
|---|
| 2026.06.26 | ₩12,015 | ₩12,549 | ₩12,015 | ₩12,495 | +4.00% | 50.3만 |
|---|
| 2026.06.25 | ₩12,335 | ₩12,562 | ₩11,815 | ₩12,028 | -2.49% | 66.5만 |
|---|
| 2026.06.24 | ₩11,561 | ₩12,415 | ₩11,561 | ₩12,362 | +6.93% | 80.4만 |
|---|
| 2026.06.23 | ₩11,107 | ₩11,574 | ₩11,107 | ₩11,374 | +2.40% | 43.5만 |
|---|
| 2026.06.22 | ₩11,508 | ₩11,921 | ₩11,294 | ₩11,307 | -1.74% | 55.8만 |
|---|
| 2026.06.18 | ₩11,134 | ₩11,708 | ₩11,134 | ₩11,588 | +4.08% | 67.1만 |
|---|
| 2026.06.17 | ₩11,855 | ₩12,055 | ₩10,827 | ₩10,893 | -8.11% | 110.2만 |
|---|
| 2026.06.16 | ₩12,215 | ₩12,429 | ₩11,881 | ₩11,935 | -2.30% | 69.2만 |
|---|
| 2026.06.15 | ₩12,482 | ₩12,762 | ₩12,028 | ₩12,082 | -3.21% | 120.8만 |
|---|
| 2026.06.12 | ₩12,255 | ₩12,429 | ₩11,961 | ₩12,188 | -0.54% | 98.9만 |
|---|
| 2026.06.11 | ₩11,347 | ₩12,202 | ₩11,174 | ₩12,175 | +7.29% | 130.9만 |
|---|
| 2026.06.10 | ₩10,893 | ₩11,534 | ₩10,827 | ₩11,134 | +2.21% | 119.8만 |
|---|
| 2026.06.09 | ₩10,840 | ₩11,561 | ₩10,600 | ₩11,067 | +2.09% | 136.5만 |
|---|
| 2026.06.08 | ₩10,306 | ₩10,920 | ₩10,306 | ₩10,680 | +3.63% | 48.6만 |
|---|
| 2026.06.05 | ₩10,600 | ₩10,827 | ₩10,052 | ₩10,279 | -3.02% | 45.3만 |
|---|
| 2026.06.04 | ₩10,800 | ₩11,000 | ₩10,533 | ₩10,626 | -1.61% | 48.5만 |
|---|
| 2026.06.03 | ₩10,546 | ₩10,560 | ₩10,279 | ₩10,560 | +0.13% | 46.6만 |
|---|
| 2026.06.02 | ₩10,720 | ₩10,787 | ₩10,533 | ₩10,693 | -0.25% | 50.6만 |
|---|
| 2026.06.01 | ₩10,626 | ₩10,680 | ₩10,186 | ₩10,546 | -0.75% | 74.3만 |
|---|
| 2026.05.29 | ₩11,054 | ₩11,200 | ₩10,707 | ₩10,813 | -2.17% | 54.7만 |
|---|
| 2026.05.28 | ₩10,960 | ₩11,548 | ₩10,840 | ₩11,441 | +4.38% | 70.5만 |
|---|
| 2026.05.27 | ₩10,653 | ₩11,374 | ₩10,653 | ₩10,813 | +1.50% | 137.3만 |
|---|
| 2026.05.26 | ₩10,426 | ₩10,720 | ₩10,239 | ₩10,426 | 0.00% | 82.1만 |
|---|
| 2026.05.22 | ₩10,052 | ₩10,306 | ₩10,026 | ₩10,293 | +2.39% | 68.1만 |
|---|
| 2026.05.21 | ₩9,412 | ₩10,173 | ₩9,145 | ₩10,039 | +6.67% | 132.5만 |
|---|
| 2026.05.20 | ₩9,078 | ₩9,812 | ₩8,664 | ₩9,719 | +7.06% | 170.3만 |
|---|
| 2026.05.19 | ₩9,185 | ₩9,398 | ₩8,784 | ₩9,118 | -0.73% | 70.9만 |
|---|
| 2026.05.18 | ₩9,105 | ₩9,505 | ₩8,904 | ₩9,278 | +1.91% | 62.8만 |
|---|
| 2026.05.15 | ₩9,505 | ₩9,599 | ₩9,091 | ₩9,131 | -3.93% | 62.2만 |
|---|
| 2026.05.14 | ₩9,665 | ₩9,852 | ₩9,505 | ₩9,558 | -1.10% | 69.7만 |
|---|
| 2026.05.13 | ₩9,465 | ₩9,492 | ₩9,038 | ₩9,372 | -0.99% | 115.7만 |
|---|
| 2026.05.12 | ₩10,026 | ₩10,066 | ₩9,398 | ₩9,705 | -3.20% | 74.9만 |
|---|
| 2026.05.11 | ₩11,200 | ₩11,200 | ₩10,012 | ₩10,066 | -10.13% | 71.9만 |
|---|
| 2026.05.08 | ₩11,267 | ₩11,414 | ₩10,920 | ₩11,241 | -0.24% | 70.7만 |
|---|
| 2026.05.07 | ₩11,508 | ₩11,681 | ₩10,827 | ₩11,120 | -3.36% | 70.7만 |
|---|
| 2026.05.06 | ₩11,454 | ₩11,654 | ₩11,307 | ₩11,414 | -0.35% | 59.2만 |
|---|
| 2026.05.05 | ₩10,933 | ₩11,307 | ₩10,933 | ₩11,174 | +2.20% | 46.7만 |
|---|
| 2026.05.04 | ₩11,427 | ₩11,681 | ₩10,747 | ₩10,867 | -4.91% | 64.2만 |
|---|
| 2026.05.01 | ₩11,721 | ₩11,961 | ₩11,494 | ₩11,681 | -0.34% | 88.7만 |
|---|
| 2026.04.30 | ₩11,147 | ₩11,921 | ₩11,080 | ₩11,788 | +5.75% | 65.9만 |
|---|
| 2026.04.29 | ₩11,080 | ₩11,374 | ₩10,880 | ₩11,000 | -0.72% | 38.9만 |
|---|
| 2026.04.28 | ₩11,508 | ₩11,895 | ₩11,094 | ₩11,281 | -1.97% | 70.6만 |
|---|
| 2026.04.27 | ₩11,748 | ₩12,015 | ₩11,561 | ₩11,574 | -1.48% | 47.5만 |
|---|
| 2026.04.24 | ₩11,855 | ₩11,855 | ₩11,454 | ₩11,801 | -0.45% | 49.7만 |
|---|
| 2026.04.23 | ₩12,362 | ₩12,389 | ₩11,494 | ₩11,881 | -3.89% | 73.9만 |
|---|
| 2026.04.22 | ₩12,669 | ₩12,736 | ₩12,135 | ₩12,389 | -2.21% | 34.2만 |
|---|
| 2026.04.21 | ₩12,909 | ₩13,163 | ₩12,282 | ₩12,429 | -3.72% | 40.2만 |
|---|
| 2026.04.20 | ₩12,148 | ₩12,762 | ₩12,082 | ₩12,736 | +4.84% | 60.4만 |
|---|
| 2026.04.17 | ₩11,748 | ₩12,602 | ₩11,708 | ₩12,295 | +4.66% | 70.1만 |
|---|
| 2026.04.16 | ₩11,147 | ₩11,427 | ₩11,040 | ₩11,347 | +1.80% | 26.6만 |
|---|
| 2026.04.15 | ₩10,960 | ₩11,254 | ₩10,947 | ₩11,107 | +1.34% | 29.7만 |
|---|
| 2026.04.14 | ₩10,840 | ₩11,094 | ₩10,733 | ₩10,987 | +1.35% | 25.5만 |
|---|
| 2026.04.13 | ₩10,493 | ₩10,853 | ₩10,293 | ₩10,853 | +3.44% | 53.1만 |
|---|
| 2026.04.10 | ₩11,187 | ₩11,187 | ₩10,573 | ₩10,653 | -4.77% | 24.9만 |
|---|
| 2026.04.09 | ₩10,613 | ₩11,281 | ₩10,546 | ₩11,107 | +4.65% | 47.1만 |
|---|
| 2026.04.08 | ₩10,813 | ₩11,227 | ₩10,653 | ₩10,760 | -0.49% | 37.1만 |
|---|
| 2026.04.07 | ₩10,199 | ₩10,306 | ₩9,772 | ₩10,106 | -0.92% | 84.1만 |
|---|
| 2026.04.06 | ₩9,799 | ₩10,373 | ₩9,799 | ₩10,333 | +5.45% | 56.2만 |
|---|
| 2026.04.02 | ₩9,492 | ₩10,092 | ₩9,318 | ₩9,866 | +3.94% | 72.1만 |
|---|
| 2026.04.01 | ₩9,932 | ₩10,159 | ₩9,839 | ₩9,919 | -0.13% | 156.8만 |
|---|
| 2026.03.31 | ₩9,532 | ₩10,146 | ₩9,291 | ₩9,852 | +3.36% | 66.2만 |
|---|
| 2026.03.30 | ₩9,452 | ₩9,518 | ₩8,971 | ₩9,145 | -3.25% | 86만 |
|---|
| 2026.03.27 | ₩9,612 | ₩9,612 | ₩9,145 | ₩9,225 | -4.03% | 141.6만 |
|---|
| 2026.03.26 | ₩9,612 | ₩10,092 | ₩9,572 | ₩9,719 | +1.11% | 79만 |
|---|
| 2026.03.25 | ₩9,839 | ₩10,039 | ₩9,305 | ₩9,772 | -0.68% | 75만 |
|---|
| 2026.03.24 | ₩9,372 | ₩9,745 | ₩9,211 | ₩9,478 | +1.14% | 77.7만 |
|---|
| 2026.03.23 | ₩9,866 | ₩10,132 | ₩9,692 | ₩9,745 | -1.22% | 103.8만 |
|---|
| 2026.03.20 | ₩9,585 | ₩9,665 | ₩9,091 | ₩9,198 | -4.04% | 77.7만 |
|---|
| 2026.03.19 | ₩9,278 | ₩9,892 | ₩9,198 | ₩9,692 | +4.46% | 89.8만 |
|---|
| 2026.03.18 | ₩9,705 | ₩9,866 | ₩9,345 | ₩9,345 | -3.71% | 51만 |
|---|
| 2026.03.17 | ₩9,972 | ₩10,266 | ₩9,839 | ₩9,866 | -1.07% | 44.8만 |
|---|
| 2026.03.16 | ₩10,012 | ₩10,173 | ₩9,799 | ₩9,839 | -1.73% | 38만 |
|---|
| 2026.03.13 | ₩10,052 | ₩10,119 | ₩9,679 | ₩9,772 | -2.79% | 45.5만 |
|---|
| 2026.03.12 | ₩10,333 | ₩10,346 | ₩9,812 | ₩9,852 | -4.65% | 94.3만 |
|---|
| 2026.03.11 | ₩10,787 | ₩10,960 | ₩10,319 | ₩10,480 | -2.85% | 94만 |
|---|
| 2026.03.10 | ₩10,853 | ₩11,454 | ₩10,747 | ₩10,800 | -0.49% | 67.9만 |
|---|
| 2026.03.09 | ₩10,480 | ₩10,893 | ₩9,759 | ₩10,880 | +3.82% | 81.5만 |
|---|
| 2026.03.06 | ₩11,094 | ₩11,094 | ₩10,573 | ₩10,960 | -1.20% | 154.3만 |
|---|
| 2026.03.05 | ₩11,788 | ₩12,082 | ₩11,134 | ₩11,628 | -1.36% | 50.9만 |
|---|
| 2026.03.04 | ₩12,215 | ₩12,495 | ₩11,881 | ₩12,188 | -0.22% | 44.5만 |
|---|
| 2026.03.03 | ₩11,521 | ₩12,175 | ₩10,867 | ₩12,082 | +4.87% | 70.8만 |
|---|
| 2026.03.02 | ₩12,015 | ₩12,389 | ₩11,775 | ₩12,282 | +2.22% | 54만 |
|---|
| 2026.02.27 | ₩12,576 | ₩12,749 | ₩12,335 | ₩12,656 | +0.64% | 41.7만 |
|---|
| 2026.02.26 | ₩12,722 | ₩13,216 | ₩12,642 | ₩12,949 | +1.78% | 47.6만 |
|---|
| 2026.02.25 | ₩12,589 | ₩12,656 | ₩12,228 | ₩12,522 | -0.53% | 38.9만 |
|---|
| 2026.02.24 | ₩12,616 | ₩13,056 | ₩12,576 | ₩12,843 | +1.80% | 33만 |
|---|
| 2026.02.23 | ₩13,083 | ₩13,203 | ₩11,975 | ₩12,602 | -3.67% | 80.9만 |
|---|
| 2026.02.20 | ₩12,923 | ₩14,044 | ₩12,682 | ₩13,403 | +3.72% | 168.4만 |
|---|
| 2026.02.19 | ₩13,003 | ₩13,256 | ₩12,776 | ₩13,190 | +1.44% | 26.5만 |
|---|
| 2026.02.18 | ₩12,829 | ₩13,417 | ₩12,656 | ₩13,176 | +2.71% | 31.3만 |
|---|
| 2026.02.17 | ₩13,190 | ₩13,537 | ₩12,455 | ₩12,896 | -2.23% | 26.6만 |
|---|
| 2026.02.13 | ₩12,642 | ₩13,203 | ₩12,402 | ₩13,083 | +3.48% | 69.6만 |
|---|
| 2026.02.12 | ₩13,176 | ₩13,577 | ₩12,322 | ₩12,509 | -5.07% | 44.8만 |
|---|
| 2026.02.11 | ₩13,216 | ₩13,390 | ₩12,749 | ₩12,883 | -2.53% | 23만 |
|---|
| 2026.02.10 | ₩13,577 | ₩13,684 | ₩12,923 | ₩12,936 | -4.72% | 23.5만 |
|---|
| 2026.02.09 | ₩13,910 | ₩14,017 | ₩13,537 | ₩13,697 | -1.54% | 14만 |
|---|
| 2026.02.06 | ₩13,029 | ₩14,031 | ₩13,029 | ₩13,991 | +7.38% | 43.1만 |
|---|
| 2026.02.05 | ₩13,643 | ₩13,884 | ₩12,802 | ₩12,949 | -5.09% | 62.7만 |
|---|
| 2026.02.04 | ₩13,537 | ₩14,111 | ₩13,323 | ₩13,910 | +2.76% | 74.9만 |
|---|
| 2026.02.03 | ₩13,216 | ₩13,910 | ₩13,056 | ₩13,350 | +1.01% | 39.4만 |
|---|
| 2026.02.02 | ₩12,616 | ₩13,296 | ₩12,389 | ₩13,296 | +5.40% | 26.8만 |
|---|
| 2026.01.30 | ₩12,522 | ₩12,816 | ₩12,282 | ₩12,602 | +0.64% | 20.8만 |
|---|
| 2026.01.29 | ₩12,976 | ₩13,150 | ₩12,415 | ₩12,602 | -2.88% | 52.3만 |
|---|
| 2026.01.28 | ₩13,603 | ₩13,617 | ₩12,802 | ₩13,056 | -4.02% | 37.3만 |
|---|
| 2026.01.27 | ₩13,790 | ₩13,790 | ₩13,203 | ₩13,537 | -1.84% | 28.7만 |
|---|
| 2026.01.26 | ₩13,804 | ₩13,964 | ₩13,523 | ₩13,724 | -0.58% | 27.6만 |
|---|
| 2026.01.23 | ₩14,017 | ₩14,244 | ₩13,563 | ₩13,764 | -1.81% | 22.5만 |
|---|
| 2026.01.22 | ₩14,818 | ₩15,072 | ₩14,044 | ₩14,164 | -4.41% | 34.1만 |
|---|
| 2026.01.21 | ₩13,991 | ₩14,752 | ₩13,991 | ₩14,485 | +3.53% | 43.8만 |
|---|
| 2026.01.20 | ₩13,830 | ₩14,177 | ₩13,497 | ₩13,764 | -0.48% | 42.3만 |
|---|
| 2026.01.16 | ₩14,778 | ₩14,778 | ₩14,391 | ₩14,565 | -1.45% | 28.9만 |
|---|
| 2026.01.15 | ₩14,298 | ₩14,952 | ₩14,097 | ₩14,765 | +3.27% | 33.8만 |
|---|
| 2026.01.14 | ₩14,444 | ₩14,725 | ₩14,044 | ₩14,271 | -1.20% | 45.1만 |
|---|
| 2026.01.13 | ₩14,378 | ₩14,578 | ₩14,311 | ₩14,525 | +1.02% | 37.1만 |
|---|
| 2026.01.12 | ₩13,804 | ₩14,618 | ₩13,390 | ₩14,364 | +4.06% | 35.2만 |
|---|
| 2026.01.09 | ₩14,351 | ₩14,805 | ₩13,550 | ₩14,418 | +0.47% | 76.4만 |
|---|
| 2026.01.08 | ₩13,377 | ₩14,685 | ₩13,350 | ₩14,258 | +6.59% | 60.4만 |
|---|
| 2026.01.07 | ₩13,964 | ₩14,151 | ₩13,563 | ₩13,590 | -2.68% | 15.9만 |
|---|
| 2026.01.06 | ₩12,949 | ₩14,084 | ₩12,949 | ₩13,951 | +7.73% | 37.5만 |
|---|
| 2026.01.05 | ₩12,482 | ₩13,323 | ₩12,429 | ₩13,043 | +4.49% | 36.6만 |
|---|
| 2026.01.02 | ₩12,429 | ₩12,682 | ₩12,215 | ₩12,576 | +1.18% | 21.5만 |
|---|
| 2025.12.31 | ₩12,535 | ₩12,589 | ₩12,295 | ₩12,309 | -1.81% | 11만 |
|---|
| 2025.12.30 | ₩12,843 | ₩12,843 | ₩12,602 | ₩12,629 | -1.66% | 13.3만 |
|---|
| 2025.12.29 | ₩13,083 | ₩13,176 | ₩12,829 | ₩12,896 | -1.43% | 15.6만 |
|---|
| 2025.12.26 | ₩13,150 | ₩13,323 | ₩13,016 | ₩13,190 | +0.30% | 21.1만 |
|---|
| 2025.12.24 | ₩12,816 | ₩13,283 | ₩12,762 | ₩13,243 | +3.33% | 11.8만 |
|---|
| 2025.12.23 | ₩13,136 | ₩13,203 | ₩12,736 | ₩12,843 | -2.24% | 15.9만 |
|---|
| 2025.12.22 | ₩13,310 | ₩13,470 | ₩13,083 | ₩13,176 | -1.00% | 20.2만 |
|---|
| 2025.12.19 | ₩13,110 | ₩13,283 | ₩13,003 | ₩13,283 | +1.32% | 36.1만 |
|---|
| 2025.12.18 | ₩13,443 | ₩13,737 | ₩13,123 | ₩13,176 | -1.99% | 34.8만 |
|---|
| 2025.12.17 | ₩13,377 | ₩13,590 | ₩13,083 | ₩13,176 | -1.50% | 66만 |
|---|
| 2025.12.16 | ₩13,363 | ₩13,603 | ₩12,976 | ₩13,216 | -1.10% | 30.2만 |
|---|
| 2025.12.15 | ₩13,684 | ₩13,737 | ₩13,377 | ₩13,377 | -2.24% | 36.2만 |
|---|
| 2025.12.12 | ₩14,017 | ₩14,044 | ₩13,377 | ₩13,483 | -3.81% | 114.7만 |
|---|
| 2025.12.11 | ₩13,403 | ₩14,031 | ₩13,403 | ₩13,870 | +3.49% | 36.1만 |
|---|
| 2025.12.10 | ₩12,949 | ₩13,657 | ₩12,896 | ₩13,470 | +4.02% | 37.9만 |
|---|
| 2025.12.09 | ₩12,429 | ₩13,029 | ₩12,255 | ₩12,949 | +4.19% | 42.6만 |
|---|
| 2025.12.08 | ₩13,003 | ₩13,003 | ₩12,455 | ₩12,616 | -2.98% | 44.4만 |
|---|
| 2025.12.05 | ₩12,429 | ₩13,083 | ₩12,402 | ₩12,736 | +2.47% | 54.5만 |
|---|
| 2025.12.04 | ₩12,295 | ₩12,682 | ₩11,961 | ₩12,309 | +0.11% | 46.5만 |
|---|
| 2025.12.03 | ₩12,068 | ₩12,669 | ₩12,055 | ₩12,415 | +2.88% | 63.5만 |
|---|
| 2025.12.02 | ₩12,202 | ₩12,202 | ₩11,775 | ₩11,921 | -2.30% | 34.2만 |
|---|
| 2025.12.01 | ₩11,668 | ₩12,402 | ₩11,628 | ₩12,068 | +3.43% | 71만 |
|---|
| 2025.11.28 | ₩12,068 | ₩12,108 | ₩11,855 | ₩11,948 | -1.00% | 34.2만 |
|---|
| 2025.11.26 | ₩11,521 | ₩12,215 | ₩11,521 | ₩12,001 | +4.17% | 84.4만 |
|---|
| 2025.11.25 | ₩10,453 | ₩11,708 | ₩10,359 | ₩11,481 | +9.83% | 82만 |
|---|
| 2025.11.24 | ₩10,279 | ₩10,426 | ₩10,066 | ₩10,146 | -1.30% | 41.8만 |
|---|
| 2025.11.21 | ₩9,505 | ₩10,453 | ₩9,478 | ₩10,279 | +8.15% | 62.8만 |
|---|
| 2025.11.20 | ₩9,946 | ₩10,106 | ₩9,318 | ₩9,345 | -6.04% | 50.9만 |
|---|
| 2025.11.19 | ₩9,906 | ₩9,972 | ₩9,545 | ₩9,719 | -1.89% | 39.5만 |
|---|
| 2025.11.18 | ₩9,732 | ₩10,052 | ₩9,572 | ₩9,866 | +1.37% | 35.5만 |
|---|
| 2025.11.17 | ₩10,239 | ₩10,506 | ₩9,732 | ₩9,879 | -3.52% | 68.8만 |
|---|
| 2025.11.14 | ₩10,293 | ₩10,560 | ₩10,226 | ₩10,386 | +0.91% | 40.7만 |
|---|
| 2025.11.13 | ₩10,920 | ₩11,281 | ₩10,506 | ₩10,600 | -2.93% | 40.6만 |
|---|
| 2025.11.12 | ₩10,893 | ₩11,294 | ₩10,893 | ₩10,987 | +0.86% | 66.3만 |
|---|
| 2025.11.11 | ₩10,666 | ₩10,907 | ₩10,600 | ₩10,800 | +1.25% | 36.5만 |
|---|
| 2025.11.10 | ₩10,546 | ₩10,626 | ₩10,253 | ₩10,493 | -0.51% | 41.4만 |
|---|
| 2025.11.07 | ₩9,892 | ₩10,493 | ₩9,812 | ₩10,373 | +4.86% | 42.9만 |
|---|
| 2025.11.06 | ₩10,653 | ₩10,733 | ₩9,906 | ₩9,986 | -6.27% | 52.7만 |
|---|
| 2025.11.05 | ₩10,493 | ₩11,347 | ₩10,319 | ₩10,947 | +4.33% | 87.1만 |
|---|
| 2025.11.04 | ₩10,546 | ₩10,640 | ₩10,346 | ₩10,399 | -1.39% | 20.6만 |
|---|
| 2025.11.03 | ₩10,853 | ₩10,920 | ₩10,480 | ₩10,920 | +0.62% | 30.2만 |
|---|
| 2025.10.31 | ₩11,067 | ₩11,067 | ₩10,600 | ₩10,933 | -1.21% | 38.3만 |
|---|
| 2025.10.30 | ₩11,614 | ₩11,614 | ₩10,893 | ₩10,960 | -5.63% | 64.3만 |
|---|
| 2025.10.29 | ₩12,669 | ₩12,669 | ₩11,708 | ₩12,015 | -5.16% | 34.8만 |
|---|
| 2025.10.28 | ₩12,736 | ₩13,163 | ₩12,576 | ₩12,816 | +0.63% | 16.9만 |
|---|
| 2025.10.27 | ₩12,829 | ₩13,163 | ₩12,736 | ₩12,829 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩12,989 | ₩13,069 | ₩12,535 | ₩12,589 | -3.08% | 26.5만 |
|---|
| 2025.10.23 | ₩12,509 | ₩12,829 | ₩12,335 | ₩12,722 | +1.71% | 25.4만 |
|---|
| 2025.10.22 | ₩12,682 | ₩12,802 | ₩12,375 | ₩12,642 | -0.32% | 30.1만 |
|---|
| 2025.10.21 | ₩12,535 | ₩13,043 | ₩12,389 | ₩12,802 | +2.13% | 20.4만 |
|---|
| 2025.10.20 | ₩12,509 | ₩12,749 | ₩12,469 | ₩12,602 | +0.75% | 22.2만 |
|---|
| 2025.10.17 | ₩12,122 | ₩12,415 | ₩12,082 | ₩12,255 | +1.10% | 31.3만 |
|---|
| 2025.10.16 | ₩12,762 | ₩12,816 | ₩12,001 | ₩12,255 | -3.97% | 41.4만 |
|---|
| 2025.10.15 | ₩12,869 | ₩13,350 | ₩12,656 | ₩12,789 | -0.62% | 34만 |
|---|
| 2025.10.14 | ₩11,815 | ₩12,883 | ₩11,734 | ₩12,682 | +7.34% | 40.7만 |
|---|
| 2025.10.13 | ₩11,414 | ₩12,122 | ₩11,414 | ₩12,122 | +6.20% | 34.1만 |
|---|
| 2025.10.10 | ₩12,309 | ₩12,309 | ₩11,000 | ₩11,040 | -10.30% | 63.3만 |
|---|