시장 데이터를 불러오는 중
전체 종목
Direxion Daily Technology Bull 3X ETF 과거 주가
Direxion Daily Technology Bull 3X ETF · TECL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Technology Bull 3X ETF · TECL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩325,919 | ₩326,186 | ₩316,698 | ₩323,847 | -0.64% | 34.7만 |
| 2026.10.08 | ₩329,152 | ₩336,208 | ₩312,088 | ₩318,997 | -3.09% | 69.9만 |
| 2026.10.07 | ₩331,397 | ₩337,825 | ₩328,458 | ₩337,371 | +1.80% | 35.9만 |
| 2026.10.06 | ₩342,261 | ₩346,270 | ₩339,575 | ₩339,950 | -0.68% | 41.6만 |
| 2026.10.05 | ₩332,066 | ₩336,596 | ₩330,061 | ₩334,738 | +0.80% | 29.2만 |
| 2026.10.02 | ₩334,070 | ₩337,010 | ₩327,389 | ₩329,139 | -1.48% | 56.9만 |
| 2026.10.01 | ₩315,576 | ₩323,567 | ₩309,763 | ₩319,812 | +1.34% | 46.6만 |
| 2026.09.30 | ₩308,948 | ₩316,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩311,086 |
| +0.69% |
| 39만 |
| 2026.09.29 | ₩311,620 | ₩311,701 | ₩302,026 | ₩304,351 | -2.33% | 40.2만 |
|---|
| 2026.09.28 | ₩307,719 | ₩311,928 | ₩295,732 | ₩304,966 | -0.89% | 45.3만 |
|---|
| 2026.09.25 | ₩310,004 | ₩316,364 | ₩307,625 | ₩313,358 | +1.08% | 40.9만 |
|---|
| 2026.09.24 | ₩298,552 | ₩308,066 | ₩296,093 | ₩306,315 | +2.60% | 33.5만 |
|---|
| 2026.09.23 | ₩314,975 | ₩315,375 | ₩301,973 | ₩308,681 | -2.00% | 42.4만 |
|---|
| 2026.09.22 | ₩305,554 | ₩314,881 | ₩305,487 | ₩313,745 | +2.68% | 46.6만 |
|---|
| 2026.09.21 | ₩292,659 | ₩308,013 | ₩289,799 | ₩307,117 | +4.94% | 66.3만 |
|---|
| 2026.09.18 | ₩279,523 | ₩283,398 | ₩273,443 | ₩282,490 | +1.06% | 45.5만 |
|---|
| 2026.09.17 | ₩272,842 | ₩277,946 | ₩270,370 | ₩276,436 | +1.32% | 41.6만 |
|---|
| 2026.09.16 | ₩262,552 | ₩267,617 | ₩252,250 | ₩259,025 | -1.34% | 60.3만 |
|---|
| 2026.09.15 | ₩261,550 | ₩263,394 | ₩256,820 | ₩258,009 | -1.35% | 27.3만 |
|---|
| 2026.09.14 | ₩254,748 | ₩265,987 | ₩250,726 | ₩259,238 | +1.76% | 83.7만 |
|---|
| 2026.09.11 | ₩274,098 | ₩279,483 | ₩272,093 | ₩275,287 | +0.43% | 35.1만 |
|---|
| 2026.09.10 | ₩265,626 | ₩270,851 | ₩262,258 | ₩264,958 | -0.25% | 45.1만 |
|---|
| 2026.09.09 | ₩275,487 | ₩281,180 | ₩273,937 | ₩276,877 | +0.50% | 34.9만 |
|---|
| 2026.09.08 | ₩280,592 | ₩282,089 | ₩273,563 | ₩276,463 | -1.47% | 51.3만 |
|---|
| 2026.09.04 | ₩273,871 | ₩278,347 | ₩270,597 | ₩274,365 | +0.18% | 45.3만 |
|---|
| 2026.09.03 | ₩258,704 | ₩270,289 | ₩254,561 | ₩268,980 | +3.97% | 39.9만 |
|---|
| 2026.09.02 | ₩258,570 | ₩259,706 | ₩253,613 | ₩259,011 | +0.17% | 32.6만 |
|---|
| 2026.09.01 | ₩259,506 | ₩264,583 | ₩255,229 | ₩259,305 | -0.08% | 43.6만 |
|---|
| 2026.08.31 | ₩268,392 | ₩272,401 | ₩266,641 | ₩271,839 | +1.28% | 27.1만 |
|---|
| 2026.08.28 | ₩278,721 | ₩281,728 | ₩267,750 | ₩268,352 | -3.72% | 58.6만 |
|---|
| 2026.08.27 | ₩272,280 | ₩282,182 | ₩269,434 | ₩281,501 | +3.39% | 80.5만 |
|---|
| 2026.08.26 | ₩248,896 | ₩259,479 | ₩248,896 | ₩257,501 | +3.46% | 30.6만 |
|---|
| 2026.08.25 | ₩254,027 | ₩258,156 | ₩248,548 | ₩253,132 | -0.35% | 41.2만 |
|---|
| 2026.08.24 | ₩252,985 | ₩254,027 | ₩241,292 | ₩246,156 | -2.70% | 76.2만 |
|---|
| 2026.08.21 | ₩264,690 | ₩264,864 | ₩253,987 | ₩260,321 | -1.65% | 40.8만 |
|---|
| 2026.08.20 | ₩260,722 | ₩265,973 | ₩257,541 | ₩259,412 | -0.50% | 48.3만 |
|---|
| 2026.08.19 | ₩273,830 | ₩275,995 | ₩256,486 | ₩261,096 | -4.65% | 54.6만 |
|---|
| 2026.08.18 | ₩273,911 | ₩279,283 | ₩264,690 | ₩270,062 | -1.41% | 77.6만 |
|---|
| 2026.08.17 | ₩294,503 | ₩298,685 | ₩291,202 | ₩292,512 | -0.68% | 42.1만 |
|---|
| 2026.08.14 | ₩296,186 | ₩296,654 | ₩287,314 | ₩290,868 | -1.80% | 29.2만 |
|---|
| 2026.08.13 | ₩287,273 | ₩299,086 | ₩286,031 | ₩294,757 | +2.60% | 52.1만 |
|---|
| 2026.08.12 | ₩288,396 | ₩289,291 | ₩283,612 | ₩286,031 | -0.82% | 61.5만 |
|---|
| 2026.08.11 | ₩280,686 | ₩280,926 | ₩269,528 | ₩273,871 | -2.43% | 33.7만 |
|---|
| 2026.08.10 | ₩282,009 | ₩286,365 | ₩274,873 | ₩275,247 | -2.40% | 43.3만 |
|---|
| 2026.08.07 | ₩282,556 | ₩285,737 | ₩272,802 | ₩282,810 | +0.09% | 49.7만 |
|---|
| 2026.08.06 | ₩262,031 | ₩278,093 | ₩256,592 | ₩271,826 | +3.74% | 50.5만 |
|---|
| 2026.08.05 | ₩280,151 | ₩285,723 | ₩273,055 | ₩273,924 | -2.22% | 64.2만 |
|---|
| 2026.08.04 | ₩259,679 | ₩281,367 | ₩257,742 | ₩278,467 | +7.24% | 117.2만 |
|---|
| 2026.08.03 | ₩226,152 | ₩245,715 | ₩222,370 | ₩242,187 | +7.09% | 64.8만 |
|---|
| 2026.07.31 | ₩240,143 | ₩244,860 | ₩221,275 | ₩231,911 | -3.43% | 79.4만 |
|---|
| 2026.07.30 | ₩222,557 | ₩234,624 | ₩220,700 | ₩233,114 | +4.74% | 121.9만 |
|---|
| 2026.07.29 | ₩217,119 | ₩222,958 | ₩200,161 | ₩200,602 | -7.61% | 144.7만 |
|---|
| 2026.07.28 | ₩217,961 | ₩221,969 | ₩203,796 | ₩217,854 | -0.05% | 130.7만 |
|---|
| 2026.07.27 | ₩244,806 | ₩245,809 | ₩220,139 | ₩230,629 | -5.79% | 96.5만 |
|---|
| 2026.07.24 | ₩244,713 | ₩250,071 | ₩233,568 | ₩236,602 | -3.31% | 61.7만 |
|---|
| 2026.07.23 | ₩249,136 | ₩255,871 | ₩242,535 | ₩247,880 | -0.50% | 42.7만 |
|---|
| 2026.07.22 | ₩247,412 | ₩260,281 | ₩247,412 | ₩255,617 | +3.32% | 38.3만 |
|---|
| 2026.07.21 | ₩252,624 | ₩258,717 | ₩247,626 | ₩257,621 | +1.98% | 49.8만 |
|---|
| 2026.07.20 | ₩243,310 | ₩249,350 | ₩236,615 | ₩237,671 | -2.32% | 55.6만 |
|---|
| 2026.07.17 | ₩225,925 | ₩246,504 | ₩219,497 | ₩237,390 | +5.07% | 112.4만 |
|---|
| 2026.07.16 | ₩251,849 | ₩253,666 | ₩240,597 | ₩245,020 | -2.71% | 93.5만 |
|---|
| 2026.07.15 | ₩278,721 | ₩279,256 | ₩247,987 | ₩263,421 | -5.49% | 103.4만 |
|---|
| 2026.07.14 | ₩271,920 | ₩275,461 | ₩262,285 | ₩271,679 | -0.09% | 61.8만 |
|---|
| 2026.07.13 | ₩270,770 | ₩273,977 | ₩258,690 | ₩262,579 | -3.03% | 72.7만 |
|---|
| 2026.07.10 | ₩274,445 | ₩284,641 | ₩270,169 | ₩282,890 | +3.08% | 41.1만 |
|---|
| 2026.07.09 | ₩277,893 | ₩285,363 | ₩273,470 | ₩280,579 | +0.97% | 83.5만 |
|---|
| 2026.07.08 | ₩247,559 | ₩264,583 | ₩245,996 | ₩263,648 | +6.50% | 79.7만 |
|---|
| 2026.07.07 | ₩256,659 | ₩261,016 | ₩241,880 | ₩254,241 | -0.94% | 99.8만 |
|---|
| 2026.07.06 | ₩269,635 | ₩283,478 | ₩267,336 | ₩273,804 | +1.55% | 71만 |
|---|
| 2026.07.02 | ₩283,799 | ₩292,365 | ₩252,557 | ₩260,935 | -8.06% | 131.9만 |
|---|
| 2026.07.01 | ₩291,015 | ₩295,986 | ₩283,345 | ₩284,748 | -2.15% | 83.7만 |
|---|
| 2026.06.30 | ₩286,632 | ₩310,418 | ₩286,525 | ₩308,360 | +7.58% | 71만 |
|---|
| 2026.06.29 | ₩274,886 | ₩285,964 | ₩255,243 | ₩285,710 | +3.94% | 106.5만 |
|---|
| 2026.06.26 | ₩265,866 | ₩275,167 | ₩259,773 | ₩265,906 | +0.02% | 78.1만 |
|---|
| 2026.06.25 | ₩299,059 | ₩299,247 | ₩263,007 | ₩281,487 | -5.88% | 109.6만 |
|---|
| 2026.06.24 | ₩280,886 | ₩287,273 | ₩265,118 | ₩275,474 | -1.93% | 98.7만 |
|---|
| 2026.06.23 | ₩282,316 | ₩295,879 | ₩277,946 | ₩280,940 | -0.49% | 123.3만 |
|---|
| 2026.06.22 | ₩323,914 | ₩331,491 | ₩314,667 | ₩320,533 | -1.04% | 80.5만 |
|---|
| 2026.06.18 | ₩311,848 | ₩318,756 | ₩306,877 | ₩316,017 | +1.34% | 84.4만 |
|---|
| 2026.06.17 | ₩305,420 | ₩309,830 | ₩287,808 | ₩289,933 | -5.07% | 103.7만 |
|---|
| 2026.06.16 | ₩318,262 | ₩322,311 | ₩293,474 | ₩293,821 | -7.68% | 96.2만 |
|---|
| 2026.06.15 | ₩314,026 | ₩321,536 | ₩310,819 | ₩319,652 | +1.79% | 108.7만 |
|---|
| 2026.06.12 | ₩280,565 | ₩292,418 | ₩273,055 | ₩287,955 | +2.63% | 113만 |
|---|
| 2026.06.11 | ₩257,301 | ₩282,289 | ₩251,889 | ₩280,819 | +9.14% | 157.3만 |
|---|
| 2026.06.10 | ₩260,107 | ₩278,227 | ₩250,566 | ₩252,022 | -3.11% | 156만 |
|---|
| 2026.06.09 | ₩295,866 | ₩300,823 | ₩234,677 | ₩271,051 | -8.39% | 332.1만 |
|---|
| 2026.06.08 | ₩291,910 | ₩298,712 | ₩282,810 | ₩287,781 | -1.41% | 125.5만 |
|---|
| 2026.06.05 | ₩316,097 | ₩316,618 | ₩267,603 | ₩270,717 | -14.36% | 241.3만 |
|---|
| 2026.06.04 | ₩328,631 | ₩346,056 | ₩319,010 | ₩338,092 | +2.88% | 119.4만 |
|---|
| 2026.06.03 | ₩365,553 | ₩368,012 | ₩344,867 | ₩354,248 | -3.09% | 119.5만 |
|---|
| 2026.06.02 | ₩355,477 | ₩365,593 | ₩352,043 | ₩365,179 | +2.73% | 137.7만 |
|---|
| 2026.06.01 | ₩333,990 | ₩355,851 | ₩331,905 | ₩352,337 | +5.49% | 199.4만 |
|---|
| 2026.05.29 | ₩319,585 | ₩330,823 | ₩318,997 | ₩327,910 | +2.60% | 140만 |
|---|
| 2026.05.28 | ₩297,122 | ₩310,912 | ₩292,605 | ₩307,678 | +3.55% | 94.9만 |
|---|
| 2026.05.27 | ₩304,805 | ₩304,912 | ₩286,726 | ₩295,411 | -3.08% | 101.5만 |
|---|
| 2026.05.26 | ₩290,414 | ₩303,322 | ₩287,581 | ₩299,407 | +3.10% | 115.7만 |
|---|
| 2026.05.22 | ₩275,928 | ₩283,532 | ₩273,697 | ₩277,746 | +0.66% | 98.6만 |
|---|
| 2026.05.21 | ₩257,555 | ₩271,318 | ₩257,555 | ₩269,421 | +4.61% | 96.5만 |
|---|
| 2026.05.20 | ₩252,650 | ₩263,501 | ₩249,724 | ₩263,114 | +4.14% | 92.5만 |
|---|
| 2026.05.19 | ₩243,884 | ₩254,829 | ₩236,388 | ₩246,463 | +1.06% | 105.8만 |
|---|
| 2026.05.18 | ₩266,414 | ₩266,855 | ₩240,664 | ₩251,354 | -5.65% | 137.2만 |
|---|
| 2026.05.15 | ₩259,920 | ₩271,265 | ₩252,557 | ₩260,641 | +0.28% | 120.1만 |
|---|
| 2026.05.14 | ₩265,532 | ₩278,320 | ₩263,247 | ₩274,953 | +3.55% | 116.8만 |
|---|
| 2026.05.13 | ₩264,931 | ₩267,122 | ₩251,902 | ₩263,448 | -0.56% | 110.6만 |
|---|
| 2026.05.12 | ₩260,575 | ₩264,129 | ₩238,045 | ₩256,138 | -1.70% | 199.2만 |
|---|
| 2026.05.11 | ₩260,281 | ₩270,076 | ₩259,933 | ₩268,191 | +3.04% | 116.2만 |
|---|
| 2026.05.08 | ₩241,746 | ₩258,223 | ₩240,597 | ₩258,022 | +6.73% | 136만 |
|---|
| 2026.05.07 | ₩236,896 | ₩243,377 | ₩229,974 | ₩233,635 | -1.38% | 130.7만 |
|---|
| 2026.05.06 | ₩226,433 | ₩235,813 | ₩222,932 | ₩235,225 | +3.88% | 111.1만 |
|---|
| 2026.05.05 | ₩211,293 | ₩219,644 | ₩210,571 | ₩217,987 | +3.17% | 115.2만 |
|---|
| 2026.05.04 | ₩206,870 | ₩209,128 | ₩200,255 | ₩204,651 | -1.07% | 104.2만 |
|---|
| 2026.05.01 | ₩198,798 | ₩205,547 | ₩197,783 | ₩203,997 | +2.61% | 131.1만 |
|---|
| 2026.04.30 | ₩196,006 | ₩196,433 | ₩185,957 | ₩195,444 | -0.29% | 134.8만 |
|---|
| 2026.04.29 | ₩192,999 | ₩194,108 | ₩189,231 | ₩193,894 | +0.46% | 110.2만 |
|---|
| 2026.04.28 | ₩187,440 | ₩192,438 | ₩183,338 | ₩189,792 | +1.25% | 137.8만 |
|---|
| 2026.04.27 | ₩197,890 | ₩199,974 | ₩193,173 | ₩199,667 | +0.90% | 113.6만 |
|---|
| 2026.04.24 | ₩192,598 | ₩199,173 | ₩189,378 | ₩198,772 | +3.21% | 157.7만 |
|---|
| 2026.04.23 | ₩186,652 | ₩190,353 | ₩176,523 | ₩183,284 | -1.80% | 192.3만 |
|---|
| 2026.04.22 | ₩185,061 | ₩191,756 | ₩182,669 | ₩191,596 | +3.53% | 117.5만 |
|---|
| 2026.04.21 | ₩180,959 | ₩184,514 | ₩177,725 | ₩179,676 | -0.71% | 129.1만 |
|---|
| 2026.04.20 | ₩178,353 | ₩179,890 | ₩173,984 | ₩179,302 | +0.53% | 104.2만 |
|---|
| 2026.04.17 | ₩177,805 | ₩180,157 | ₩175,828 | ₩178,420 | +0.35% | 191.6만 |
|---|
| 2026.04.16 | ₩167,436 | ₩171,445 | ₩163,334 | ₩170,964 | +2.11% | 134.5만 |
|---|
| 2026.04.15 | ₩158,723 | ₩165,458 | ₩157,694 | ₩165,164 | +4.06% | 151만 |
|---|
| 2026.04.14 | ₩154,514 | ₩157,681 | ₩152,055 | ₩157,601 | +2.00% | 138.4만 |
|---|
| 2026.04.13 | ₩140,403 | ₩150,746 | ₩140,229 | ₩150,559 | +7.23% | 137만 |
|---|
| 2026.04.10 | ₩141,632 | ₩144,465 | ₩139,668 | ₩141,579 | -0.04% | 103.5만 |
|---|
| 2026.04.09 | ₩139,280 | ₩140,590 | ₩135,232 | ₩140,042 | +0.55% | 89.1만 |
|---|
| 2026.04.08 | ₩142,929 | ₩144,185 | ₩136,501 | ₩139,080 | -2.69% | 151.9만 |
|---|
| 2026.04.07 | ₩123,606 | ₩127,414 | ₩118,261 | ₩127,120 | +2.84% | 144.8만 |
|---|
| 2026.04.06 | ₩124,822 | ₩126,866 | ₩122,684 | ₩125,343 | +0.42% | 95.1만 |
|---|
| 2026.04.02 | ₩112,755 | ₩123,566 | ₩111,045 | ₩123,459 | +9.49% | 131.2만 |
|---|
| 2026.04.01 | ₩118,528 | ₩123,646 | ₩117,847 | ₩120,720 | +1.85% | 173.5만 |
|---|
| 2026.03.31 | ₩106,408 | ₩116,296 | ₩105,847 | ₩115,655 | +8.69% | 318.3만 |
|---|
| 2026.03.30 | ₩111,700 | ₩112,648 | ₩100,435 | ₩102,493 | -8.24% | 219.8만 |
|---|
| 2026.03.27 | ₩113,036 | ₩114,212 | ₩107,744 | ₩108,800 | -3.75% | 347.4만 |
|---|
| 2026.03.26 | ₩122,590 | ₩123,860 | ₩115,227 | ₩115,481 | -5.80% | 200.5만 |
|---|
| 2026.03.25 | ₩128,697 | ₩130,782 | ₩126,131 | ₩127,401 | -1.01% | 152.6만 |
|---|
| 2026.03.24 | ₩125,584 | ₩127,869 | ₩122,203 | ₩125,610 | +0.02% | 226.5만 |
|---|
| 2026.03.23 | ₩129,739 | ₩134,296 | ₩126,172 | ₩128,283 | -1.12% | 381.8만 |
|---|
| 2026.03.20 | ₩131,049 | ₩131,049 | ₩120,452 | ₩123,365 | -5.86% | 318.9만 |
|---|
| 2026.03.19 | ₩125,610 | ₩134,390 | ₩123,806 | ₩132,372 | +5.38% | 188.4만 |
|---|
| 2026.03.18 | ₩134,777 | ₩137,116 | ₩130,955 | ₩131,143 | -2.70% | 115만 |
|---|
| 2026.03.17 | ₩135,432 | ₩137,637 | ₩133,855 | ₩135,606 | +0.13% | 82.8만 |
|---|
| 2026.03.16 | ₩133,414 | ₩137,076 | ₩132,759 | ₩133,575 | +0.12% | 146.7만 |
|---|
| 2026.03.13 | ₩132,626 | ₩136,260 | ₩127,134 | ₩127,989 | -3.50% | 140.6만 |
|---|
| 2026.03.12 | ₩135,445 | ₩136,621 | ₩130,501 | ₩131,062 | -3.24% | 152.3만 |
|---|
| 2026.03.11 | ₩139,080 | ₩142,153 | ₩136,194 | ₩138,813 | -0.19% | 72.5만 |
|---|
| 2026.03.10 | ₩136,902 | ₩141,579 | ₩134,831 | ₩136,742 | -0.12% | 124.3만 |
|---|
| 2026.03.09 | ₩125,971 | ₩138,158 | ₩124,662 | ₩136,902 | +8.68% | 198.5만 |
|---|
| 2026.03.06 | ₩131,570 | ₩137,503 | ₩128,457 | ₩129,967 | -1.22% | 146.4만 |
|---|
| 2026.03.05 | ₩135,499 | ₩141,819 | ₩132,465 | ₩138,439 | +2.17% | 150.9만 |
|---|
| 2026.03.04 | ₩133,628 | ₩139,909 | ₩132,479 | ₩137,690 | +3.04% | 94.6만 |
|---|
| 2026.03.03 | ₩127,214 | ₩133,441 | ₩123,566 | ₩131,143 | +3.09% | 238.7만 |
|---|
| 2026.03.02 | ₩129,806 | ₩138,265 | ₩128,550 | ₩137,049 | +5.58% | 145.3만 |
|---|
| 2026.02.27 | ₩133,374 | ₩137,730 | ₩132,359 | ₩134,777 | +1.05% | 120.5만 |
|---|
| 2026.02.26 | ₩147,672 | ₩147,899 | ₩136,301 | ₩141,686 | -4.05% | 121.3만 |
|---|
| 2026.02.25 | ₩142,648 | ₩148,875 | ₩142,554 | ₩147,819 | +3.63% | 91.6만 |
|---|
| 2026.02.24 | ₩136,728 | ₩141,646 | ₩133,922 | ₩139,895 | +2.32% | 68.5만 |
|---|
| 2026.02.23 | ₩139,655 | ₩141,178 | ₩132,840 | ₩134,857 | -3.44% | 122.7만 |
|---|
| 2026.02.20 | ₩136,889 | ₩144,492 | ₩136,301 | ₩142,033 | +3.76% | 131.6만 |
|---|
| 2026.02.19 | ₩139,481 | ₩141,472 | ₩137,289 | ₩140,002 | +0.37% | 92.5만 |
|---|
| 2026.02.18 | ₩139,441 | ₩145,761 | ₩137,316 | ₩142,113 | +1.92% | 136.8만 |
|---|
| 2026.02.17 | ₩135,312 | ₩140,884 | ₩130,688 | ₩137,891 | +1.91% | 115.4만 |
|---|
| 2026.02.13 | ₩138,358 | ₩142,234 | ₩133,468 | ₩138,399 | +0.03% | 139.5만 |
|---|
| 2026.02.12 | ₩150,118 | ₩151,588 | ₩136,421 | ₩137,356 | -8.50% | 162.7만 |
|---|
| 2026.02.11 | ₩153,672 | ₩154,674 | ₩144,104 | ₩149,156 | -2.94% | 109만 |
|---|
| 2026.02.10 | ₩152,095 | ₩152,830 | ₩147,458 | ₩148,006 | -2.69% | 82만 |
|---|
| 2026.02.09 | ₩141,859 | ₩152,483 | ₩139,909 | ₩150,452 | +6.06% | 145.6만 |
|---|
| 2026.02.06 | ₩134,884 | ₩144,639 | ₩133,401 | ₩143,637 | +6.49% | 161만 |
|---|
| 2026.02.05 | ₩132,973 | ₩136,661 | ₩126,693 | ₩128,430 | -3.42% | 249.6만 |
|---|
| 2026.02.04 | ₩144,626 | ₩144,759 | ₩129,352 | ₩135,793 | -6.11% | 339만 |
|---|
| 2026.02.03 | ₩160,754 | ₩161,236 | ₩141,793 | ₩148,193 | -7.81% | 172.8만 |
|---|
| 2026.02.02 | ₩152,991 | ₩161,289 | ₩152,737 | ₩158,389 | +3.53% | 86.6만 |
|---|
| 2026.01.30 | ₩161,035 | ₩163,601 | ₩151,280 | ₩154,247 | -4.22% | 203.3만 |
|---|
| 2026.01.29 | ₩167,717 | ₩167,770 | ₩151,895 | ₩163,988 | -2.22% | 288.1만 |
|---|
| 2026.01.28 | ₩172,380 | ₩174,785 | ₩170,389 | ₩172,380 | 0.00% | 116만 |
|---|
| 2026.01.27 | ₩166,581 | ₩170,376 | ₩165,178 | ₩168,532 | +1.17% | 97.3만 |
|---|
| 2026.01.26 | ₩159,432 | ₩164,028 | ₩158,269 | ₩161,997 | +1.61% | 74만 |
|---|
| 2026.01.23 | ₩156,759 | ₩161,182 | ₩154,474 | ₩158,817 | +1.31% | 75.3만 |
|---|
| 2026.01.22 | ₩160,754 | ₩160,861 | ₩155,984 | ₩158,229 | -1.57% | 73.3만 |
|---|
| 2026.01.21 | ₩151,614 | ₩158,643 | ₩149,022 | ₩154,835 | +2.12% | 136.5만 |
|---|
| 2026.01.20 | ₩152,777 | ₩156,118 | ₩147,953 | ₩148,608 | -2.73% | 155.7만 |
|---|
| 2026.01.16 | ₩164,803 | ₩165,578 | ₩159,285 | ₩161,289 | -2.13% | 161.6만 |
|---|
| 2026.01.15 | ₩166,126 | ₩167,850 | ₩160,407 | ₩160,835 | -3.19% | 124.8만 |
|---|
| 2026.01.14 | ₩161,222 | ₩162,558 | ₩153,806 | ₩158,376 | -1.77% | 120만 |
|---|
| 2026.01.13 | ₩165,431 | ₩168,104 | ₩162,371 | ₩164,630 | -0.48% | 58.7만 |
|---|
| 2026.01.12 | ₩160,233 | ₩167,235 | ₩160,233 | ₩165,659 | +3.39% | 60.6만 |
|---|
| 2026.01.09 | ₩158,189 | ₩164,857 | ₩156,639 | ₩163,574 | +3.40% | 174.6만 |
|---|
| 2026.01.08 | ₩163,053 | ₩163,053 | ₩154,915 | ₩157,441 | -3.44% | 78만 |
|---|
| 2026.01.07 | ₩164,803 | ₩167,984 | ₩163,574 | ₩165,084 | +0.17% | 53만 |
|---|
| 2026.01.06 | ₩161,155 | ₩165,993 | ₩159,017 | ₩165,619 | +2.77% | 87.4만 |
|---|
| 2026.01.05 | ₩163,788 | ₩164,670 | ₩157,734 | ₩159,017 | -2.91% | 83.1만 |
|---|
| 2026.01.02 | ₩162,371 | ₩165,204 | ₩155,035 | ₩157,895 | -2.76% | 104.7만 |
|---|
| 2025.12.31 | ₩162,772 | ₩163,106 | ₩156,866 | ₩157,000 | -3.55% | 71.5만 |
|---|
| 2025.12.30 | ₩163,400 | ₩164,803 | ₩161,797 | ₩161,930 | -0.90% | 40.5만 |
|---|
| 2025.12.29 | ₩161,690 | ₩165,191 | ₩160,795 | ₩163,534 | +1.14% | 50.7만 |
|---|
| 2025.12.26 | ₩166,180 | ₩167,356 | ₩164,910 | ₩165,699 | -0.29% | 47.7만 |
|---|
| 2025.12.24 | ₩163,187 | ₩165,779 | ₩163,187 | ₩165,311 | +1.30% | 28.5만 |
|---|
| 2025.12.23 | ₩159,913 | ₩164,162 | ₩158,884 | ₩164,015 | +2.57% | 64.1만 |
|---|
| 2025.12.22 | ₩163,841 | ₩163,921 | ₩159,832 | ₩161,596 | -1.37% | 72.2만 |
|---|
| 2025.12.19 | ₩152,857 | ₩159,017 | ₩152,670 | ₩158,937 | +3.98% | 86.8만 |
|---|
| 2025.12.18 | ₩150,545 | ₩152,162 | ₩147,218 | ₩149,423 | -0.75% | 98.4만 |
|---|
| 2025.12.17 | ₩153,833 | ₩153,846 | ₩142,768 | ₩142,929 | -7.09% | 156.3만 |
|---|
| 2025.12.16 | ₩150,973 | ₩154,434 | ₩149,049 | ₩153,111 | +1.42% | 110만 |
|---|
| 2025.12.15 | ₩159,685 | ₩160,140 | ₩151,294 | ₩152,483 | -4.51% | 82.5만 |
|---|
| 2025.12.12 | ₩168,438 | ₩168,745 | ₩155,503 | ₩156,719 | -6.96% | 205만 |
|---|
| 2025.12.11 | ₩168,852 | ₩172,527 | ₩161,957 | ₩171,953 | +1.84% | 138.2만 |
|---|
| 2025.12.10 | ₩170,950 | ₩176,416 | ₩167,623 | ₩174,839 | +2.27% | 160.9만 |
|---|
| 2025.12.09 | ₩180,104 | ₩183,672 | ₩178,995 | ₩182,857 | +1.53% | 43.6만 |
|---|
| 2025.12.08 | ₩180,438 | ₩184,139 | ₩178,941 | ₩181,480 | +0.58% | 68.3만 |
|---|
| 2025.12.05 | ₩176,148 | ₩180,264 | ₩174,919 | ₩177,725 | +0.90% | 71.7만 |
|---|
| 2025.12.04 | ₩173,062 | ₩175,093 | ₩170,443 | ₩173,997 | +0.54% | 65.4만 |
|---|
| 2025.12.03 | ₩168,425 | ₩172,647 | ₩166,260 | ₩172,273 | +2.28% | 69.3만 |
|---|
| 2025.12.02 | ₩168,919 | ₩174,104 | ₩167,610 | ₩171,164 | +1.33% | 101.6만 |
|---|
| 2025.12.01 | ₩161,142 | ₩167,449 | ₩159,338 | ₩166,153 | +3.11% | 83.4만 |
|---|
| 2025.11.28 | ₩162,585 | ₩165,832 | ₩161,369 | ₩165,832 | +2.00% | 49.8만 |
|---|
| 2025.11.26 | ₩161,316 | ₩163,774 | ₩158,028 | ₩161,944 | +0.39% | 111.1만 |
|---|
| 2025.11.25 | ₩150,960 | ₩157,521 | ₩144,385 | ₩156,465 | +3.65% | 132.7만 |
|---|
| 2025.11.24 | ₩147,712 | ₩156,706 | ₩147,392 | ₩155,570 | +5.32% | 141.1만 |
|---|
| 2025.11.21 | ₩144,024 | ₩150,679 | ₩135,886 | ₩144,906 | +0.61% | 270.7만 |
|---|
| 2025.11.20 | ₩169,267 | ₩171,017 | ₩142,421 | ₩143,436 | -15.26% | 535.1만 |
|---|
| 2025.11.19 | ₩155,463 | ₩163,574 | ₩153,926 | ₩158,363 | +1.87% | 196.5만 |
|---|
| 2025.11.18 | ₩158,790 | ₩161,423 | ₩150,759 | ₩155,155 | -2.29% | 336만 |
|---|
| 2025.11.17 | ₩166,287 | ₩171,899 | ₩159,151 | ₩163,133 | -1.90% | 301.7만 |
|---|
| 2025.11.14 | ₩159,151 | ₩175,801 | ₩157,374 | ₩171,525 | +7.77% | 167.3만 |
|---|
| 2025.11.13 | ₩178,955 | ₩180,024 | ₩165,739 | ₩168,478 | -5.85% | 162.7만 |
|---|
| 2025.11.12 | ₩185,155 | ₩185,302 | ₩179,075 | ₩182,536 | -1.41% | 126.3만 |
|---|
| 2025.11.11 | ₩181,734 | ₩182,710 | ₩177,044 | ₩180,999 | -0.40% | 90.7만 |
|---|
| 2025.11.10 | ₩181,694 | ₩186,478 | ₩178,741 | ₩185,756 | +2.24% | 143.4만 |
|---|
| 2025.11.07 | ₩169,734 | ₩172,540 | ₩160,527 | ₩172,540 | +1.65% | 381.3만 |
|---|
| 2025.11.06 | ₩184,995 | ₩184,995 | ₩171,552 | ₩174,919 | -5.45% | 180.7만 |
|---|
| 2025.11.05 | ₩181,894 | ₩190,072 | ₩181,734 | ₩185,756 | +2.12% | 108.1만 |
|---|
| 2025.11.04 | ₩188,536 | ₩192,291 | ₩182,589 | ₩183,819 | -2.50% | 136.8만 |
|---|
| 2025.11.03 | ₩202,513 | ₩203,703 | ₩196,206 | ₩199,426 | -1.52% | 90.2만 |
|---|
| 2025.10.31 | ₩202,941 | ₩202,941 | ₩193,640 | ₩197,195 | -2.83% | 156.7만 |
|---|
| 2025.10.30 | ₩200,108 | ₩203,556 | ₩196,340 | ₩196,901 | -1.60% | 130.1만 |
|---|
| 2025.10.29 | ₩204,878 | ₩207,792 | ₩199,600 | ₩204,050 | -0.40% | 143.6만 |
|---|
| 2025.10.28 | ₩196,540 | ₩202,179 | ₩194,937 | ₩199,921 | +1.72% | 100.1만 |
|---|
| 2025.10.27 | ₩191,823 | ₩194,643 | ₩190,848 | ₩194,242 | +1.26% | 108.7만 |
|---|
| 2025.10.24 | ₩182,068 | ₩185,810 | ₩181,240 | ₩184,046 | +1.09% | 121.3만 |
|---|
| 2025.10.23 | ₩168,371 | ₩176,750 | ₩167,529 | ₩175,774 | +4.40% | 108만 |
|---|
| 2025.10.22 | ₩174,532 | ₩175,547 | ₩163,146 | ₩169,708 | -2.76% | 155.9만 |
|---|
| 2025.10.21 | ₩174,572 | ₩176,696 | ₩172,313 | ₩175,079 | +0.29% | 62.6만 |
|---|
| 2025.10.20 | ₩171,926 | ₩176,790 | ₩171,538 | ₩174,638 | +1.58% | 100.8만 |
|---|
| 2025.10.17 | ₩164,977 | ₩170,509 | ₩162,011 | ₩169,039 | +2.46% | 102.3만 |
|---|
| 2025.10.16 | ₩171,912 | ₩173,770 | ₩164,830 | ₩168,438 | -2.02% | 149.8만 |
|---|
| 2025.10.15 | ₩170,189 | ₩171,979 | ₩161,944 | ₩167,904 | -1.34% | 141.6만 |
|---|
| 2025.10.14 | ₩163,026 | ₩168,345 | ₩157,374 | ₩163,374 | +0.21% | 181.8만 |
|---|
| 2025.10.13 | ₩169,053 | ₩171,431 | ₩166,313 | ₩169,814 | +0.45% | 140.1만 |
|---|
| 2025.10.10 | ₩181,186 | ₩182,429 | ₩158,109 | ₩158,870 | -12.32% | 307만 |
|---|