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 | ₩13,893 | ₩14,349 | ₩13,719 | ₩13,920 | +0.19% | 6069.3만 |
| 2026.10.08 | ₩13,358 | ₩13,465 | ₩12,896 | ₩13,398 | +0.30% | 3891.3만 |
| 2026.10.07 | ₩13,646 | ₩13,934 | ₩13,358 | ₩13,586 | -0.44% | 4653만 |
| 2026.10.06 | ₩13,914 | ₩14,001 | ₩13,652 | ₩13,800 | -0.82% | 4849.3만 |
| 2026.10.05 | ₩12,983 | ₩13,880 | ₩12,702 | ₩13,666 | +5.26% | 6601.8만 |
| 2026.10.02 | ₩12,401 | ₩13,371 | ₩12,361 | ₩13,117 | +5.77% | 8667만 |
| 2026.10.01 | ₩12,194 | ₩12,381 | ₩11,979 | ₩12,006 | -1.54% | 5762.5만 |
| 2026.09.30 | ₩11,886 | ₩12,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,060 |
| +1.46% |
| 6727.1만 |
| 2026.09.29 | ₩12,314 | ₩12,314 | ₩11,846 | ₩11,939 | -3.04% | 6011.3만 |
|---|
| 2026.09.28 | ₩13,017 | ₩13,090 | ₩12,194 | ₩12,247 | -5.91% | 6416.8만 |
|---|
| 2026.09.25 | ₩14,215 | ₩14,362 | ₩12,983 | ₩13,304 | -6.40% | 8958.2만 |
|---|
| 2026.09.24 | ₩13,706 | ₩14,128 | ₩13,572 | ₩13,719 | +0.10% | 5216.4만 |
|---|
| 2026.09.23 | ₩13,887 | ₩14,375 | ₩13,706 | ₩13,907 | +0.14% | 5763.7만 |
|---|
| 2026.09.22 | ₩13,840 | ₩13,920 | ₩13,371 | ₩13,786 | -0.39% | 6017.3만 |
|---|
| 2026.09.21 | ₩13,398 | ₩13,853 | ₩13,358 | ₩13,639 | +1.80% | 6499.5만 |
|---|
| 2026.09.18 | ₩13,224 | ₩13,345 | ₩12,622 | ₩12,890 | -2.53% | 6767.2만 |
|---|
| 2026.09.17 | ₩13,110 | ₩13,572 | ₩12,823 | ₩12,997 | -0.87% | 7096.4만 |
|---|
| 2026.09.16 | ₩12,448 | ₩12,943 | ₩12,247 | ₩12,461 | +0.11% | 5222.8만 |
|---|
| 2026.09.15 | ₩12,508 | ₩12,769 | ₩12,180 | ₩12,381 | -1.02% | 5562.9만 |
|---|
| 2026.09.14 | ₩12,582 | ₩13,144 | ₩12,394 | ₩12,542 | -0.32% | 5710.6만 |
|---|
| 2026.09.11 | ₩12,903 | ₩13,224 | ₩12,730 | ₩12,997 | +0.73% | 5054.9만 |
|---|
| 2026.09.10 | ₩12,662 | ₩13,278 | ₩12,448 | ₩12,876 | +1.69% | 4634.7만 |
|---|
| 2026.09.09 | ₩13,204 | ₩13,730 | ₩13,137 | ₩13,184 | -0.15% | 6705.5만 |
|---|
| 2026.09.08 | ₩12,448 | ₩13,318 | ₩12,361 | ₩13,211 | +6.13% | 8462.1만 |
|---|
| 2026.09.04 | ₩12,836 | ₩13,023 | ₩12,046 | ₩12,247 | -4.59% | 1.4억 |
|---|
| 2026.09.03 | ₩13,157 | ₩14,442 | ₩13,144 | ₩13,893 | +5.60% | 1.5억 |
|---|
| 2026.09.02 | ₩12,816 | ₩12,823 | ₩12,046 | ₩12,542 | -2.14% | 8836.4만 |
|---|
| 2026.09.01 | ₩12,843 | ₩12,967 | ₩12,260 | ₩12,488 | -2.76% | 9284.3만 |
|---|
| 2026.08.31 | ₩11,919 | ₩13,412 | ₩11,912 | ₩13,345 | +11.96% | 1.1억 |
|---|
| 2026.08.28 | ₩12,622 | ₩12,742 | ₩11,781 | ₩12,020 | -4.77% | 7527.7만 |
|---|
| 2026.08.27 | ₩11,886 | ₩12,528 | ₩11,819 | ₩12,461 | +4.84% | 7993.5만 |
|---|
| 2026.08.26 | ₩11,819 | ₩12,287 | ₩11,631 | ₩11,872 | +0.45% | 1억 |
|---|
| 2026.08.25 | ₩12,133 | ₩12,635 | ₩12,100 | ₩12,167 | +0.28% | 8480만 |
|---|
| 2026.08.24 | ₩12,997 | ₩13,117 | ₩12,033 | ₩12,100 | -6.90% | 8938.6만 |
|---|
| 2026.08.21 | ₩12,207 | ₩13,345 | ₩11,993 | ₩13,077 | +7.13% | 1.4억 |
|---|
| 2026.08.20 | ₩11,966 | ₩12,046 | ₩11,444 | ₩11,886 | -0.67% | 1.2억 |
|---|
| 2026.08.19 | ₩11,484 | ₩12,341 | ₩11,270 | ₩12,301 | +7.11% | 1.1억 |
|---|
| 2026.08.18 | ₩11,109 | ₩11,605 | ₩10,962 | ₩11,350 | +2.17% | 1.2억 |
|---|
| 2026.08.17 | ₩11,618 | ₩11,933 | ₩11,390 | ₩11,524 | -0.81% | 1.2억 |
|---|
| 2026.08.14 | ₩11,738 | ₩12,341 | ₩11,257 | ₩11,725 | -0.11% | 1.4억 |
|---|
| 2026.08.13 | ₩10,735 | ₩11,685 | ₩10,621 | ₩11,564 | +7.73% | 1.2억 |
|---|
| 2026.08.12 | ₩11,277 | ₩11,297 | ₩10,507 | ₩10,775 | -4.45% | 1.1억 |
|---|
| 2026.08.11 | ₩11,136 | ₩11,350 | ₩10,909 | ₩11,123 | -0.12% | 9046.5만 |
|---|
| 2026.08.10 | ₩10,735 | ₩11,083 | ₩10,694 | ₩10,989 | +2.37% | 7863.3만 |
|---|
| 2026.08.07 | ₩10,447 | ₩11,190 | ₩10,387 | ₩10,855 | +3.91% | 9297.8만 |
|---|
| 2026.08.06 | ₩10,112 | ₩10,507 | ₩10,012 | ₩10,280 | +1.65% | 8606.1만 |
|---|
| 2026.08.05 | ₩10,561 | ₩10,785 | ₩10,333 | ₩10,400 | -1.52% | 9135.4만 |
|---|
| 2026.08.04 | ₩10,594 | ₩10,942 | ₩10,373 | ₩10,802 | +1.96% | 1.1억 |
|---|
| 2026.08.03 | ₩9,764 | ₩10,628 | ₩9,731 | ₩10,454 | +7.06% | 9780.1만 |
|---|
| 2026.07.31 | ₩9,691 | ₩10,064 | ₩9,209 | ₩9,784 | +0.97% | 8577.1만 |
|---|
| 2026.07.30 | ₩9,276 | ₩9,771 | ₩9,195 | ₩9,650 | +4.04% | 8774.9만 |
|---|
| 2026.07.29 | ₩9,570 | ₩9,684 | ₩8,961 | ₩9,021 | -5.73% | 8486.1만 |
|---|
| 2026.07.28 | ₩9,490 | ₩9,824 | ₩9,169 | ₩9,570 | +0.85% | 8605만 |
|---|
| 2026.07.27 | ₩9,945 | ₩10,199 | ₩9,396 | ₩9,691 | -2.56% | 9337.4만 |
|---|
| 2026.07.24 | ₩10,454 | ₩10,590 | ₩9,530 | ₩9,932 | -4.99% | 1.2억 |
|---|
| 2026.07.23 | ₩12,073 | ₩12,140 | ₩10,092 | ₩10,387 | -13.97% | 2.2억 |
|---|
| 2026.07.22 | ₩14,777 | ₩15,152 | ₩14,569 | ₩14,670 | -0.72% | 4859.9만 |
|---|
| 2026.07.21 | ₩14,449 | ₩15,446 | ₩14,355 | ₩15,031 | +4.03% | 4541.2만 |
|---|
| 2026.07.20 | ₩15,647 | ₩15,687 | ₩14,322 | ₩14,349 | -8.30% | 4956.9만 |
|---|
| 2026.07.17 | ₩15,312 | ₩15,633 | ₩14,937 | ₩15,239 | -0.48% | 4004.3만 |
|---|
| 2026.07.16 | ₩16,209 | ₩16,437 | ₩15,607 | ₩16,089 | -0.74% | 4322.4만 |
|---|
| 2026.07.15 | ₩16,798 | ₩17,387 | ₩16,062 | ₩16,356 | -2.63% | 5176.4만 |
|---|
| 2026.07.14 | ₩16,771 | ₩17,033 | ₩16,410 | ₩16,530 | -1.44% | 3588.6만 |
|---|
| 2026.07.13 | ₩17,266 | ₩17,340 | ₩16,129 | ₩16,423 | -4.88% | 4766.9만 |
|---|
| 2026.07.10 | ₩17,775 | ₩17,997 | ₩17,119 | ₩17,521 | -1.43% | 4384.3만 |
|---|
| 2026.07.09 | ₩16,410 | ₩17,561 | ₩16,155 | ₩17,427 | +6.20% | 5020.4만 |
|---|
| 2026.07.08 | ₩16,878 | ₩16,892 | ₩16,115 | ₩16,410 | -2.78% | 4772.6만 |
|---|
| 2026.07.07 | ₩18,404 | ₩18,654 | ₩17,079 | ₩17,186 | -6.62% | 4607.2만 |
|---|
| 2026.07.06 | ₩16,825 | ₩18,699 | ₩16,242 | ₩18,672 | +10.98% | 5602.1만 |
|---|
| 2026.07.02 | ₩19,656 | ₩20,037 | ₩16,129 | ₩16,463 | -16.24% | 9775.8만 |
|---|
| 2026.07.01 | ₩19,060 | ₩20,077 | ₩18,772 | ₩19,408 | +1.83% | 6087.7만 |
|---|
| 2026.06.30 | ₩17,695 | ₩19,341 | ₩17,695 | ₩18,953 | +7.11% | 6607.1만 |
|---|
| 2026.06.29 | ₩15,754 | ₩18,337 | ₩15,567 | ₩18,257 | +15.89% | 8130.5만 |
|---|
| 2026.06.26 | ₩14,830 | ₩16,249 | ₩14,683 | ₩15,553 | +4.87% | 5758.5만 |
|---|
| 2026.06.25 | ₩15,272 | ₩15,560 | ₩14,912 | ₩15,232 | -0.26% | 4304.6만 |
|---|
| 2026.06.24 | ₩15,647 | ₩16,022 | ₩15,071 | ₩15,285 | -2.31% | 3747.4만 |
|---|
| 2026.06.23 | ₩16,758 | ₩16,758 | ₩15,560 | ₩15,821 | -5.59% | 6066.9만 |
|---|
| 2026.06.22 | ₩17,112 | ₩18,859 | ₩17,066 | ₩18,029 | +5.36% | 5697.3만 |
|---|
| 2026.06.18 | ₩17,400 | ₩17,791 | ₩16,249 | ₩17,614 | +1.23% | 6579.8만 |
|---|
| 2026.06.17 | ₩17,735 | ₩18,083 | ₩17,059 | ₩17,293 | -2.49% | 5181.2만 |
|---|
| 2026.06.16 | ₩17,964 | ₩18,725 | ₩17,656 | ₩18,003 | +0.22% | 5530.6만 |
|---|
| 2026.06.15 | ₩18,699 | ₩18,966 | ₩18,257 | ₩18,591 | -0.57% | 6339.3만 |
|---|
| 2026.06.12 | ₩17,588 | ₩18,217 | ₩16,463 | ₩18,190 | +3.42% | 9429.7만 |
|---|
| 2026.06.11 | ₩16,664 | ₩17,802 | ₩16,022 | ₩17,561 | +5.38% | 6587.2만 |
|---|
| 2026.06.10 | ₩16,979 | ₩17,467 | ₩15,995 | ₩16,115 | -5.08% | 5175만 |
|---|
| 2026.06.09 | ₩18,732 | ₩19,408 | ₩16,329 | ₩17,427 | -6.97% | 7813만 |
|---|
| 2026.06.08 | ₩17,454 | ₩18,889 | ₩17,333 | ₩18,551 | +6.29% | 5541.6만 |
|---|
| 2026.06.05 | ₩19,763 | ₩20,158 | ₩16,778 | ₩17,025 | -13.85% | 8038.6만 |
|---|
| 2026.06.04 | ₩19,709 | ₩20,318 | ₩19,461 | ₩19,595 | -0.58% | 4621.5만 |
|---|
| 2026.06.03 | ₩19,622 | ₩21,021 | ₩19,369 | ₩20,091 | +2.39% | 6681.1만 |
|---|
| 2026.06.02 | ₩19,595 | ₩20,131 | ₩19,155 | ₩20,091 | +2.53% | 6151.6만 |
|---|
| 2026.06.01 | ₩20,512 | ₩20,713 | ₩19,341 | ₩19,368 | -5.58% | 7039.2만 |
|---|
| 2026.05.29 | ₩21,730 | ₩21,844 | ₩20,579 | ₩21,309 | -1.94% | 6776.6만 |
|---|
| 2026.05.28 | ₩21,536 | ₩22,152 | ₩21,402 | ₩21,951 | +1.93% | 5468.1만 |
|---|
| 2026.05.27 | ₩22,051 | ₩22,312 | ₩21,335 | ₩21,790 | -1.18% | 7848.7만 |
|---|
| 2026.05.26 | ₩20,813 | ₩21,302 | ₩20,439 | ₩21,135 | +1.54% | 7203.7만 |
|---|
| 2026.05.22 | ₩20,104 | ₩20,947 | ₩19,917 | ₩20,425 | +1.60% | 8163만 |
|---|
| 2026.05.21 | ₩20,091 | ₩20,544 | ₩19,221 | ₩19,702 | -1.93% | 7524.9만 |
|---|
| 2026.05.20 | ₩18,765 | ₩19,660 | ₩18,652 | ₩19,636 | +4.64% | 6963.1만 |
|---|
| 2026.05.19 | ₩18,351 | ₩18,585 | ₩17,481 | ₩18,458 | +0.58% | 7480.3만 |
|---|
| 2026.05.18 | ₩19,903 | ₩20,050 | ₩18,551 | ₩19,006 | -4.51% | 9076만 |
|---|
| 2026.05.15 | ₩21,362 | ₩21,416 | ₩20,133 | ₩20,158 | -5.64% | 8137.2만 |
|---|
| 2026.05.14 | ₩22,647 | ₩23,182 | ₩22,098 | ₩22,286 | -1.60% | 8226.4만 |
|---|
| 2026.05.13 | ₩21,683 | ₩23,310 | ₩21,028 | ₩22,540 | +3.95% | 1.3억 |
|---|
| 2026.05.12 | ₩22,165 | ₩22,808 | ₩20,224 | ₩21,362 | -3.62% | 1.1억 |
|---|
| 2026.05.11 | ₩20,305 | ₩22,928 | ₩19,769 | ₩22,533 | +10.98% | 1.6억 |
|---|
| 2026.05.08 | ₩19,810 | ₩21,175 | ₩19,796 | ₩20,907 | +5.54% | 1.2억 |
|---|
| 2026.05.07 | ₩18,993 | ₩19,743 | ₩18,498 | ₩19,368 | +1.97% | 1.2억 |
|---|
| 2026.05.06 | ₩17,066 | ₩18,444 | ₩16,881 | ₩18,177 | +6.51% | 9077.9만 |
|---|
| 2026.05.05 | ₩17,882 | ₩18,498 | ₩17,321 | ₩17,347 | -2.99% | 8320.7만 |
|---|
| 2026.05.04 | ₩17,434 | ₩17,838 | ₩16,959 | ₩17,641 | +1.19% | 7435.1만 |
|---|
| 2026.05.01 | ₩16,771 | ₩18,110 | ₩16,517 | ₩17,494 | +4.31% | 9435.9만 |
|---|
| 2026.04.30 | ₩15,955 | ₩16,972 | ₩15,560 | ₩16,691 | +4.61% | 7201만 |
|---|
| 2026.04.29 | ₩16,196 | ₩16,276 | ₩15,727 | ₩15,968 | -1.40% | 5669.1만 |
|---|
| 2026.04.28 | ₩16,129 | ₩16,798 | ₩15,955 | ₩16,249 | +0.75% | 7221.6만 |
|---|
| 2026.04.27 | ₩15,915 | ₩16,664 | ₩15,219 | ₩16,490 | +3.62% | 8662.6만 |
|---|
| 2026.04.24 | ₩16,062 | ₩16,838 | ₩15,821 | ₩16,289 | +1.42% | 1.1억 |
|---|
| 2026.04.23 | ₩16,236 | ₩17,112 | ₩15,607 | ₩16,089 | -0.91% | 1.4억 |
|---|
| 2026.04.22 | ₩17,327 | ₩17,802 | ₩17,133 | ₩17,307 | -0.12% | 8730.2만 |
|---|
| 2026.04.21 | ₩17,829 | ₩17,922 | ₩17,119 | ₩17,226 | -3.38% | 7391.9만 |
|---|
| 2026.04.20 | ₩18,699 | ₩19,087 | ₩17,400 | ₩17,788 | -4.87% | 1억 |
|---|
| 2026.04.17 | ₩18,123 | ₩19,314 | ₩17,735 | ₩18,605 | +2.66% | 1.6억 |
|---|
| 2026.04.16 | ₩17,949 | ₩17,976 | ₩16,865 | ₩17,494 | -2.54% | 1.1억 |
|---|
| 2026.04.15 | ₩15,660 | ₩18,009 | ₩15,285 | ₩17,802 | +13.68% | 1.7억 |
|---|
| 2026.04.14 | ₩14,911 | ₩15,714 | ₩14,683 | ₩15,446 | +3.59% | 9520.7만 |
|---|
| 2026.04.13 | ₩14,295 | ₩14,790 | ₩14,161 | ₩14,469 | +1.22% | 9363만 |
|---|
| 2026.04.10 | ₩13,987 | ₩14,310 | ₩13,693 | ₩14,201 | +1.53% | 9084.3만 |
|---|
| 2026.04.09 | ₩13,746 | ₩14,213 | ₩13,278 | ₩13,987 | +1.75% | 1.1억 |
|---|
| 2026.04.08 | ₩15,433 | ₩15,486 | ₩13,474 | ₩13,773 | -10.75% | 1.4억 |
|---|
| 2026.04.07 | ₩14,007 | ₩14,148 | ₩13,264 | ₩14,041 | +0.24% | 1.3억 |
|---|
| 2026.04.06 | ₩15,393 | ₩15,807 | ₩14,041 | ₩14,549 | -5.48% | 1.3억 |
|---|
| 2026.04.02 | ₩15,540 | ₩16,089 | ₩15,091 | ₩15,219 | -2.07% | 1.4억 |
|---|
| 2026.04.01 | ₩16,878 | ₩17,253 | ₩16,463 | ₩17,092 | +1.27% | 9014.9만 |
|---|
| 2026.03.31 | ₩15,426 | ₩16,396 | ₩15,419 | ₩16,263 | +5.42% | 8736.6만 |
|---|
| 2026.03.30 | ₩15,807 | ₩15,928 | ₩14,616 | ₩14,897 | -5.76% | 6654.2만 |
|---|
| 2026.03.27 | ₩16,155 | ₩16,155 | ₩15,259 | ₩15,473 | -4.23% | 7348.4만 |
|---|
| 2026.03.26 | ₩17,253 | ₩17,507 | ₩16,356 | ₩16,396 | -4.97% | 6509.2만 |
|---|
| 2026.03.25 | ₩18,029 | ₩18,591 | ₩17,568 | ₩17,641 | -2.15% | 6186.4만 |
|---|
| 2026.03.24 | ₩16,811 | ₩17,802 | ₩16,778 | ₩17,400 | +3.50% | 6410만 |
|---|
| 2026.03.23 | ₩16,651 | ₩17,735 | ₩16,651 | ₩17,333 | +4.10% | 1.1억 |
|---|
| 2026.03.20 | ₩17,266 | ₩17,280 | ₩15,888 | ₩16,222 | -6.05% | 8344.7만 |
|---|
| 2026.03.19 | ₩17,989 | ₩17,989 | ₩17,199 | ₩17,360 | -3.50% | 9080.3만 |
|---|
| 2026.03.18 | ₩19,140 | ₩19,528 | ₩18,498 | ₩18,551 | -3.08% | 4798.2만 |
|---|
| 2026.03.17 | ₩18,826 | ₩19,247 | ₩18,582 | ₩19,167 | +1.81% | 5267.9만 |
|---|
| 2026.03.16 | ₩18,873 | ₩19,582 | ₩18,719 | ₩18,832 | -0.21% | 5877.8만 |
|---|
| 2026.03.13 | ₩19,180 | ₩19,274 | ₩18,304 | ₩18,431 | -3.91% | 5774.8만 |
|---|
| 2026.03.12 | ₩19,783 | ₩19,930 | ₩18,776 | ₩18,819 | -4.87% | 5773.4만 |
|---|
| 2026.03.11 | ₩19,522 | ₩20,880 | ₩19,522 | ₩20,064 | +2.78% | 6660.9만 |
|---|
| 2026.03.10 | ₩19,522 | ₩19,950 | ₩19,140 | ₩19,247 | -1.41% | 6041.2만 |
|---|
| 2026.03.09 | ₩18,364 | ₩19,476 | ₩17,547 | ₩19,207 | +4.59% | 8238.1만 |
|---|
| 2026.03.06 | ₩19,147 | ₩19,569 | ₩18,779 | ₩19,020 | -0.66% | 6256.9만 |
|---|
| 2026.03.05 | ₩19,515 | ₩20,211 | ₩19,308 | ₩19,890 | +1.92% | 5467.2만 |
|---|
| 2026.03.04 | ₩19,167 | ₩20,178 | ₩18,879 | ₩19,957 | +4.12% | 6366.5만 |
|---|
| 2026.03.03 | ₩18,926 | ₩19,057 | ₩17,996 | ₩18,685 | -1.27% | 7340.9만 |
|---|
| 2026.03.02 | ₩18,491 | ₩19,863 | ₩18,270 | ₩19,729 | +6.70% | 5873만 |
|---|
| 2026.02.27 | ₩19,729 | ₩20,131 | ₩19,247 | ₩19,676 | -0.27% | 5521.8만 |
|---|
| 2026.02.26 | ₩20,907 | ₩21,135 | ₩19,810 | ₩20,305 | -2.88% | 5362.2만 |
|---|
| 2026.02.25 | ₩20,693 | ₩21,483 | ₩20,693 | ₩21,202 | +2.46% | 4098.3만 |
|---|
| 2026.02.24 | ₩19,468 | ₩20,546 | ₩19,274 | ₩20,412 | +4.85% | 5629.3만 |
|---|
| 2026.02.23 | ₩20,231 | ₩20,271 | ₩18,913 | ₩19,448 | -3.87% | 6967.9만 |
|---|
| 2026.02.20 | ₩20,338 | ₩20,987 | ₩20,077 | ₩20,666 | +1.61% | 5909.7만 |
|---|
| 2026.02.19 | ₩20,258 | ₩21,054 | ₩19,957 | ₩20,693 | +2.15% | 5669.5만 |
|---|
| 2026.02.18 | ₩20,653 | ₩21,242 | ₩20,506 | ₩20,653 | 0.00% | 5149.9만 |
|---|
| 2026.02.17 | ₩20,800 | ₩20,934 | ₩19,595 | ₩20,626 | -0.84% | 7584.4만 |
|---|
| 2026.02.13 | ₩21,001 | ₩21,991 | ₩20,653 | ₩21,322 | +1.53% | 8076.5만 |
|---|
| 2026.02.12 | ₩22,701 | ₩23,310 | ₩20,987 | ₩21,268 | -6.31% | 8207.4만 |
|---|
| 2026.02.11 | ₩22,460 | ₩23,330 | ₩21,630 | ₩22,486 | +0.12% | 7145.9만 |
|---|
| 2026.02.10 | ₩21,469 | ₩22,379 | ₩21,349 | ₩22,165 | +3.24% | 6204.6만 |
|---|
| 2026.02.09 | ₩20,653 | ₩21,777 | ₩20,372 | ₩21,376 | +3.50% | 6095.3만 |
|---|
| 2026.02.06 | ₩19,763 | ₩21,094 | ₩19,456 | ₩20,746 | +4.98% | 8613.1만 |
|---|
| 2026.02.05 | ₩19,408 | ₩19,917 | ₩18,471 | ₩19,408 | 0.00% | 8974.1만 |
|---|
| 2026.02.04 | ₩21,817 | ₩22,177 | ₩19,609 | ₩20,305 | -6.93% | 9843.7만 |
|---|
| 2026.02.03 | ₩22,232 | ₩22,674 | ₩21,121 | ₩21,951 | -1.26% | 7962.2만 |
|---|
| 2026.02.02 | ₩21,911 | ₩22,553 | ₩21,207 | ₩21,978 | +0.31% | 7508.9만 |
|---|
| 2026.01.30 | ₩22,413 | ₩23,878 | ₩22,118 | ₩22,901 | +2.18% | 1억 |
|---|
| 2026.01.29 | ₩23,765 | ₩24,026 | ₩21,302 | ₩21,496 | -9.55% | 1.2억 |
|---|
| 2026.01.28 | ₩23,156 | ₩23,825 | ₩22,968 | ₩23,075 | -0.35% | 7541.1만 |
|---|
| 2026.01.27 | ₩23,751 | ₩23,758 | ₩23,022 | ₩23,049 | -2.96% | 4115.5만 |
|---|
| 2026.01.26 | ₩24,601 | ₩24,608 | ₩23,423 | ₩23,530 | -4.35% | 5077.9만 |
|---|
| 2026.01.23 | ₩24,896 | ₩25,445 | ₩24,521 | ₩25,056 | +0.65% | 6682.9만 |
|---|
| 2026.01.22 | ₩23,611 | ₩25,137 | ₩23,330 | ₩25,123 | +6.41% | 8607만 |
|---|
| 2026.01.21 | ₩22,205 | ₩23,905 | ₩21,991 | ₩23,196 | +4.46% | 8548.4만 |
|---|
| 2026.01.20 | ₩23,055 | ₩23,196 | ₩21,764 | ₩21,964 | -4.73% | 7685.4만 |
|---|
| 2026.01.16 | ₩24,173 | ₩25,009 | ₩23,718 | ₩23,972 | -0.83% | 5480만 |
|---|
| 2026.01.15 | ₩24,394 | ₩24,842 | ₩23,999 | ₩24,066 | -1.34% | 6023.2만 |
|---|
| 2026.01.14 | ₩24,601 | ₩24,708 | ₩23,638 | ₩24,186 | -1.69% | 7376.2만 |
|---|
| 2026.01.13 | ₩25,445 | ₩25,605 | ₩24,722 | ₩25,083 | -1.42% | 5805.8만 |
|---|
| 2026.01.12 | ₩24,434 | ₩25,886 | ₩24,066 | ₩25,284 | +3.48% | 6400.6만 |
|---|
| 2026.01.09 | ₩23,878 | ₩25,297 | ₩23,263 | ₩24,856 | +4.09% | 7036.4만 |
|---|
| 2026.01.08 | ₩23,049 | ₩23,999 | ₩22,647 | ₩23,892 | +3.66% | 6420.5만 |
|---|
| 2026.01.07 | ₩23,919 | ₩24,173 | ₩23,423 | ₩23,437 | -2.01% | 5909.2만 |
|---|
| 2026.01.06 | ₩25,123 | ₩25,325 | ₩23,142 | ₩23,624 | -5.97% | 1.2억 |
|---|
| 2026.01.05 | ₩25,311 | ₩26,368 | ₩24,949 | ₩25,726 | +1.64% | 8071.3만 |
|---|
| 2026.01.02 | ₩26,489 | ₩26,542 | ₩23,932 | ₩24,253 | -8.44% | 1.1억 |
|---|
| 2025.12.31 | ₩26,315 | ₩26,368 | ₩25,538 | ₩25,578 | -2.80% | 4961.1만 |
|---|
| 2025.12.30 | ₩26,924 | ₩27,158 | ₩26,100 | ₩26,141 | -2.91% | 6627만 |
|---|
| 2025.12.29 | ₩27,881 | ₩27,934 | ₩26,729 | ₩26,756 | -4.03% | 7607.4만 |
|---|
| 2025.12.26 | ₩29,875 | ₩30,347 | ₩28,483 | ₩28,630 | -4.17% | 6800.9만 |
|---|
| 2025.12.24 | ₩30,317 | ₩30,611 | ₩28,875 | ₩29,915 | -1.32% | 4986만 |
|---|
| 2025.12.23 | ₩30,450 | ₩30,772 | ₩29,634 | ₩29,982 | -1.54% | 6228.4만 |
|---|
| 2025.12.22 | ₩30,691 | ₩31,776 | ₩30,116 | ₩30,557 | -0.44% | 9227.1만 |
|---|
| 2025.12.19 | ₩30,491 | ₩30,758 | ₩28,831 | ₩29,594 | -2.94% | 7278.8만 |
|---|
| 2025.12.18 | ₩29,299 | ₩30,785 | ₩28,690 | ₩29,902 | +2.06% | 9050.1만 |
|---|
| 2025.12.17 | ₩30,624 | ₩31,508 | ₩27,858 | ₩27,988 | -8.61% | 1.2억 |
|---|
| 2025.12.16 | ₩28,684 | ₩31,026 | ₩27,927 | ₩30,825 | +7.47% | 1.1억 |
|---|
| 2025.12.15 | ₩28,376 | ₩29,821 | ₩28,162 | ₩29,058 | +2.41% | 1.3억 |
|---|
| 2025.12.12 | ₩25,893 | ₩27,612 | ₩25,150 | ₩27,144 | +4.83% | 1억 |
|---|
| 2025.12.11 | ₩26,020 | ₩26,060 | ₩25,030 | ₩25,766 | -0.98% | 5425.6만 |
|---|
| 2025.12.10 | ₩25,699 | ₩26,970 | ₩25,404 | ₩26,315 | +2.40% | 6173.3만 |
|---|
| 2025.12.09 | ₩25,485 | ₩27,211 | ₩25,275 | ₩26,341 | +3.36% | 6274.6만 |
|---|
| 2025.12.08 | ₩26,676 | ₩26,957 | ₩25,209 | ₩25,739 | -3.51% | 7660.6만 |
|---|
| 2025.12.05 | ₩27,359 | ₩28,068 | ₩27,198 | ₩27,586 | +0.83% | 5324.1만 |
|---|
| 2025.12.04 | ₩27,024 | ₩27,582 | ₩26,489 | ₩27,533 | +1.88% | 6912만 |
|---|
| 2025.12.03 | ₩24,989 | ₩26,770 | ₩24,869 | ₩26,663 | +6.70% | 9600.5만 |
|---|
| 2025.12.02 | ₩24,869 | ₩25,525 | ₩23,838 | ₩24,641 | -0.91% | 7193.8만 |
|---|
| 2025.12.01 | ₩24,220 | ₩25,163 | ₩24,206 | ₩24,748 | +2.18% | 6563.8만 |
|---|
| 2025.11.28 | ₩24,387 | ₩25,097 | ₩24,347 | ₩24,789 | +1.65% | 4738만 |
|---|
| 2025.11.26 | ₩24,119 | ₩24,441 | ₩23,330 | ₩24,400 | +1.17% | 9168.4만 |
|---|
| 2025.11.25 | ₩23,062 | ₩23,745 | ₩22,112 | ₩23,611 | +2.38% | 8943.4만 |
|---|
| 2025.11.24 | ₩21,790 | ₩23,852 | ₩21,683 | ₩23,410 | +7.43% | 1.2억 |
|---|
| 2025.11.21 | ₩21,844 | ₩21,891 | ₩19,876 | ₩20,653 | -5.45% | 1.5억 |
|---|
| 2025.11.20 | ₩23,249 | ₩24,802 | ₩21,068 | ₩21,108 | -9.21% | 1.8억 |
|---|
| 2025.11.19 | ₩22,339 | ₩22,939 | ₩21,509 | ₩22,098 | -1.08% | 1억 |
|---|
| 2025.11.18 | ₩22,252 | ₩22,660 | ₩20,974 | ₩21,804 | -2.02% | 1.2억 |
|---|
| 2025.11.17 | ₩21,550 | ₩24,300 | ₩21,550 | ₩22,647 | +5.09% | 1.4억 |
|---|
| 2025.11.14 | ₩20,198 | ₩23,015 | ₩19,828 | ₩22,192 | +9.87% | 1.8억 |
|---|
| 2025.11.13 | ₩24,407 | ₩24,581 | ₩21,309 | ₩21,924 | -10.17% | 1.8억 |
|---|
| 2025.11.12 | ₩26,703 | ₩26,716 | ₩24,829 | ₩25,311 | -5.21% | 8661.7만 |
|---|
| 2025.11.11 | ₩26,375 | ₩26,743 | ₩25,525 | ₩26,355 | -0.08% | 7661.2만 |
|---|
| 2025.11.10 | ₩26,448 | ₩27,599 | ₩25,706 | ₩27,077 | +2.38% | 9726.2만 |
|---|
| 2025.11.07 | ₩26,288 | ₩26,301 | ₩24,334 | ₩25,257 | -3.92% | 1.5억 |
|---|
| 2025.11.06 | ₩29,339 | ₩30,022 | ₩25,940 | ₩27,318 | -6.89% | 1.7억 |
|---|
| 2025.11.05 | ₩28,142 | ₩29,861 | ₩26,770 | ₩29,339 | +4.26% | 1.1억 |
|---|
| 2025.11.04 | ₩28,483 | ₩29,259 | ₩27,171 | ₩27,225 | -4.42% | 1.2억 |
|---|
| 2025.11.03 | ₩28,764 | ₩31,026 | ₩28,492 | ₩30,303 | +5.35% | 1.2억 |
|---|
| 2025.10.31 | ₩27,666 | ₩28,978 | ₩27,273 | ₩28,831 | +4.21% | 1.2억 |
|---|
| 2025.10.30 | ₩28,242 | ₩28,764 | ₩26,796 | ₩26,850 | -4.93% | 1.2억 |
|---|
| 2025.10.29 | ₩29,741 | ₩30,129 | ₩28,456 | ₩29,567 | -0.59% | 1.2억 |
|---|
| 2025.10.28 | ₩28,757 | ₩30,303 | ₩28,376 | ₩29,473 | +2.49% | 1.4억 |
|---|
| 2025.10.27 | ₩26,957 | ₩29,406 | ₩26,810 | ₩28,443 | +5.51% | 1.7억 |
|---|
| 2025.10.24 | ₩27,867 | ₩28,456 | ₩25,833 | ₩26,221 | -5.91% | 1.3억 |
|---|
| 2025.10.23 | ₩24,628 | ₩28,188 | ₩23,972 | ₩28,121 | +14.18% | 1.9억 |
|---|
| 2025.10.22 | ₩27,479 | ₩27,747 | ₩25,712 | ₩26,903 | -2.09% | 1.2억 |
|---|
| 2025.10.21 | ₩27,760 | ₩28,215 | ₩27,318 | ₩27,385 | -1.35% | 6957.8만 |
|---|
| 2025.10.20 | ₩27,586 | ₩28,295 | ₩27,171 | ₩27,988 | +1.46% | 8861.3만 |
|---|
| 2025.10.17 | ₩25,378 | ₩27,265 | ₩25,137 | ₩26,997 | +6.38% | 1.3억 |
|---|
| 2025.10.16 | ₩26,515 | ₩27,064 | ₩24,869 | ₩25,752 | -2.88% | 1.2억 |
|---|
| 2025.10.15 | ₩26,542 | ₩27,211 | ₩25,498 | ₩26,555 | +0.05% | 1억 |
|---|
| 2025.10.14 | ₩25,552 | ₩26,467 | ₩24,481 | ₩25,833 | +1.10% | 1.1억 |
|---|
| 2025.10.13 | ₩25,244 | ₩26,790 | ₩24,805 | ₩26,622 | +5.46% | 1.1억 |
|---|
| 2025.10.10 | ₩26,930 | ₩27,733 | ₩23,825 | ₩24,039 | -10.74% | 2.1억 |
|---|