시장 데이터를 불러오는 중
전체 종목
Direxion Daily TSLA Bull 2X ETF 과거 주가
Direxion Daily TSLA Bull 2X ETF · TSLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily TSLA Bull 2X ETF · TSLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,909 | ₩14,365 | ₩13,735 | ₩13,936 | +0.19% | 6069.3만 |
| 2026.10.08 | ₩13,373 | ₩13,481 | ₩12,911 | ₩13,414 | +0.30% | 3891.3만 |
| 2026.10.07 | ₩13,662 | ₩13,950 | ₩13,373 | ₩13,601 | -0.44% | 4653만 |
| 2026.10.06 | ₩13,930 | ₩14,017 | ₩13,668 | ₩13,816 | -0.82% | 4849.3만 |
| 2026.10.05 | ₩12,998 | ₩13,896 | ₩12,717 | ₩13,682 | +5.26% | 6601.8만 |
| 2026.10.02 | ₩12,415 | ₩13,387 | ₩12,375 | ₩13,132 | +5.77% | 8667만 |
| 2026.10.01 | ₩12,208 | ₩12,395 | ₩11,993 | ₩12,020 | -1.54% | 5762.5만 |
| 2026.09.30 | ₩11,899 | ₩12,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,464 |
| ₩12,074 |
| +1.46% |
| 6727.1만 |
| 2026.09.29 | ₩12,328 | ₩12,328 | ₩11,859 | ₩11,953 | -3.04% | 6011.3만 |
|---|
| 2026.09.28 | ₩13,032 | ₩13,105 | ₩12,208 | ₩12,261 | -5.91% | 6416.8만 |
|---|
| 2026.09.25 | ₩14,231 | ₩14,378 | ₩12,998 | ₩13,320 | -6.40% | 8958.2만 |
|---|
| 2026.09.24 | ₩13,722 | ₩14,144 | ₩13,588 | ₩13,735 | +0.10% | 5216.4만 |
|---|
| 2026.09.23 | ₩13,903 | ₩14,392 | ₩13,722 | ₩13,923 | +0.14% | 5763.7만 |
|---|
| 2026.09.22 | ₩13,856 | ₩13,936 | ₩13,387 | ₩13,802 | -0.39% | 6017.3만 |
|---|
| 2026.09.21 | ₩13,414 | ₩13,869 | ₩13,373 | ₩13,655 | +1.80% | 6499.5만 |
|---|
| 2026.09.18 | ₩13,239 | ₩13,360 | ₩12,636 | ₩12,904 | -2.53% | 6767.2만 |
|---|
| 2026.09.17 | ₩13,125 | ₩13,588 | ₩12,837 | ₩13,012 | -0.87% | 7096.4만 |
|---|
| 2026.09.16 | ₩12,462 | ₩12,958 | ₩12,261 | ₩12,476 | +0.11% | 5222.8만 |
|---|
| 2026.09.15 | ₩12,522 | ₩12,784 | ₩12,194 | ₩12,395 | -1.02% | 5562.9만 |
|---|
| 2026.09.14 | ₩12,596 | ₩13,159 | ₩12,409 | ₩12,556 | -0.32% | 5710.6만 |
|---|
| 2026.09.11 | ₩12,918 | ₩13,239 | ₩12,745 | ₩13,012 | +0.73% | 5054.9만 |
|---|
| 2026.09.10 | ₩12,677 | ₩13,293 | ₩12,462 | ₩12,891 | +1.69% | 4634.7만 |
|---|
| 2026.09.09 | ₩13,219 | ₩13,746 | ₩13,152 | ₩13,199 | -0.15% | 6705.5만 |
|---|
| 2026.09.08 | ₩12,462 | ₩13,333 | ₩12,375 | ₩13,226 | +6.13% | 8462.1만 |
|---|
| 2026.09.04 | ₩12,851 | ₩13,038 | ₩12,060 | ₩12,261 | -4.59% | 1.4억 |
|---|
| 2026.09.03 | ₩13,172 | ₩14,459 | ₩13,159 | ₩13,909 | +5.60% | 1.5억 |
|---|
| 2026.09.02 | ₩12,831 | ₩12,837 | ₩12,060 | ₩12,556 | -2.14% | 8836.4만 |
|---|
| 2026.09.01 | ₩12,857 | ₩12,982 | ₩12,275 | ₩12,502 | -2.76% | 9284.3만 |
|---|
| 2026.08.31 | ₩11,933 | ₩13,427 | ₩11,926 | ₩13,360 | +11.96% | 1.1억 |
|---|
| 2026.08.28 | ₩12,636 | ₩12,757 | ₩11,795 | ₩12,033 | -4.77% | 7527.7만 |
|---|
| 2026.08.27 | ₩11,899 | ₩12,543 | ₩11,832 | ₩12,476 | +4.84% | 7993.5만 |
|---|
| 2026.08.26 | ₩11,832 | ₩12,301 | ₩11,645 | ₩11,886 | +0.45% | 1억 |
|---|
| 2026.08.25 | ₩12,147 | ₩12,650 | ₩12,114 | ₩12,181 | +0.28% | 8480만 |
|---|
| 2026.08.24 | ₩13,012 | ₩13,132 | ₩12,047 | ₩12,114 | -6.90% | 8938.6만 |
|---|
| 2026.08.21 | ₩12,221 | ₩13,360 | ₩12,007 | ₩13,092 | +7.13% | 1.4억 |
|---|
| 2026.08.20 | ₩11,980 | ₩12,060 | ₩11,457 | ₩11,899 | -0.67% | 1.2억 |
|---|
| 2026.08.19 | ₩11,497 | ₩12,355 | ₩11,283 | ₩12,315 | +7.11% | 1.1억 |
|---|
| 2026.08.18 | ₩11,122 | ₩11,618 | ₩10,975 | ₩11,363 | +2.17% | 1.2억 |
|---|
| 2026.08.17 | ₩11,631 | ₩11,946 | ₩11,404 | ₩11,538 | -0.81% | 1.2억 |
|---|
| 2026.08.14 | ₩11,752 | ₩12,355 | ₩11,270 | ₩11,739 | -0.11% | 1.4억 |
|---|
| 2026.08.13 | ₩10,747 | ₩11,698 | ₩10,633 | ₩11,578 | +7.73% | 1.2억 |
|---|
| 2026.08.12 | ₩11,290 | ₩11,310 | ₩10,519 | ₩10,787 | -4.45% | 1.1억 |
|---|
| 2026.08.11 | ₩11,149 | ₩11,363 | ₩10,921 | ₩11,136 | -0.12% | 9046.5만 |
|---|
| 2026.08.10 | ₩10,747 | ₩11,095 | ₩10,707 | ₩11,002 | +2.37% | 7863.3만 |
|---|
| 2026.08.07 | ₩10,459 | ₩11,203 | ₩10,399 | ₩10,868 | +3.91% | 9297.8만 |
|---|
| 2026.08.06 | ₩10,124 | ₩10,519 | ₩10,023 | ₩10,291 | +1.65% | 8606.1만 |
|---|
| 2026.08.05 | ₩10,573 | ₩10,798 | ₩10,345 | ₩10,412 | -1.52% | 9135.4만 |
|---|
| 2026.08.04 | ₩10,606 | ₩10,955 | ₩10,385 | ₩10,814 | +1.96% | 1.1억 |
|---|
| 2026.08.03 | ₩9,775 | ₩10,640 | ₩9,742 | ₩10,466 | +7.06% | 9780.1만 |
|---|
| 2026.07.31 | ₩9,702 | ₩10,076 | ₩9,219 | ₩9,796 | +0.97% | 8577.1만 |
|---|
| 2026.07.30 | ₩9,286 | ₩9,782 | ₩9,206 | ₩9,662 | +4.04% | 8774.9만 |
|---|
| 2026.07.29 | ₩9,581 | ₩9,695 | ₩8,971 | ₩9,032 | -5.73% | 8486.1만 |
|---|
| 2026.07.28 | ₩9,501 | ₩9,836 | ₩9,179 | ₩9,581 | +0.85% | 8605만 |
|---|
| 2026.07.27 | ₩9,956 | ₩10,211 | ₩9,407 | ₩9,702 | -2.56% | 9337.4만 |
|---|
| 2026.07.24 | ₩10,466 | ₩10,602 | ₩9,541 | ₩9,943 | -4.99% | 1.2억 |
|---|
| 2026.07.23 | ₩12,087 | ₩12,154 | ₩10,104 | ₩10,399 | -13.97% | 2.2억 |
|---|
| 2026.07.22 | ₩14,794 | ₩15,169 | ₩14,586 | ₩14,687 | -0.72% | 4859.9만 |
|---|
| 2026.07.21 | ₩14,466 | ₩15,464 | ₩14,372 | ₩15,048 | +4.03% | 4541.2만 |
|---|
| 2026.07.20 | ₩15,665 | ₩15,705 | ₩14,338 | ₩14,365 | -8.30% | 4956.9만 |
|---|
| 2026.07.17 | ₩15,330 | ₩15,651 | ₩14,955 | ₩15,256 | -0.48% | 4004.3만 |
|---|
| 2026.07.16 | ₩16,228 | ₩16,455 | ₩15,625 | ₩16,107 | -0.74% | 4322.4만 |
|---|
| 2026.07.15 | ₩16,817 | ₩17,407 | ₩16,080 | ₩16,375 | -2.63% | 5176.4만 |
|---|
| 2026.07.14 | ₩16,790 | ₩17,053 | ₩16,429 | ₩16,549 | -1.44% | 3588.6만 |
|---|
| 2026.07.13 | ₩17,286 | ₩17,360 | ₩16,147 | ₩16,442 | -4.88% | 4766.9만 |
|---|
| 2026.07.10 | ₩17,795 | ₩18,018 | ₩17,139 | ₩17,541 | -1.43% | 4384.3만 |
|---|
| 2026.07.09 | ₩16,429 | ₩17,581 | ₩16,174 | ₩17,447 | +6.20% | 5020.4만 |
|---|
| 2026.07.08 | ₩16,898 | ₩16,911 | ₩16,134 | ₩16,429 | -2.78% | 4772.6만 |
|---|
| 2026.07.07 | ₩18,425 | ₩18,676 | ₩17,099 | ₩17,206 | -6.62% | 4607.2만 |
|---|
| 2026.07.06 | ₩16,844 | ₩18,720 | ₩16,261 | ₩18,693 | +10.98% | 5602.1만 |
|---|
| 2026.07.02 | ₩19,678 | ₩20,060 | ₩16,147 | ₩16,482 | -16.24% | 9775.8만 |
|---|
| 2026.07.01 | ₩19,082 | ₩20,100 | ₩18,794 | ₩19,430 | +1.83% | 6087.7만 |
|---|
| 2026.06.30 | ₩17,715 | ₩19,363 | ₩17,715 | ₩18,975 | +7.11% | 6607.1만 |
|---|
| 2026.06.29 | ₩15,772 | ₩18,358 | ₩15,584 | ₩18,278 | +15.89% | 8130.5만 |
|---|
| 2026.06.26 | ₩14,847 | ₩16,268 | ₩14,700 | ₩15,571 | +4.87% | 5758.5만 |
|---|
| 2026.06.25 | ₩15,290 | ₩15,578 | ₩14,929 | ₩15,249 | -0.26% | 4304.6만 |
|---|
| 2026.06.24 | ₩15,665 | ₩16,040 | ₩15,089 | ₩15,303 | -2.31% | 3747.4만 |
|---|
| 2026.06.23 | ₩16,777 | ₩16,777 | ₩15,578 | ₩15,839 | -5.59% | 6066.9만 |
|---|
| 2026.06.22 | ₩17,132 | ₩18,881 | ₩17,085 | ₩18,050 | +5.36% | 5697.3만 |
|---|
| 2026.06.18 | ₩17,420 | ₩17,812 | ₩16,268 | ₩17,635 | +1.23% | 6579.8만 |
|---|
| 2026.06.17 | ₩17,755 | ₩18,104 | ₩17,079 | ₩17,313 | -2.49% | 5181.2만 |
|---|
| 2026.06.16 | ₩17,984 | ₩18,747 | ₩17,676 | ₩18,023 | +0.22% | 5530.6만 |
|---|
| 2026.06.15 | ₩18,720 | ₩18,988 | ₩18,278 | ₩18,613 | -0.57% | 6339.3만 |
|---|
| 2026.06.12 | ₩17,608 | ₩18,238 | ₩16,482 | ₩18,211 | +3.42% | 9429.7만 |
|---|
| 2026.06.11 | ₩16,683 | ₩17,822 | ₩16,040 | ₩17,581 | +5.38% | 6587.2만 |
|---|
| 2026.06.10 | ₩16,998 | ₩17,487 | ₩16,013 | ₩16,134 | -5.08% | 5175만 |
|---|
| 2026.06.09 | ₩18,754 | ₩19,430 | ₩16,348 | ₩17,447 | -6.97% | 7813만 |
|---|
| 2026.06.08 | ₩17,474 | ₩18,910 | ₩17,353 | ₩18,573 | +6.29% | 5541.6만 |
|---|
| 2026.06.05 | ₩19,785 | ₩20,181 | ₩16,797 | ₩17,045 | -13.85% | 8038.6만 |
|---|
| 2026.06.04 | ₩19,732 | ₩20,342 | ₩19,484 | ₩19,618 | -0.58% | 4621.5만 |
|---|
| 2026.06.03 | ₩19,645 | ₩21,045 | ₩19,391 | ₩20,114 | +2.39% | 6681.1만 |
|---|
| 2026.06.02 | ₩19,618 | ₩20,154 | ₩19,177 | ₩20,114 | +2.53% | 6151.6만 |
|---|
| 2026.06.01 | ₩20,536 | ₩20,737 | ₩19,363 | ₩19,390 | -5.58% | 7039.2만 |
|---|
| 2026.05.29 | ₩21,755 | ₩21,869 | ₩20,603 | ₩21,333 | -1.94% | 6776.6만 |
|---|
| 2026.05.28 | ₩21,561 | ₩22,177 | ₩21,427 | ₩21,976 | +1.93% | 5468.1만 |
|---|
| 2026.05.27 | ₩22,077 | ₩22,338 | ₩21,360 | ₩21,816 | -1.18% | 7848.7만 |
|---|
| 2026.05.26 | ₩20,837 | ₩21,326 | ₩20,462 | ₩21,159 | +1.54% | 7203.7만 |
|---|
| 2026.05.22 | ₩20,127 | ₩20,971 | ₩19,939 | ₩20,449 | +1.60% | 8163만 |
|---|
| 2026.05.21 | ₩20,114 | ₩20,568 | ₩19,243 | ₩19,725 | -1.93% | 7524.9만 |
|---|
| 2026.05.20 | ₩18,787 | ₩19,682 | ₩18,673 | ₩19,658 | +4.64% | 6963.1만 |
|---|
| 2026.05.19 | ₩18,372 | ₩18,606 | ₩17,501 | ₩18,479 | +0.58% | 7480.3만 |
|---|
| 2026.05.18 | ₩19,926 | ₩20,073 | ₩18,573 | ₩19,028 | -4.51% | 9076만 |
|---|
| 2026.05.15 | ₩21,387 | ₩21,440 | ₩20,157 | ₩20,181 | -5.64% | 8137.2만 |
|---|
| 2026.05.14 | ₩22,673 | ₩23,209 | ₩22,124 | ₩22,311 | -1.60% | 8226.4만 |
|---|
| 2026.05.13 | ₩21,708 | ₩23,336 | ₩21,052 | ₩22,566 | +3.95% | 1.3억 |
|---|
| 2026.05.12 | ₩22,191 | ₩22,834 | ₩20,248 | ₩21,387 | -3.62% | 1.1억 |
|---|
| 2026.05.11 | ₩20,328 | ₩22,955 | ₩19,792 | ₩22,559 | +10.98% | 1.6억 |
|---|
| 2026.05.08 | ₩19,832 | ₩21,199 | ₩19,819 | ₩20,931 | +5.54% | 1.2억 |
|---|
| 2026.05.07 | ₩19,015 | ₩19,765 | ₩18,519 | ₩19,390 | +1.97% | 1.2억 |
|---|
| 2026.05.06 | ₩17,085 | ₩18,465 | ₩16,900 | ₩18,197 | +6.51% | 9077.9만 |
|---|
| 2026.05.05 | ₩17,903 | ₩18,519 | ₩17,341 | ₩17,367 | -2.99% | 8320.7만 |
|---|
| 2026.05.04 | ₩17,454 | ₩17,858 | ₩16,978 | ₩17,661 | +1.19% | 7435.1만 |
|---|
| 2026.05.01 | ₩16,790 | ₩18,130 | ₩16,536 | ₩17,514 | +4.31% | 9435.9만 |
|---|
| 2026.04.30 | ₩15,973 | ₩16,991 | ₩15,578 | ₩16,710 | +4.61% | 7201만 |
|---|
| 2026.04.29 | ₩16,214 | ₩16,295 | ₩15,745 | ₩15,986 | -1.40% | 5669.1만 |
|---|
| 2026.04.28 | ₩16,147 | ₩16,817 | ₩15,973 | ₩16,268 | +0.75% | 7221.6만 |
|---|
| 2026.04.27 | ₩15,933 | ₩16,683 | ₩15,236 | ₩16,509 | +3.62% | 8662.6만 |
|---|
| 2026.04.24 | ₩16,080 | ₩16,857 | ₩15,839 | ₩16,308 | +1.42% | 1.1억 |
|---|
| 2026.04.23 | ₩16,254 | ₩17,132 | ₩15,625 | ₩16,107 | -0.91% | 1.4억 |
|---|
| 2026.04.22 | ₩17,347 | ₩17,822 | ₩17,152 | ₩17,326 | -0.12% | 8730.2만 |
|---|
| 2026.04.21 | ₩17,849 | ₩17,943 | ₩17,139 | ₩17,246 | -3.38% | 7391.9만 |
|---|
| 2026.04.20 | ₩18,720 | ₩19,109 | ₩17,420 | ₩17,809 | -4.87% | 1억 |
|---|
| 2026.04.17 | ₩18,144 | ₩19,336 | ₩17,755 | ₩18,626 | +2.66% | 1.6억 |
|---|
| 2026.04.16 | ₩17,970 | ₩17,996 | ₩16,884 | ₩17,514 | -2.54% | 1.1억 |
|---|
| 2026.04.15 | ₩15,678 | ₩18,030 | ₩15,303 | ₩17,822 | +13.68% | 1.7억 |
|---|
| 2026.04.14 | ₩14,928 | ₩15,732 | ₩14,700 | ₩15,464 | +3.59% | 9520.7만 |
|---|
| 2026.04.13 | ₩14,311 | ₩14,807 | ₩14,177 | ₩14,486 | +1.22% | 9363만 |
|---|
| 2026.04.10 | ₩14,003 | ₩14,326 | ₩13,708 | ₩14,218 | +1.53% | 9084.3만 |
|---|
| 2026.04.09 | ₩13,762 | ₩14,230 | ₩13,293 | ₩14,003 | +1.75% | 1.1억 |
|---|
| 2026.04.08 | ₩15,450 | ₩15,504 | ₩13,490 | ₩13,789 | -10.75% | 1.4억 |
|---|
| 2026.04.07 | ₩14,023 | ₩14,164 | ₩13,280 | ₩14,057 | +0.24% | 1.3억 |
|---|
| 2026.04.06 | ₩15,410 | ₩15,826 | ₩14,057 | ₩14,566 | -5.48% | 1.3억 |
|---|
| 2026.04.02 | ₩15,558 | ₩16,107 | ₩15,109 | ₩15,236 | -2.07% | 1.4억 |
|---|
| 2026.04.01 | ₩16,898 | ₩17,273 | ₩16,482 | ₩17,112 | +1.27% | 9014.9만 |
|---|
| 2026.03.31 | ₩15,444 | ₩16,415 | ₩15,437 | ₩16,281 | +5.42% | 8736.6만 |
|---|
| 2026.03.30 | ₩15,826 | ₩15,946 | ₩14,633 | ₩14,914 | -5.76% | 6654.2만 |
|---|
| 2026.03.27 | ₩16,174 | ₩16,174 | ₩15,276 | ₩15,491 | -4.23% | 7348.4만 |
|---|
| 2026.03.26 | ₩17,273 | ₩17,527 | ₩16,375 | ₩16,415 | -4.97% | 6509.2만 |
|---|
| 2026.03.25 | ₩18,050 | ₩18,613 | ₩17,588 | ₩17,661 | -2.15% | 6186.4만 |
|---|
| 2026.03.24 | ₩16,831 | ₩17,822 | ₩16,797 | ₩17,420 | +3.50% | 6410만 |
|---|
| 2026.03.23 | ₩16,670 | ₩17,755 | ₩16,670 | ₩17,353 | +4.10% | 1.1억 |
|---|
| 2026.03.20 | ₩17,286 | ₩17,300 | ₩15,906 | ₩16,241 | -6.05% | 8344.7만 |
|---|
| 2026.03.19 | ₩18,010 | ₩18,010 | ₩17,219 | ₩17,380 | -3.50% | 9080.3만 |
|---|
| 2026.03.18 | ₩19,162 | ₩19,551 | ₩18,519 | ₩18,573 | -3.08% | 4798.2만 |
|---|
| 2026.03.17 | ₩18,847 | ₩19,269 | ₩18,603 | ₩19,189 | +1.81% | 5267.9만 |
|---|
| 2026.03.16 | ₩18,894 | ₩19,604 | ₩18,740 | ₩18,854 | -0.21% | 5877.8만 |
|---|
| 2026.03.13 | ₩19,202 | ₩19,296 | ₩18,325 | ₩18,452 | -3.91% | 5774.8만 |
|---|
| 2026.03.12 | ₩19,805 | ₩19,953 | ₩18,798 | ₩18,841 | -4.87% | 5773.4만 |
|---|
| 2026.03.11 | ₩19,544 | ₩20,904 | ₩19,544 | ₩20,087 | +2.78% | 6660.9만 |
|---|
| 2026.03.10 | ₩19,544 | ₩19,973 | ₩19,162 | ₩19,269 | -1.41% | 6041.2만 |
|---|
| 2026.03.09 | ₩18,385 | ₩19,499 | ₩17,568 | ₩19,229 | +4.59% | 8238.1만 |
|---|
| 2026.03.06 | ₩19,169 | ₩19,591 | ₩18,800 | ₩19,042 | -0.66% | 6256.9만 |
|---|
| 2026.03.05 | ₩19,537 | ₩20,234 | ₩19,330 | ₩19,913 | +1.92% | 5467.2만 |
|---|
| 2026.03.04 | ₩19,189 | ₩20,201 | ₩18,901 | ₩19,980 | +4.12% | 6366.5만 |
|---|
| 2026.03.03 | ₩18,948 | ₩19,079 | ₩18,017 | ₩18,707 | -1.27% | 7340.9만 |
|---|
| 2026.03.02 | ₩18,512 | ₩19,886 | ₩18,291 | ₩19,752 | +6.70% | 5873만 |
|---|
| 2026.02.27 | ₩19,752 | ₩20,154 | ₩19,269 | ₩19,698 | -0.27% | 5521.8만 |
|---|
| 2026.02.26 | ₩20,931 | ₩21,159 | ₩19,832 | ₩20,328 | -2.88% | 5362.2만 |
|---|
| 2026.02.25 | ₩20,717 | ₩21,507 | ₩20,717 | ₩21,226 | +2.46% | 4098.3만 |
|---|
| 2026.02.24 | ₩19,491 | ₩20,569 | ₩19,296 | ₩20,435 | +4.85% | 5629.3만 |
|---|
| 2026.02.23 | ₩20,254 | ₩20,295 | ₩18,934 | ₩19,470 | -3.87% | 6967.9만 |
|---|
| 2026.02.20 | ₩20,362 | ₩21,012 | ₩20,100 | ₩20,690 | +1.61% | 5909.7만 |
|---|
| 2026.02.19 | ₩20,281 | ₩21,079 | ₩19,980 | ₩20,717 | +2.15% | 5669.5만 |
|---|
| 2026.02.18 | ₩20,677 | ₩21,266 | ₩20,529 | ₩20,677 | 0.00% | 5149.9만 |
|---|
| 2026.02.17 | ₩20,824 | ₩20,958 | ₩19,618 | ₩20,650 | -0.84% | 7584.4만 |
|---|
| 2026.02.13 | ₩21,025 | ₩22,017 | ₩20,677 | ₩21,347 | +1.53% | 8076.5만 |
|---|
| 2026.02.12 | ₩22,727 | ₩23,336 | ₩21,012 | ₩21,293 | -6.31% | 8207.4만 |
|---|
| 2026.02.11 | ₩22,486 | ₩23,357 | ₩21,655 | ₩22,512 | +0.12% | 7145.9만 |
|---|
| 2026.02.10 | ₩21,494 | ₩22,405 | ₩21,373 | ₩22,191 | +3.24% | 6204.6만 |
|---|
| 2026.02.09 | ₩20,677 | ₩21,802 | ₩20,395 | ₩21,400 | +3.50% | 6095.3만 |
|---|
| 2026.02.06 | ₩19,785 | ₩21,119 | ₩19,479 | ₩20,770 | +4.98% | 8613.1만 |
|---|
| 2026.02.05 | ₩19,430 | ₩19,939 | ₩18,492 | ₩19,430 | 0.00% | 8974.1만 |
|---|
| 2026.02.04 | ₩21,842 | ₩22,203 | ₩19,631 | ₩20,328 | -6.93% | 9843.7만 |
|---|
| 2026.02.03 | ₩22,258 | ₩22,700 | ₩21,146 | ₩21,976 | -1.26% | 7962.2만 |
|---|
| 2026.02.02 | ₩21,936 | ₩22,579 | ₩21,231 | ₩22,003 | +0.31% | 7508.9만 |
|---|
| 2026.01.30 | ₩22,439 | ₩23,906 | ₩22,144 | ₩22,928 | +2.18% | 1억 |
|---|
| 2026.01.29 | ₩23,792 | ₩24,053 | ₩21,326 | ₩21,521 | -9.55% | 1.2억 |
|---|
| 2026.01.28 | ₩23,182 | ₩23,852 | ₩22,995 | ₩23,102 | -0.35% | 7541.1만 |
|---|
| 2026.01.27 | ₩23,779 | ₩23,785 | ₩23,048 | ₩23,075 | -2.96% | 4115.5만 |
|---|
| 2026.01.26 | ₩24,630 | ₩24,636 | ₩23,450 | ₩23,558 | -4.35% | 5077.9만 |
|---|
| 2026.01.23 | ₩24,924 | ₩25,474 | ₩24,549 | ₩25,085 | +0.65% | 6682.9만 |
|---|
| 2026.01.22 | ₩23,638 | ₩25,166 | ₩23,357 | ₩25,152 | +6.41% | 8607만 |
|---|
| 2026.01.21 | ₩22,231 | ₩23,933 | ₩22,017 | ₩23,223 | +4.46% | 8548.4만 |
|---|
| 2026.01.20 | ₩23,082 | ₩23,223 | ₩21,789 | ₩21,990 | -4.73% | 7685.4만 |
|---|
| 2026.01.16 | ₩24,201 | ₩25,038 | ₩23,745 | ₩24,000 | -0.83% | 5480만 |
|---|
| 2026.01.15 | ₩24,422 | ₩24,871 | ₩24,027 | ₩24,094 | -1.34% | 6023.2만 |
|---|
| 2026.01.14 | ₩24,630 | ₩24,737 | ₩23,665 | ₩24,214 | -1.69% | 7376.2만 |
|---|
| 2026.01.13 | ₩25,474 | ₩25,635 | ₩24,750 | ₩25,112 | -1.42% | 5805.8만 |
|---|
| 2026.01.12 | ₩24,462 | ₩25,916 | ₩24,094 | ₩25,313 | +3.48% | 6400.6만 |
|---|
| 2026.01.09 | ₩23,906 | ₩25,326 | ₩23,290 | ₩24,884 | +4.09% | 7036.4만 |
|---|
| 2026.01.08 | ₩23,075 | ₩24,027 | ₩22,673 | ₩23,919 | +3.66% | 6420.5만 |
|---|
| 2026.01.07 | ₩23,946 | ₩24,201 | ₩23,450 | ₩23,464 | -2.01% | 5909.2만 |
|---|
| 2026.01.06 | ₩25,152 | ₩25,355 | ₩23,169 | ₩23,651 | -5.97% | 1.2억 |
|---|
| 2026.01.05 | ₩25,340 | ₩26,398 | ₩24,978 | ₩25,755 | +1.64% | 8071.3만 |
|---|
| 2026.01.02 | ₩26,519 | ₩26,573 | ₩23,960 | ₩24,281 | -8.44% | 1.1억 |
|---|
| 2025.12.31 | ₩26,345 | ₩26,398 | ₩25,568 | ₩25,608 | -2.80% | 4961.1만 |
|---|
| 2025.12.30 | ₩26,955 | ₩27,189 | ₩26,130 | ₩26,171 | -2.91% | 6627만 |
|---|
| 2025.12.29 | ₩27,913 | ₩27,966 | ₩26,760 | ₩26,787 | -4.03% | 7607.4만 |
|---|
| 2025.12.26 | ₩29,909 | ₩30,382 | ₩28,516 | ₩28,663 | -4.17% | 6800.9만 |
|---|
| 2025.12.24 | ₩30,351 | ₩30,646 | ₩28,908 | ₩29,949 | -1.32% | 4986만 |
|---|
| 2025.12.23 | ₩30,485 | ₩30,807 | ₩29,668 | ₩30,016 | -1.54% | 6228.4만 |
|---|
| 2025.12.22 | ₩30,727 | ₩31,812 | ₩30,150 | ₩30,593 | -0.44% | 9227.1만 |
|---|
| 2025.12.19 | ₩30,526 | ₩30,794 | ₩28,864 | ₩29,628 | -2.94% | 7278.8만 |
|---|
| 2025.12.18 | ₩29,333 | ₩30,820 | ₩28,723 | ₩29,936 | +2.06% | 9050.1만 |
|---|
| 2025.12.17 | ₩30,660 | ₩31,544 | ₩27,890 | ₩28,020 | -8.61% | 1.2억 |
|---|
| 2025.12.16 | ₩28,717 | ₩31,062 | ₩27,960 | ₩30,861 | +7.47% | 1.1억 |
|---|
| 2025.12.15 | ₩28,408 | ₩29,856 | ₩28,194 | ₩29,092 | +2.41% | 1.3억 |
|---|
| 2025.12.12 | ₩25,923 | ₩27,643 | ₩25,179 | ₩27,176 | +4.83% | 1억 |
|---|
| 2025.12.11 | ₩26,050 | ₩26,090 | ₩25,058 | ₩25,795 | -0.98% | 5425.6만 |
|---|
| 2025.12.10 | ₩25,728 | ₩27,001 | ₩25,434 | ₩26,345 | +2.40% | 6173.3만 |
|---|
| 2025.12.09 | ₩25,514 | ₩27,243 | ₩25,304 | ₩26,372 | +3.36% | 6274.6만 |
|---|
| 2025.12.08 | ₩26,707 | ₩26,988 | ₩25,238 | ₩25,769 | -3.51% | 7660.6만 |
|---|
| 2025.12.05 | ₩27,390 | ₩28,100 | ₩27,229 | ₩27,618 | +0.83% | 5324.1만 |
|---|
| 2025.12.04 | ₩27,055 | ₩27,614 | ₩26,519 | ₩27,564 | +1.88% | 6912만 |
|---|
| 2025.12.03 | ₩25,018 | ₩26,800 | ₩24,898 | ₩26,693 | +6.70% | 9600.5만 |
|---|
| 2025.12.02 | ₩24,898 | ₩25,554 | ₩23,866 | ₩24,670 | -0.91% | 7193.8만 |
|---|
| 2025.12.01 | ₩24,248 | ₩25,192 | ₩24,234 | ₩24,777 | +2.18% | 6563.8만 |
|---|
| 2025.11.28 | ₩24,415 | ₩25,125 | ₩24,375 | ₩24,817 | +1.65% | 4738만 |
|---|
| 2025.11.26 | ₩24,147 | ₩24,469 | ₩23,357 | ₩24,429 | +1.17% | 9168.4만 |
|---|
| 2025.11.25 | ₩23,089 | ₩23,772 | ₩22,137 | ₩23,638 | +2.38% | 8943.4만 |
|---|
| 2025.11.24 | ₩21,816 | ₩23,879 | ₩21,708 | ₩23,437 | +7.43% | 1.2억 |
|---|
| 2025.11.21 | ₩21,869 | ₩21,916 | ₩19,899 | ₩20,677 | -5.45% | 1.5억 |
|---|
| 2025.11.20 | ₩23,276 | ₩24,831 | ₩21,092 | ₩21,132 | -9.21% | 1.8억 |
|---|
| 2025.11.19 | ₩22,365 | ₩22,965 | ₩21,534 | ₩22,124 | -1.08% | 1억 |
|---|
| 2025.11.18 | ₩22,278 | ₩22,687 | ₩20,998 | ₩21,829 | -2.02% | 1.2억 |
|---|
| 2025.11.17 | ₩21,574 | ₩24,328 | ₩21,574 | ₩22,673 | +5.09% | 1.4억 |
|---|
| 2025.11.14 | ₩20,221 | ₩23,042 | ₩19,851 | ₩22,218 | +9.87% | 1.8억 |
|---|
| 2025.11.13 | ₩24,435 | ₩24,609 | ₩21,333 | ₩21,950 | -10.17% | 1.8억 |
|---|
| 2025.11.12 | ₩26,733 | ₩26,747 | ₩24,857 | ₩25,340 | -5.21% | 8661.7만 |
|---|
| 2025.11.11 | ₩26,405 | ₩26,774 | ₩25,554 | ₩26,385 | -0.08% | 7661.2만 |
|---|
| 2025.11.10 | ₩26,479 | ₩27,631 | ₩25,735 | ₩27,109 | +2.38% | 9726.2만 |
|---|
| 2025.11.07 | ₩26,318 | ₩26,331 | ₩24,362 | ₩25,286 | -3.92% | 1.5억 |
|---|
| 2025.11.06 | ₩29,373 | ₩30,057 | ₩25,970 | ₩27,350 | -6.89% | 1.7억 |
|---|
| 2025.11.05 | ₩28,174 | ₩29,896 | ₩26,800 | ₩29,373 | +4.26% | 1.1억 |
|---|
| 2025.11.04 | ₩28,516 | ₩29,293 | ₩27,202 | ₩27,256 | -4.42% | 1.2억 |
|---|
| 2025.11.03 | ₩28,797 | ₩31,062 | ₩28,525 | ₩30,338 | +5.35% | 1.2억 |
|---|
| 2025.10.31 | ₩27,698 | ₩29,011 | ₩27,304 | ₩28,864 | +4.21% | 1.2억 |
|---|
| 2025.10.30 | ₩28,274 | ₩28,797 | ₩26,827 | ₩26,881 | -4.93% | 1.2억 |
|---|
| 2025.10.29 | ₩29,775 | ₩30,164 | ₩28,489 | ₩29,601 | -0.59% | 1.2억 |
|---|
| 2025.10.28 | ₩28,790 | ₩30,338 | ₩28,408 | ₩29,507 | +2.49% | 1.4억 |
|---|
| 2025.10.27 | ₩26,988 | ₩29,440 | ₩26,841 | ₩28,475 | +5.51% | 1.7억 |
|---|
| 2025.10.24 | ₩27,899 | ₩28,489 | ₩25,862 | ₩26,251 | -5.91% | 1.3억 |
|---|
| 2025.10.23 | ₩24,656 | ₩28,221 | ₩24,000 | ₩28,154 | +14.18% | 1.9억 |
|---|
| 2025.10.22 | ₩27,511 | ₩27,779 | ₩25,742 | ₩26,934 | -2.09% | 1.2억 |
|---|
| 2025.10.21 | ₩27,792 | ₩28,248 | ₩27,350 | ₩27,417 | -1.35% | 6957.8만 |
|---|
| 2025.10.20 | ₩27,618 | ₩28,328 | ₩27,202 | ₩28,020 | +1.46% | 8861.3만 |
|---|
| 2025.10.17 | ₩25,407 | ₩27,296 | ₩25,166 | ₩27,028 | +6.38% | 1.3억 |
|---|
| 2025.10.16 | ₩26,546 | ₩27,095 | ₩24,898 | ₩25,782 | -2.88% | 1.2억 |
|---|
| 2025.10.15 | ₩26,573 | ₩27,243 | ₩25,527 | ₩26,586 | +0.05% | 1억 |
|---|
| 2025.10.14 | ₩25,581 | ₩26,498 | ₩24,509 | ₩25,862 | +1.10% | 1.1억 |
|---|
| 2025.10.13 | ₩25,273 | ₩26,820 | ₩24,833 | ₩26,653 | +5.46% | 1.1억 |
|---|
| 2025.10.10 | ₩26,961 | ₩27,765 | ₩23,852 | ₩24,067 | -10.74% | 2.1억 |
|---|