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 | ₩10,057 | ₩10,204 | ₩9,897 | ₩10,137 | +0.80% | 11만 |
| 2026.10.08 | ₩9,602 | ₩10,178 | ₩9,576 | ₩10,057 | +4.74% | 31.6만 |
| 2026.10.07 | ₩9,536 | ₩9,857 | ₩9,536 | ₩9,750 | +2.24% | 25.9만 |
| 2026.10.06 | ₩9,790 | ₩9,937 | ₩9,629 | ₩9,763 | -0.27% | 29.2만 |
| 2026.10.05 | ₩9,643 | ₩9,790 | ₩9,429 | ₩9,750 | +1.11% | 22.6만 |
| 2026.10.02 | ₩9,830 | ₩9,897 | ₩9,589 | ₩9,643 | -1.90% | 21.5만 |
| 2026.10.01 | ₩9,429 | ₩9,857 | ₩9,295 | ₩9,656 | +2.41% | 30.6만 |
| 2026.09.30 | ₩9,803 | ₩9,803 | ₩9,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,495 |
| -3.14% |
| 24.2만 |
| 2026.09.29 | ₩9,656 | ₩9,709 | ₩9,415 | ₩9,616 | -0.42% | 27.5만 |
|---|
| 2026.09.28 | ₩9,495 | ₩9,803 | ₩9,362 | ₩9,629 | +1.41% | 24만 |
|---|
| 2026.09.25 | ₩9,482 | ₩9,723 | ₩9,308 | ₩9,616 | +1.41% | 28.5만 |
|---|
| 2026.09.24 | ₩9,522 | ₩9,669 | ₩9,335 | ₩9,509 | -0.14% | 24.1만 |
|---|
| 2026.09.23 | ₩10,044 | ₩10,044 | ₩9,469 | ₩9,509 | -5.33% | 38.3만 |
|---|
| 2026.09.22 | ₩10,030 | ₩10,285 | ₩9,897 | ₩10,057 | +0.27% | 42.7만 |
|---|
| 2026.09.21 | ₩9,696 | ₩9,897 | ₩9,442 | ₩9,723 | +0.28% | 41.1만 |
|---|
| 2026.09.18 | ₩9,629 | ₩9,723 | ₩9,455 | ₩9,469 | -1.67% | 35.4만 |
|---|
| 2026.09.17 | ₩10,030 | ₩10,111 | ₩9,750 | ₩9,763 | -2.67% | 39만 |
|---|
| 2026.09.16 | ₩9,964 | ₩10,218 | ₩9,616 | ₩9,736 | -2.28% | 21.5만 |
|---|
| 2026.09.15 | ₩10,806 | ₩10,806 | ₩9,857 | ₩9,910 | -8.29% | 25.3만 |
|---|
| 2026.09.14 | ₩10,485 | ₩10,967 | ₩10,458 | ₩10,779 | +2.81% | 17.5만 |
|---|
| 2026.09.11 | ₩10,378 | ₩10,552 | ₩10,231 | ₩10,512 | +1.29% | 12.9만 |
|---|
| 2026.09.10 | ₩10,271 | ₩10,271 | ₩9,897 | ₩10,097 | -1.69% | 26.1만 |
|---|
| 2026.09.09 | ₩10,712 | ₩10,726 | ₩10,338 | ₩10,365 | -3.25% | 26.8만 |
|---|
| 2026.09.08 | ₩11,515 | ₩11,515 | ₩10,779 | ₩10,886 | -5.46% | 27.6만 |
|---|
| 2026.09.04 | ₩11,181 | ₩11,662 | ₩11,127 | ₩11,595 | +3.71% | 15.2만 |
|---|
| 2026.09.03 | ₩11,314 | ₩11,528 | ₩11,007 | ₩11,274 | -0.35% | 13.6만 |
|---|
| 2026.09.02 | ₩11,154 | ₩11,381 | ₩10,993 | ₩11,207 | +0.48% | 22.4만 |
|---|
| 2026.09.01 | ₩10,953 | ₩11,288 | ₩10,779 | ₩11,007 | +0.49% | 20.1만 |
|---|
| 2026.08.31 | ₩11,381 | ₩11,395 | ₩11,060 | ₩11,114 | -2.35% | 19.1만 |
|---|
| 2026.08.28 | ₩11,475 | ₩11,649 | ₩11,368 | ₩11,395 | -0.70% | 24.1만 |
|---|
| 2026.08.27 | ₩11,528 | ₩11,689 | ₩11,207 | ₩11,301 | -1.97% | 35.4만 |
|---|
| 2026.08.26 | ₩11,876 | ₩12,224 | ₩11,849 | ₩11,930 | +0.45% | 17만 |
|---|
| 2026.08.25 | ₩12,063 | ₩12,090 | ₩11,662 | ₩11,849 | -1.77% | 22만 |
|---|
| 2026.08.24 | ₩11,796 | ₩12,237 | ₩11,796 | ₩12,237 | +3.74% | 21.7만 |
|---|
| 2026.08.21 | ₩11,662 | ₩11,782 | ₩11,542 | ₩11,756 | +0.80% | 30.3만 |
|---|
| 2026.08.20 | ₩11,528 | ₩11,716 | ₩11,234 | ₩11,395 | -1.16% | 51.6만 |
|---|
| 2026.08.19 | ₩11,863 | ₩12,398 | ₩11,809 | ₩12,264 | +3.38% | 28.4만 |
|---|
| 2026.08.18 | ₩11,849 | ₩12,130 | ₩11,555 | ₩11,582 | -2.26% | 37.4만 |
|---|
| 2026.08.17 | ₩12,130 | ₩12,157 | ₩11,689 | ₩11,742 | -3.20% | 42.6만 |
|---|
| 2026.08.14 | ₩12,344 | ₩12,491 | ₩12,197 | ₩12,304 | -0.33% | 19.5만 |
|---|
| 2026.08.13 | ₩12,625 | ₩12,625 | ₩12,103 | ₩12,518 | -0.85% | 23.9만 |
|---|
| 2026.08.12 | ₩12,491 | ₩12,571 | ₩12,117 | ₩12,291 | -1.61% | 41.2만 |
|---|
| 2026.08.11 | ₩12,812 | ₩13,040 | ₩12,612 | ₩12,665 | -1.15% | 19.8만 |
|---|
| 2026.08.10 | ₩13,307 | ₩13,307 | ₩12,959 | ₩13,093 | -1.61% | 20.1만 |
|---|
| 2026.08.07 | ₩13,160 | ₩13,213 | ₩12,745 | ₩13,147 | -0.10% | 32.4만 |
|---|
| 2026.08.06 | ₩13,147 | ₩13,160 | ₩12,719 | ₩12,785 | -2.75% | 49.7만 |
|---|
| 2026.08.05 | ₩14,136 | ₩14,364 | ₩13,441 | ₩13,441 | -4.92% | 43.4만 |
|---|
| 2026.08.04 | ₩13,575 | ₩14,016 | ₩13,334 | ₩13,882 | +2.27% | 38.2만 |
|---|
| 2026.08.03 | ₩13,200 | ₩13,668 | ₩13,200 | ₩13,468 | +2.03% | 40만 |
|---|
| 2026.07.31 | ₩13,280 | ₩13,280 | ₩12,585 | ₩12,785 | -3.73% | 33.1만 |
|---|
| 2026.07.30 | ₩13,240 | ₩13,347 | ₩12,638 | ₩13,133 | -0.81% | 56.7만 |
|---|
| 2026.07.29 | ₩13,307 | ₩14,176 | ₩13,200 | ₩13,481 | +1.31% | 55만 |
|---|
| 2026.07.28 | ₩12,745 | ₩13,588 | ₩12,745 | ₩13,521 | +6.09% | 43.2만 |
|---|
| 2026.07.27 | ₩12,023 | ₩12,759 | ₩12,023 | ₩12,678 | +5.45% | 47.2만 |
|---|
| 2026.07.24 | ₩11,448 | ₩11,930 | ₩11,288 | ₩11,702 | +2.22% | 32.6만 |
|---|
| 2026.07.23 | ₩12,023 | ₩12,023 | ₩11,221 | ₩11,461 | -4.67% | 60.9만 |
|---|
| 2026.07.22 | ₩12,598 | ₩12,612 | ₩12,317 | ₩12,464 | -1.06% | 14만 |
|---|
| 2026.07.21 | ₩12,545 | ₩12,692 | ₩12,210 | ₩12,344 | -1.60% | 23.3만 |
|---|
| 2026.07.20 | ₩12,973 | ₩13,026 | ₩12,451 | ₩12,518 | -3.51% | 32만 |
|---|
| 2026.07.17 | ₩12,959 | ₩13,668 | ₩12,558 | ₩12,745 | -1.65% | 64.7만 |
|---|
| 2026.07.16 | ₩12,612 | ₩13,534 | ₩12,612 | ₩13,187 | +4.56% | 46.4만 |
|---|
| 2026.07.15 | ₩12,170 | ₩13,040 | ₩12,170 | ₩12,598 | +3.52% | 63.7만 |
|---|
| 2026.07.14 | ₩12,117 | ₩12,224 | ₩11,662 | ₩12,050 | -0.55% | 32.4만 |
|---|
| 2026.07.13 | ₩12,291 | ₩12,785 | ₩11,930 | ₩11,983 | -2.50% | 44만 |
|---|
| 2026.07.10 | ₩11,782 | ₩12,331 | ₩11,782 | ₩12,224 | +3.75% | 42.5만 |
|---|
| 2026.07.09 | ₩11,381 | ₩11,809 | ₩11,207 | ₩11,782 | +3.53% | 34.2만 |
|---|
| 2026.07.08 | ₩11,702 | ₩11,702 | ₩11,033 | ₩11,395 | -2.63% | 73.9만 |
|---|
| 2026.07.07 | ₩12,197 | ₩12,384 | ₩11,769 | ₩11,903 | -2.41% | 52.9만 |
|---|
| 2026.07.06 | ₩12,117 | ₩12,344 | ₩11,716 | ₩12,037 | -0.66% | 25.9만 |
|---|
| 2026.07.02 | ₩12,371 | ₩12,398 | ₩11,809 | ₩12,237 | -1.08% | 38.3만 |
|---|
| 2026.07.01 | ₩11,916 | ₩12,398 | ₩11,849 | ₩12,144 | +1.91% | 28.2만 |
|---|
| 2026.06.30 | ₩12,117 | ₩12,144 | ₩11,662 | ₩12,144 | +0.22% | 41.8만 |
|---|
| 2026.06.29 | ₩12,598 | ₩12,598 | ₩12,130 | ₩12,250 | -2.76% | 40.9만 |
|---|
| 2026.06.26 | ₩12,037 | ₩12,571 | ₩12,037 | ₩12,518 | +4.00% | 50.3만 |
|---|
| 2026.06.25 | ₩12,357 | ₩12,585 | ₩11,836 | ₩12,050 | -2.49% | 66.5만 |
|---|
| 2026.06.24 | ₩11,582 | ₩12,438 | ₩11,582 | ₩12,384 | +6.93% | 80.4만 |
|---|
| 2026.06.23 | ₩11,127 | ₩11,595 | ₩11,127 | ₩11,395 | +2.40% | 43.5만 |
|---|
| 2026.06.22 | ₩11,528 | ₩11,943 | ₩11,314 | ₩11,328 | -1.74% | 55.8만 |
|---|
| 2026.06.18 | ₩11,154 | ₩11,729 | ₩11,154 | ₩11,609 | +4.08% | 67.1만 |
|---|
| 2026.06.17 | ₩11,876 | ₩12,077 | ₩10,846 | ₩10,913 | -8.11% | 110.2만 |
|---|
| 2026.06.16 | ₩12,237 | ₩12,451 | ₩11,903 | ₩11,956 | -2.30% | 69.2만 |
|---|
| 2026.06.15 | ₩12,505 | ₩12,785 | ₩12,050 | ₩12,103 | -3.21% | 120.8만 |
|---|
| 2026.06.12 | ₩12,277 | ₩12,451 | ₩11,983 | ₩12,210 | -0.54% | 98.9만 |
|---|
| 2026.06.11 | ₩11,368 | ₩12,224 | ₩11,194 | ₩12,197 | +7.29% | 130.9만 |
|---|
| 2026.06.10 | ₩10,913 | ₩11,555 | ₩10,846 | ₩11,154 | +2.21% | 119.8만 |
|---|
| 2026.06.09 | ₩10,860 | ₩11,582 | ₩10,619 | ₩11,087 | +2.09% | 136.5만 |
|---|
| 2026.06.08 | ₩10,325 | ₩10,940 | ₩10,325 | ₩10,699 | +3.63% | 48.6만 |
|---|
| 2026.06.05 | ₩10,619 | ₩10,846 | ₩10,071 | ₩10,298 | -3.02% | 45.3만 |
|---|
| 2026.06.04 | ₩10,819 | ₩11,020 | ₩10,552 | ₩10,646 | -1.61% | 48.5만 |
|---|
| 2026.06.03 | ₩10,565 | ₩10,579 | ₩10,298 | ₩10,579 | +0.13% | 46.6만 |
|---|
| 2026.06.02 | ₩10,739 | ₩10,806 | ₩10,552 | ₩10,712 | -0.25% | 50.6만 |
|---|
| 2026.06.01 | ₩10,646 | ₩10,699 | ₩10,204 | ₩10,565 | -0.75% | 74.3만 |
|---|
| 2026.05.29 | ₩11,074 | ₩11,221 | ₩10,726 | ₩10,833 | -2.17% | 54.7만 |
|---|
| 2026.05.28 | ₩10,980 | ₩11,568 | ₩10,860 | ₩11,461 | +4.38% | 70.5만 |
|---|
| 2026.05.27 | ₩10,672 | ₩11,395 | ₩10,672 | ₩10,833 | +1.50% | 137.3만 |
|---|
| 2026.05.26 | ₩10,445 | ₩10,739 | ₩10,258 | ₩10,445 | 0.00% | 82.1만 |
|---|
| 2026.05.22 | ₩10,071 | ₩10,325 | ₩10,044 | ₩10,311 | +2.39% | 68.1만 |
|---|
| 2026.05.21 | ₩9,429 | ₩10,191 | ₩9,161 | ₩10,057 | +6.67% | 132.5만 |
|---|
| 2026.05.20 | ₩9,094 | ₩9,830 | ₩8,680 | ₩9,736 | +7.06% | 170.3만 |
|---|
| 2026.05.19 | ₩9,201 | ₩9,415 | ₩8,800 | ₩9,134 | -0.73% | 70.9만 |
|---|
| 2026.05.18 | ₩9,121 | ₩9,522 | ₩8,920 | ₩9,295 | +1.91% | 62.8만 |
|---|
| 2026.05.15 | ₩9,522 | ₩9,616 | ₩9,108 | ₩9,148 | -3.93% | 62.2만 |
|---|
| 2026.05.14 | ₩9,683 | ₩9,870 | ₩9,522 | ₩9,576 | -1.10% | 69.7만 |
|---|
| 2026.05.13 | ₩9,482 | ₩9,509 | ₩9,054 | ₩9,388 | -0.99% | 115.7만 |
|---|
| 2026.05.12 | ₩10,044 | ₩10,084 | ₩9,415 | ₩9,723 | -3.20% | 74.9만 |
|---|
| 2026.05.11 | ₩11,221 | ₩11,221 | ₩10,030 | ₩10,084 | -10.13% | 71.9만 |
|---|
| 2026.05.08 | ₩11,288 | ₩11,435 | ₩10,940 | ₩11,261 | -0.24% | 70.7만 |
|---|
| 2026.05.07 | ₩11,528 | ₩11,702 | ₩10,846 | ₩11,140 | -3.36% | 70.7만 |
|---|
| 2026.05.06 | ₩11,475 | ₩11,675 | ₩11,328 | ₩11,435 | -0.35% | 59.2만 |
|---|
| 2026.05.05 | ₩10,953 | ₩11,328 | ₩10,953 | ₩11,194 | +2.20% | 46.7만 |
|---|
| 2026.05.04 | ₩11,448 | ₩11,702 | ₩10,766 | ₩10,886 | -4.91% | 64.2만 |
|---|
| 2026.05.01 | ₩11,742 | ₩11,983 | ₩11,515 | ₩11,702 | -0.34% | 88.7만 |
|---|
| 2026.04.30 | ₩11,167 | ₩11,943 | ₩11,100 | ₩11,809 | +5.75% | 65.9만 |
|---|
| 2026.04.29 | ₩11,100 | ₩11,395 | ₩10,900 | ₩11,020 | -0.72% | 38.9만 |
|---|
| 2026.04.28 | ₩11,528 | ₩11,916 | ₩11,114 | ₩11,301 | -1.97% | 70.6만 |
|---|
| 2026.04.27 | ₩11,769 | ₩12,037 | ₩11,582 | ₩11,595 | -1.48% | 47.5만 |
|---|
| 2026.04.24 | ₩11,876 | ₩11,876 | ₩11,475 | ₩11,823 | -0.45% | 49.7만 |
|---|
| 2026.04.23 | ₩12,384 | ₩12,411 | ₩11,515 | ₩11,903 | -3.89% | 73.9만 |
|---|
| 2026.04.22 | ₩12,692 | ₩12,759 | ₩12,157 | ₩12,411 | -2.21% | 34.2만 |
|---|
| 2026.04.21 | ₩12,933 | ₩13,187 | ₩12,304 | ₩12,451 | -3.72% | 40.2만 |
|---|
| 2026.04.20 | ₩12,170 | ₩12,785 | ₩12,103 | ₩12,759 | +4.84% | 60.4만 |
|---|
| 2026.04.17 | ₩11,769 | ₩12,625 | ₩11,729 | ₩12,317 | +4.66% | 70.1만 |
|---|
| 2026.04.16 | ₩11,167 | ₩11,448 | ₩11,060 | ₩11,368 | +1.80% | 26.6만 |
|---|
| 2026.04.15 | ₩10,980 | ₩11,274 | ₩10,967 | ₩11,127 | +1.34% | 29.7만 |
|---|
| 2026.04.14 | ₩10,860 | ₩11,114 | ₩10,753 | ₩11,007 | +1.35% | 25.5만 |
|---|
| 2026.04.13 | ₩10,512 | ₩10,873 | ₩10,311 | ₩10,873 | +3.44% | 53.1만 |
|---|
| 2026.04.10 | ₩11,207 | ₩11,207 | ₩10,592 | ₩10,672 | -4.77% | 24.9만 |
|---|
| 2026.04.09 | ₩10,632 | ₩11,301 | ₩10,565 | ₩11,127 | +4.65% | 47.1만 |
|---|
| 2026.04.08 | ₩10,833 | ₩11,247 | ₩10,672 | ₩10,779 | -0.49% | 37.1만 |
|---|
| 2026.04.07 | ₩10,218 | ₩10,325 | ₩9,790 | ₩10,124 | -0.92% | 84.1만 |
|---|
| 2026.04.06 | ₩9,816 | ₩10,392 | ₩9,816 | ₩10,351 | +5.45% | 56.2만 |
|---|
| 2026.04.02 | ₩9,509 | ₩10,111 | ₩9,335 | ₩9,883 | +3.94% | 72.1만 |
|---|
| 2026.04.01 | ₩9,950 | ₩10,178 | ₩9,857 | ₩9,937 | -0.13% | 156.8만 |
|---|
| 2026.03.31 | ₩9,549 | ₩10,164 | ₩9,308 | ₩9,870 | +3.36% | 66.2만 |
|---|
| 2026.03.30 | ₩9,469 | ₩9,536 | ₩8,987 | ₩9,161 | -3.25% | 86만 |
|---|
| 2026.03.27 | ₩9,629 | ₩9,629 | ₩9,161 | ₩9,241 | -4.03% | 141.6만 |
|---|
| 2026.03.26 | ₩9,629 | ₩10,111 | ₩9,589 | ₩9,736 | +1.11% | 79만 |
|---|
| 2026.03.25 | ₩9,857 | ₩10,057 | ₩9,322 | ₩9,790 | -0.68% | 75만 |
|---|
| 2026.03.24 | ₩9,388 | ₩9,763 | ₩9,228 | ₩9,495 | +1.14% | 77.7만 |
|---|
| 2026.03.23 | ₩9,883 | ₩10,151 | ₩9,709 | ₩9,763 | -1.22% | 103.8만 |
|---|
| 2026.03.20 | ₩9,602 | ₩9,683 | ₩9,108 | ₩9,215 | -4.04% | 77.7만 |
|---|
| 2026.03.19 | ₩9,295 | ₩9,910 | ₩9,215 | ₩9,709 | +4.46% | 89.8만 |
|---|
| 2026.03.18 | ₩9,723 | ₩9,883 | ₩9,362 | ₩9,362 | -3.71% | 51만 |
|---|
| 2026.03.17 | ₩9,990 | ₩10,285 | ₩9,857 | ₩9,883 | -1.07% | 44.8만 |
|---|
| 2026.03.16 | ₩10,030 | ₩10,191 | ₩9,816 | ₩9,857 | -1.73% | 38만 |
|---|
| 2026.03.13 | ₩10,071 | ₩10,137 | ₩9,696 | ₩9,790 | -2.79% | 45.5만 |
|---|
| 2026.03.12 | ₩10,351 | ₩10,365 | ₩9,830 | ₩9,870 | -4.65% | 94.3만 |
|---|
| 2026.03.11 | ₩10,806 | ₩10,980 | ₩10,338 | ₩10,499 | -2.85% | 94만 |
|---|
| 2026.03.10 | ₩10,873 | ₩11,475 | ₩10,766 | ₩10,819 | -0.49% | 67.9만 |
|---|
| 2026.03.09 | ₩10,499 | ₩10,913 | ₩9,776 | ₩10,900 | +3.82% | 81.5만 |
|---|
| 2026.03.06 | ₩11,114 | ₩11,114 | ₩10,592 | ₩10,980 | -1.20% | 154.3만 |
|---|
| 2026.03.05 | ₩11,809 | ₩12,103 | ₩11,154 | ₩11,649 | -1.36% | 50.9만 |
|---|
| 2026.03.04 | ₩12,237 | ₩12,518 | ₩11,903 | ₩12,210 | -0.22% | 44.5만 |
|---|
| 2026.03.03 | ₩11,542 | ₩12,197 | ₩10,886 | ₩12,103 | +4.87% | 70.8만 |
|---|
| 2026.03.02 | ₩12,037 | ₩12,411 | ₩11,796 | ₩12,304 | +2.22% | 54만 |
|---|
| 2026.02.27 | ₩12,598 | ₩12,772 | ₩12,357 | ₩12,678 | +0.64% | 41.7만 |
|---|
| 2026.02.26 | ₩12,745 | ₩13,240 | ₩12,665 | ₩12,973 | +1.78% | 47.6만 |
|---|
| 2026.02.25 | ₩12,612 | ₩12,678 | ₩12,250 | ₩12,545 | -0.53% | 38.9만 |
|---|
| 2026.02.24 | ₩12,638 | ₩13,080 | ₩12,598 | ₩12,866 | +1.80% | 33만 |
|---|
| 2026.02.23 | ₩13,106 | ₩13,227 | ₩11,996 | ₩12,625 | -3.67% | 80.9만 |
|---|
| 2026.02.20 | ₩12,946 | ₩14,069 | ₩12,705 | ₩13,427 | +3.72% | 168.4만 |
|---|
| 2026.02.19 | ₩13,026 | ₩13,280 | ₩12,799 | ₩13,213 | +1.44% | 26.5만 |
|---|
| 2026.02.18 | ₩12,852 | ₩13,441 | ₩12,678 | ₩13,200 | +2.71% | 31.3만 |
|---|
| 2026.02.17 | ₩13,213 | ₩13,561 | ₩12,478 | ₩12,919 | -2.23% | 26.6만 |
|---|
| 2026.02.13 | ₩12,665 | ₩13,227 | ₩12,424 | ₩13,106 | +3.48% | 69.6만 |
|---|
| 2026.02.12 | ₩13,200 | ₩13,601 | ₩12,344 | ₩12,531 | -5.07% | 44.8만 |
|---|
| 2026.02.11 | ₩13,240 | ₩13,414 | ₩12,772 | ₩12,906 | -2.53% | 23만 |
|---|
| 2026.02.10 | ₩13,601 | ₩13,708 | ₩12,946 | ₩12,959 | -4.72% | 23.5만 |
|---|
| 2026.02.09 | ₩13,936 | ₩14,043 | ₩13,561 | ₩13,722 | -1.54% | 14만 |
|---|
| 2026.02.06 | ₩13,053 | ₩14,056 | ₩13,053 | ₩14,016 | +7.38% | 43.1만 |
|---|
| 2026.02.05 | ₩13,668 | ₩13,909 | ₩12,826 | ₩12,973 | -5.09% | 62.7만 |
|---|
| 2026.02.04 | ₩13,561 | ₩14,136 | ₩13,347 | ₩13,936 | +2.76% | 74.9만 |
|---|
| 2026.02.03 | ₩13,240 | ₩13,936 | ₩13,080 | ₩13,374 | +1.01% | 39.4만 |
|---|
| 2026.02.02 | ₩12,638 | ₩13,320 | ₩12,411 | ₩13,320 | +5.40% | 26.8만 |
|---|
| 2026.01.30 | ₩12,545 | ₩12,839 | ₩12,304 | ₩12,625 | +0.64% | 20.8만 |
|---|
| 2026.01.29 | ₩12,999 | ₩13,173 | ₩12,438 | ₩12,625 | -2.88% | 52.3만 |
|---|
| 2026.01.28 | ₩13,628 | ₩13,641 | ₩12,826 | ₩13,080 | -4.02% | 37.3만 |
|---|
| 2026.01.27 | ₩13,815 | ₩13,815 | ₩13,227 | ₩13,561 | -1.84% | 28.7만 |
|---|
| 2026.01.26 | ₩13,829 | ₩13,989 | ₩13,548 | ₩13,748 | -0.58% | 27.6만 |
|---|
| 2026.01.23 | ₩14,043 | ₩14,270 | ₩13,588 | ₩13,788 | -1.81% | 22.5만 |
|---|
| 2026.01.22 | ₩14,845 | ₩15,099 | ₩14,069 | ₩14,190 | -4.41% | 34.1만 |
|---|
| 2026.01.21 | ₩14,016 | ₩14,778 | ₩14,016 | ₩14,511 | +3.53% | 43.8만 |
|---|
| 2026.01.20 | ₩13,855 | ₩14,203 | ₩13,521 | ₩13,788 | -0.48% | 42.3만 |
|---|
| 2026.01.16 | ₩14,805 | ₩14,805 | ₩14,417 | ₩14,591 | -1.45% | 28.9만 |
|---|
| 2026.01.15 | ₩14,323 | ₩14,979 | ₩14,123 | ₩14,792 | +3.27% | 33.8만 |
|---|
| 2026.01.14 | ₩14,471 | ₩14,751 | ₩14,069 | ₩14,297 | -1.20% | 45.1만 |
|---|
| 2026.01.13 | ₩14,404 | ₩14,604 | ₩14,337 | ₩14,551 | +1.02% | 37.1만 |
|---|
| 2026.01.12 | ₩13,829 | ₩14,644 | ₩13,414 | ₩14,390 | +4.06% | 35.2만 |
|---|
| 2026.01.09 | ₩14,377 | ₩14,832 | ₩13,575 | ₩14,444 | +0.47% | 76.4만 |
|---|
| 2026.01.08 | ₩13,401 | ₩14,711 | ₩13,374 | ₩14,283 | +6.59% | 60.4만 |
|---|
| 2026.01.07 | ₩13,989 | ₩14,176 | ₩13,588 | ₩13,615 | -2.68% | 15.9만 |
|---|
| 2026.01.06 | ₩12,973 | ₩14,109 | ₩12,973 | ₩13,976 | +7.73% | 37.5만 |
|---|
| 2026.01.05 | ₩12,505 | ₩13,347 | ₩12,451 | ₩13,066 | +4.49% | 36.6만 |
|---|
| 2026.01.02 | ₩12,451 | ₩12,705 | ₩12,237 | ₩12,598 | +1.18% | 21.5만 |
|---|
| 2025.12.31 | ₩12,558 | ₩12,612 | ₩12,317 | ₩12,331 | -1.81% | 11만 |
|---|
| 2025.12.30 | ₩12,866 | ₩12,866 | ₩12,625 | ₩12,652 | -1.66% | 13.3만 |
|---|
| 2025.12.29 | ₩13,106 | ₩13,200 | ₩12,852 | ₩12,919 | -1.43% | 15.6만 |
|---|
| 2025.12.26 | ₩13,173 | ₩13,347 | ₩13,040 | ₩13,213 | +0.30% | 21.1만 |
|---|
| 2025.12.24 | ₩12,839 | ₩13,307 | ₩12,785 | ₩13,267 | +3.33% | 11.8만 |
|---|
| 2025.12.23 | ₩13,160 | ₩13,227 | ₩12,759 | ₩12,866 | -2.24% | 15.9만 |
|---|
| 2025.12.22 | ₩13,334 | ₩13,494 | ₩13,106 | ₩13,200 | -1.00% | 20.2만 |
|---|
| 2025.12.19 | ₩13,133 | ₩13,307 | ₩13,026 | ₩13,307 | +1.32% | 36.1만 |
|---|
| 2025.12.18 | ₩13,468 | ₩13,762 | ₩13,147 | ₩13,200 | -1.99% | 34.8만 |
|---|
| 2025.12.17 | ₩13,401 | ₩13,615 | ₩13,106 | ₩13,200 | -1.50% | 66만 |
|---|
| 2025.12.16 | ₩13,387 | ₩13,628 | ₩12,999 | ₩13,240 | -1.10% | 30.2만 |
|---|
| 2025.12.15 | ₩13,708 | ₩13,762 | ₩13,401 | ₩13,401 | -2.24% | 36.2만 |
|---|
| 2025.12.12 | ₩14,043 | ₩14,069 | ₩13,401 | ₩13,508 | -3.81% | 114.7만 |
|---|
| 2025.12.11 | ₩13,427 | ₩14,056 | ₩13,427 | ₩13,895 | +3.49% | 36.1만 |
|---|
| 2025.12.10 | ₩12,973 | ₩13,681 | ₩12,919 | ₩13,494 | +4.02% | 37.9만 |
|---|
| 2025.12.09 | ₩12,451 | ₩13,053 | ₩12,277 | ₩12,973 | +4.19% | 42.6만 |
|---|
| 2025.12.08 | ₩13,026 | ₩13,026 | ₩12,478 | ₩12,638 | -2.98% | 44.4만 |
|---|
| 2025.12.05 | ₩12,451 | ₩13,106 | ₩12,424 | ₩12,759 | +2.47% | 54.5만 |
|---|
| 2025.12.04 | ₩12,317 | ₩12,705 | ₩11,983 | ₩12,331 | +0.11% | 46.5만 |
|---|
| 2025.12.03 | ₩12,090 | ₩12,692 | ₩12,077 | ₩12,438 | +2.88% | 63.5만 |
|---|
| 2025.12.02 | ₩12,224 | ₩12,224 | ₩11,796 | ₩11,943 | -2.30% | 34.2만 |
|---|
| 2025.12.01 | ₩11,689 | ₩12,424 | ₩11,649 | ₩12,090 | +3.43% | 71만 |
|---|
| 2025.11.28 | ₩12,090 | ₩12,130 | ₩11,876 | ₩11,970 | -1.00% | 34.2만 |
|---|
| 2025.11.26 | ₩11,542 | ₩12,237 | ₩11,542 | ₩12,023 | +4.17% | 84.4만 |
|---|
| 2025.11.25 | ₩10,472 | ₩11,729 | ₩10,378 | ₩11,502 | +9.83% | 82만 |
|---|
| 2025.11.24 | ₩10,298 | ₩10,445 | ₩10,084 | ₩10,164 | -1.30% | 41.8만 |
|---|
| 2025.11.21 | ₩9,522 | ₩10,472 | ₩9,495 | ₩10,298 | +8.15% | 62.8만 |
|---|
| 2025.11.20 | ₩9,964 | ₩10,124 | ₩9,335 | ₩9,362 | -6.04% | 50.9만 |
|---|
| 2025.11.19 | ₩9,923 | ₩9,990 | ₩9,562 | ₩9,736 | -1.89% | 39.5만 |
|---|
| 2025.11.18 | ₩9,750 | ₩10,071 | ₩9,589 | ₩9,883 | +1.37% | 35.5만 |
|---|
| 2025.11.17 | ₩10,258 | ₩10,525 | ₩9,750 | ₩9,897 | -3.52% | 68.8만 |
|---|
| 2025.11.14 | ₩10,311 | ₩10,579 | ₩10,244 | ₩10,405 | +0.91% | 40.7만 |
|---|
| 2025.11.13 | ₩10,940 | ₩11,301 | ₩10,525 | ₩10,619 | -2.93% | 40.6만 |
|---|
| 2025.11.12 | ₩10,913 | ₩11,314 | ₩10,913 | ₩11,007 | +0.86% | 66.3만 |
|---|
| 2025.11.11 | ₩10,686 | ₩10,926 | ₩10,619 | ₩10,819 | +1.25% | 36.5만 |
|---|
| 2025.11.10 | ₩10,565 | ₩10,646 | ₩10,271 | ₩10,512 | -0.51% | 41.4만 |
|---|
| 2025.11.07 | ₩9,910 | ₩10,512 | ₩9,830 | ₩10,392 | +4.86% | 42.9만 |
|---|
| 2025.11.06 | ₩10,672 | ₩10,753 | ₩9,923 | ₩10,004 | -6.27% | 52.7만 |
|---|
| 2025.11.05 | ₩10,512 | ₩11,368 | ₩10,338 | ₩10,967 | +4.33% | 87.1만 |
|---|
| 2025.11.04 | ₩10,565 | ₩10,659 | ₩10,365 | ₩10,418 | -1.39% | 20.6만 |
|---|
| 2025.11.03 | ₩10,873 | ₩10,940 | ₩10,499 | ₩10,940 | +0.62% | 30.2만 |
|---|
| 2025.10.31 | ₩11,087 | ₩11,087 | ₩10,619 | ₩10,953 | -1.21% | 38.3만 |
|---|
| 2025.10.30 | ₩11,635 | ₩11,635 | ₩10,913 | ₩10,980 | -5.63% | 64.3만 |
|---|
| 2025.10.29 | ₩12,692 | ₩12,692 | ₩11,729 | ₩12,037 | -5.16% | 34.8만 |
|---|
| 2025.10.28 | ₩12,759 | ₩13,187 | ₩12,598 | ₩12,839 | +0.63% | 16.9만 |
|---|
| 2025.10.27 | ₩12,852 | ₩13,187 | ₩12,759 | ₩12,852 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩13,013 | ₩13,093 | ₩12,558 | ₩12,612 | -3.08% | 26.5만 |
|---|
| 2025.10.23 | ₩12,531 | ₩12,852 | ₩12,357 | ₩12,745 | +1.71% | 25.4만 |
|---|
| 2025.10.22 | ₩12,705 | ₩12,826 | ₩12,398 | ₩12,665 | -0.32% | 30.1만 |
|---|
| 2025.10.21 | ₩12,558 | ₩13,066 | ₩12,411 | ₩12,826 | +2.13% | 20.4만 |
|---|
| 2025.10.20 | ₩12,531 | ₩12,772 | ₩12,491 | ₩12,625 | +0.75% | 22.2만 |
|---|
| 2025.10.17 | ₩12,144 | ₩12,438 | ₩12,103 | ₩12,277 | +1.10% | 31.3만 |
|---|
| 2025.10.16 | ₩12,785 | ₩12,839 | ₩12,023 | ₩12,277 | -3.97% | 41.4만 |
|---|
| 2025.10.15 | ₩12,892 | ₩13,374 | ₩12,678 | ₩12,812 | -0.62% | 34만 |
|---|
| 2025.10.14 | ₩11,836 | ₩12,906 | ₩11,756 | ₩12,705 | +7.34% | 40.7만 |
|---|
| 2025.10.13 | ₩11,435 | ₩12,144 | ₩11,435 | ₩12,144 | +6.20% | 34.1만 |
|---|
| 2025.10.10 | ₩12,331 | ₩12,331 | ₩11,020 | ₩11,060 | -10.30% | 63.3만 |
|---|