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 | ₩13,925 | ₩14,381 | ₩13,751 | ₩13,952 | +0.19% | 6069.3만 |
| 2026.10.08 | ₩13,389 | ₩13,496 | ₩12,926 | ₩13,429 | +0.30% | 3891.3만 |
| 2026.10.07 | ₩13,677 | ₩13,965 | ₩13,389 | ₩13,617 | -0.44% | 4653만 |
| 2026.10.06 | ₩13,945 | ₩14,033 | ₩13,684 | ₩13,831 | -0.82% | 4849.3만 |
| 2026.10.05 | ₩13,013 | ₩13,912 | ₩12,731 | ₩13,697 | +5.26% | 6601.8만 |
| 2026.10.02 | ₩12,429 | ₩13,402 | ₩12,389 | ₩13,147 | +5.77% | 8667만 |
| 2026.10.01 | ₩12,221 | ₩12,409 | ₩12,007 | ₩12,034 | -1.54% | 5762.5만 |
| 2026.09.30 | ₩11,913 | ₩12,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,087 |
| +1.46% |
| 6727.1만 |
| 2026.09.29 | ₩12,342 | ₩12,342 | ₩11,873 | ₩11,967 | -3.04% | 6011.3만 |
|---|
| 2026.09.28 | ₩13,046 | ₩13,120 | ₩12,221 | ₩12,275 | -5.91% | 6416.8만 |
|---|
| 2026.09.25 | ₩14,247 | ₩14,395 | ₩13,013 | ₩13,335 | -6.40% | 8958.2만 |
|---|
| 2026.09.24 | ₩13,737 | ₩14,160 | ₩13,603 | ₩13,751 | +0.10% | 5216.4만 |
|---|
| 2026.09.23 | ₩13,918 | ₩14,408 | ₩13,737 | ₩13,939 | +0.14% | 5763.7만 |
|---|
| 2026.09.22 | ₩13,872 | ₩13,952 | ₩13,402 | ₩13,818 | -0.39% | 6017.3만 |
|---|
| 2026.09.21 | ₩13,429 | ₩13,885 | ₩13,389 | ₩13,670 | +1.80% | 6499.5만 |
|---|
| 2026.09.18 | ₩13,254 | ₩13,375 | ₩12,651 | ₩12,919 | -2.53% | 6767.2만 |
|---|
| 2026.09.17 | ₩13,140 | ₩13,603 | ₩12,852 | ₩13,026 | -0.87% | 7096.4만 |
|---|
| 2026.09.16 | ₩12,476 | ₩12,973 | ₩12,275 | ₩12,490 | +0.11% | 5222.8만 |
|---|
| 2026.09.15 | ₩12,537 | ₩12,798 | ₩12,208 | ₩12,409 | -1.02% | 5562.9만 |
|---|
| 2026.09.14 | ₩12,610 | ₩13,174 | ₩12,423 | ₩12,570 | -0.32% | 5710.6만 |
|---|
| 2026.09.11 | ₩12,932 | ₩13,254 | ₩12,759 | ₩13,026 | +0.73% | 5054.9만 |
|---|
| 2026.09.10 | ₩12,691 | ₩13,308 | ₩12,476 | ₩12,906 | +1.69% | 4634.7만 |
|---|
| 2026.09.09 | ₩13,234 | ₩13,762 | ₩13,167 | ₩13,214 | -0.15% | 6705.5만 |
|---|
| 2026.09.08 | ₩12,476 | ₩13,348 | ₩12,389 | ₩13,241 | +6.13% | 8462.1만 |
|---|
| 2026.09.04 | ₩12,865 | ₩13,053 | ₩12,074 | ₩12,275 | -4.59% | 1.4억 |
|---|
| 2026.09.03 | ₩13,187 | ₩14,475 | ₩13,174 | ₩13,925 | +5.60% | 1.5억 |
|---|
| 2026.09.02 | ₩12,845 | ₩12,852 | ₩12,074 | ₩12,570 | -2.14% | 8836.4만 |
|---|
| 2026.09.01 | ₩12,872 | ₩12,997 | ₩12,289 | ₩12,517 | -2.76% | 9284.3만 |
|---|
| 2026.08.31 | ₩11,946 | ₩13,442 | ₩11,940 | ₩13,375 | +11.96% | 1.1억 |
|---|
| 2026.08.28 | ₩12,651 | ₩12,771 | ₩11,808 | ₩12,047 | -4.77% | 7527.7만 |
|---|
| 2026.08.27 | ₩11,913 | ₩12,557 | ₩11,846 | ₩12,490 | +4.84% | 7993.5만 |
|---|
| 2026.08.26 | ₩11,846 | ₩12,315 | ₩11,658 | ₩11,899 | +0.45% | 1억 |
|---|
| 2026.08.25 | ₩12,161 | ₩12,664 | ₩12,128 | ₩12,195 | +0.28% | 8480만 |
|---|
| 2026.08.24 | ₩13,026 | ₩13,147 | ₩12,060 | ₩12,128 | -6.90% | 8938.6만 |
|---|
| 2026.08.21 | ₩12,235 | ₩13,375 | ₩12,020 | ₩13,107 | +7.13% | 1.4억 |
|---|
| 2026.08.20 | ₩11,993 | ₩12,074 | ₩11,470 | ₩11,913 | -0.67% | 1.2억 |
|---|
| 2026.08.19 | ₩11,510 | ₩12,369 | ₩11,296 | ₩12,329 | +7.11% | 1.1억 |
|---|
| 2026.08.18 | ₩11,135 | ₩11,631 | ₩10,987 | ₩11,376 | +2.17% | 1.2억 |
|---|
| 2026.08.17 | ₩11,645 | ₩11,960 | ₩11,417 | ₩11,551 | -0.81% | 1.2억 |
|---|
| 2026.08.14 | ₩11,765 | ₩12,369 | ₩11,282 | ₩11,752 | -0.11% | 1.4억 |
|---|
| 2026.08.13 | ₩10,759 | ₩11,712 | ₩10,645 | ₩11,591 | +7.73% | 1.2억 |
|---|
| 2026.08.12 | ₩11,302 | ₩11,323 | ₩10,531 | ₩10,799 | -4.45% | 1.1억 |
|---|
| 2026.08.11 | ₩11,162 | ₩11,376 | ₩10,934 | ₩11,148 | -0.12% | 9046.5만 |
|---|
| 2026.08.10 | ₩10,759 | ₩11,108 | ₩10,719 | ₩11,014 | +2.37% | 7863.3만 |
|---|
| 2026.08.07 | ₩10,471 | ₩11,215 | ₩10,410 | ₩10,880 | +3.91% | 9297.8만 |
|---|
| 2026.08.06 | ₩10,135 | ₩10,531 | ₩10,035 | ₩10,303 | +1.65% | 8606.1만 |
|---|
| 2026.08.05 | ₩10,585 | ₩10,810 | ₩10,357 | ₩10,424 | -1.52% | 9135.4만 |
|---|
| 2026.08.04 | ₩10,618 | ₩10,967 | ₩10,397 | ₩10,826 | +1.96% | 1.1억 |
|---|
| 2026.08.03 | ₩9,787 | ₩10,652 | ₩9,753 | ₩10,477 | +7.06% | 9780.1만 |
|---|
| 2026.07.31 | ₩9,713 | ₩10,087 | ₩9,230 | ₩9,807 | +0.97% | 8577.1만 |
|---|
| 2026.07.30 | ₩9,297 | ₩9,793 | ₩9,216 | ₩9,673 | +4.04% | 8774.9만 |
|---|
| 2026.07.29 | ₩9,592 | ₩9,706 | ₩8,982 | ₩9,042 | -5.73% | 8486.1만 |
|---|
| 2026.07.28 | ₩9,512 | ₩9,847 | ₩9,190 | ₩9,592 | +0.85% | 8605만 |
|---|
| 2026.07.27 | ₩9,968 | ₩10,223 | ₩9,418 | ₩9,713 | -2.56% | 9337.4만 |
|---|
| 2026.07.24 | ₩10,477 | ₩10,614 | ₩9,552 | ₩9,954 | -4.99% | 1.2억 |
|---|
| 2026.07.23 | ₩12,101 | ₩12,168 | ₩10,115 | ₩10,410 | -13.97% | 2.2억 |
|---|
| 2026.07.22 | ₩14,811 | ₩15,186 | ₩14,603 | ₩14,703 | -0.72% | 4859.9만 |
|---|
| 2026.07.21 | ₩14,482 | ₩15,481 | ₩14,388 | ₩15,065 | +4.03% | 4541.2만 |
|---|
| 2026.07.20 | ₩15,683 | ₩15,723 | ₩14,354 | ₩14,381 | -8.30% | 4956.9만 |
|---|
| 2026.07.17 | ₩15,347 | ₩15,669 | ₩14,972 | ₩15,273 | -0.48% | 4004.3만 |
|---|
| 2026.07.16 | ₩16,246 | ₩16,474 | ₩15,642 | ₩16,125 | -0.74% | 4322.4만 |
|---|
| 2026.07.15 | ₩16,836 | ₩17,427 | ₩16,098 | ₩16,394 | -2.63% | 5176.4만 |
|---|
| 2026.07.14 | ₩16,809 | ₩17,072 | ₩16,447 | ₩16,568 | -1.44% | 3588.6만 |
|---|
| 2026.07.13 | ₩17,306 | ₩17,380 | ₩16,166 | ₩16,461 | -4.88% | 4766.9만 |
|---|
| 2026.07.10 | ₩17,816 | ₩18,038 | ₩17,158 | ₩17,561 | -1.43% | 4384.3만 |
|---|
| 2026.07.09 | ₩16,447 | ₩17,601 | ₩16,192 | ₩17,467 | +6.20% | 5020.4만 |
|---|
| 2026.07.08 | ₩16,917 | ₩16,930 | ₩16,152 | ₩16,447 | -2.78% | 4772.6만 |
|---|
| 2026.07.07 | ₩18,446 | ₩18,697 | ₩17,118 | ₩17,225 | -6.62% | 4607.2만 |
|---|
| 2026.07.06 | ₩16,863 | ₩18,741 | ₩16,280 | ₩18,714 | +10.98% | 5602.1만 |
|---|
| 2026.07.02 | ₩19,701 | ₩20,083 | ₩16,166 | ₩16,501 | -16.24% | 9775.8만 |
|---|
| 2026.07.01 | ₩19,104 | ₩20,123 | ₩18,815 | ₩19,452 | +1.83% | 6087.7만 |
|---|
| 2026.06.30 | ₩17,735 | ₩19,385 | ₩17,735 | ₩18,996 | +7.11% | 6607.1만 |
|---|
| 2026.06.29 | ₩15,790 | ₩18,379 | ₩15,602 | ₩18,299 | +15.89% | 8130.5만 |
|---|
| 2026.06.26 | ₩14,864 | ₩16,286 | ₩14,717 | ₩15,589 | +4.87% | 5758.5만 |
|---|
| 2026.06.25 | ₩15,307 | ₩15,595 | ₩14,946 | ₩15,267 | -0.26% | 4304.6만 |
|---|
| 2026.06.24 | ₩15,683 | ₩16,058 | ₩15,106 | ₩15,320 | -2.31% | 3747.4만 |
|---|
| 2026.06.23 | ₩16,796 | ₩16,796 | ₩15,595 | ₩15,857 | -5.59% | 6066.9만 |
|---|
| 2026.06.22 | ₩17,152 | ₩18,902 | ₩17,105 | ₩18,071 | +5.36% | 5697.3만 |
|---|
| 2026.06.18 | ₩17,440 | ₩17,832 | ₩16,286 | ₩17,655 | +1.23% | 6579.8만 |
|---|
| 2026.06.17 | ₩17,775 | ₩18,124 | ₩17,098 | ₩17,333 | -2.49% | 5181.2만 |
|---|
| 2026.06.16 | ₩18,005 | ₩18,768 | ₩17,696 | ₩18,044 | +0.22% | 5530.6만 |
|---|
| 2026.06.15 | ₩18,741 | ₩19,010 | ₩18,299 | ₩18,634 | -0.57% | 6339.3만 |
|---|
| 2026.06.12 | ₩17,628 | ₩18,258 | ₩16,501 | ₩18,232 | +3.42% | 9429.7만 |
|---|
| 2026.06.11 | ₩16,702 | ₩17,842 | ₩16,058 | ₩17,601 | +5.38% | 6587.2만 |
|---|
| 2026.06.10 | ₩17,017 | ₩17,507 | ₩16,031 | ₩16,152 | -5.08% | 5175만 |
|---|
| 2026.06.09 | ₩18,775 | ₩19,452 | ₩16,367 | ₩17,467 | -6.97% | 7813만 |
|---|
| 2026.06.08 | ₩17,494 | ₩18,932 | ₩17,373 | ₩18,594 | +6.29% | 5541.6만 |
|---|
| 2026.06.05 | ₩19,808 | ₩20,204 | ₩16,816 | ₩17,064 | -13.85% | 8038.6만 |
|---|
| 2026.06.04 | ₩19,754 | ₩20,365 | ₩19,506 | ₩19,640 | -0.58% | 4621.5만 |
|---|
| 2026.06.03 | ₩19,667 | ₩21,069 | ₩19,413 | ₩20,137 | +2.39% | 6681.1만 |
|---|
| 2026.06.02 | ₩19,640 | ₩20,177 | ₩19,199 | ₩20,137 | +2.53% | 6151.6만 |
|---|
| 2026.06.01 | ₩20,559 | ₩20,760 | ₩19,385 | ₩19,412 | -5.58% | 7039.2만 |
|---|
| 2026.05.29 | ₩21,780 | ₩21,894 | ₩20,626 | ₩21,357 | -1.94% | 6776.6만 |
|---|
| 2026.05.28 | ₩21,585 | ₩22,202 | ₩21,451 | ₩22,001 | +1.93% | 5468.1만 |
|---|
| 2026.05.27 | ₩22,102 | ₩22,363 | ₩21,384 | ₩21,840 | -1.18% | 7848.7만 |
|---|
| 2026.05.26 | ₩20,861 | ₩21,351 | ₩20,485 | ₩21,183 | +1.54% | 7203.7만 |
|---|
| 2026.05.22 | ₩20,150 | ₩20,995 | ₩19,962 | ₩20,472 | +1.60% | 8163만 |
|---|
| 2026.05.21 | ₩20,137 | ₩20,591 | ₩19,265 | ₩19,747 | -1.93% | 7524.9만 |
|---|
| 2026.05.20 | ₩18,808 | ₩19,705 | ₩18,694 | ₩19,680 | +4.64% | 6963.1만 |
|---|
| 2026.05.19 | ₩18,393 | ₩18,627 | ₩17,521 | ₩18,500 | +0.58% | 7480.3만 |
|---|
| 2026.05.18 | ₩19,949 | ₩20,096 | ₩18,594 | ₩19,050 | -4.51% | 9076만 |
|---|
| 2026.05.15 | ₩21,411 | ₩21,465 | ₩20,179 | ₩20,204 | -5.64% | 8137.2만 |
|---|
| 2026.05.14 | ₩22,699 | ₩23,235 | ₩22,149 | ₩22,337 | -1.60% | 8226.4만 |
|---|
| 2026.05.13 | ₩21,733 | ₩23,363 | ₩21,076 | ₩22,592 | +3.95% | 1.3억 |
|---|
| 2026.05.12 | ₩22,216 | ₩22,860 | ₩20,271 | ₩21,411 | -3.62% | 1.1억 |
|---|
| 2026.05.11 | ₩20,351 | ₩22,981 | ₩19,815 | ₩22,585 | +10.98% | 1.6억 |
|---|
| 2026.05.08 | ₩19,855 | ₩21,223 | ₩19,841 | ₩20,955 | +5.54% | 1.2억 |
|---|
| 2026.05.07 | ₩19,036 | ₩19,788 | ₩18,540 | ₩19,412 | +1.97% | 1.2억 |
|---|
| 2026.05.06 | ₩17,105 | ₩18,486 | ₩16,920 | ₩18,218 | +6.51% | 9077.9만 |
|---|
| 2026.05.05 | ₩17,923 | ₩18,540 | ₩17,361 | ₩17,386 | -2.99% | 8320.7만 |
|---|
| 2026.05.04 | ₩17,474 | ₩17,879 | ₩16,997 | ₩17,681 | +1.19% | 7435.1만 |
|---|
| 2026.05.01 | ₩16,809 | ₩18,151 | ₩16,555 | ₩17,534 | +4.31% | 9435.9만 |
|---|
| 2026.04.30 | ₩15,991 | ₩17,011 | ₩15,595 | ₩16,729 | +4.61% | 7201만 |
|---|
| 2026.04.29 | ₩16,233 | ₩16,313 | ₩15,763 | ₩16,005 | -1.40% | 5669.1만 |
|---|
| 2026.04.28 | ₩16,166 | ₩16,836 | ₩15,991 | ₩16,286 | +0.75% | 7221.6만 |
|---|
| 2026.04.27 | ₩15,951 | ₩16,702 | ₩15,253 | ₩16,528 | +3.62% | 8662.6만 |
|---|
| 2026.04.24 | ₩16,098 | ₩16,877 | ₩15,857 | ₩16,327 | +1.42% | 1.1억 |
|---|
| 2026.04.23 | ₩16,273 | ₩17,152 | ₩15,642 | ₩16,125 | -0.91% | 1.4억 |
|---|
| 2026.04.22 | ₩17,366 | ₩17,842 | ₩17,172 | ₩17,346 | -0.12% | 8730.2만 |
|---|
| 2026.04.21 | ₩17,869 | ₩17,963 | ₩17,158 | ₩17,266 | -3.38% | 7391.9만 |
|---|
| 2026.04.20 | ₩18,741 | ₩19,130 | ₩17,440 | ₩17,829 | -4.87% | 1억 |
|---|
| 2026.04.17 | ₩18,164 | ₩19,358 | ₩17,775 | ₩18,647 | +2.66% | 1.6억 |
|---|
| 2026.04.16 | ₩17,990 | ₩18,017 | ₩16,903 | ₩17,534 | -2.54% | 1.1억 |
|---|
| 2026.04.15 | ₩15,696 | ₩18,050 | ₩15,320 | ₩17,842 | +13.68% | 1.7억 |
|---|
| 2026.04.14 | ₩14,945 | ₩15,750 | ₩14,717 | ₩15,481 | +3.59% | 9520.7만 |
|---|
| 2026.04.13 | ₩14,328 | ₩14,824 | ₩14,193 | ₩14,502 | +1.22% | 9363만 |
|---|
| 2026.04.10 | ₩14,019 | ₩14,342 | ₩13,724 | ₩14,234 | +1.53% | 9084.3만 |
|---|
| 2026.04.09 | ₩13,778 | ₩14,246 | ₩13,308 | ₩14,019 | +1.75% | 1.1억 |
|---|
| 2026.04.08 | ₩15,468 | ₩15,522 | ₩13,505 | ₩13,804 | -10.75% | 1.4억 |
|---|
| 2026.04.07 | ₩14,039 | ₩14,180 | ₩13,295 | ₩14,073 | +0.24% | 1.3억 |
|---|
| 2026.04.06 | ₩15,428 | ₩15,844 | ₩14,073 | ₩14,583 | -5.48% | 1.3억 |
|---|
| 2026.04.02 | ₩15,575 | ₩16,125 | ₩15,126 | ₩15,253 | -2.07% | 1.4억 |
|---|
| 2026.04.01 | ₩16,917 | ₩17,292 | ₩16,501 | ₩17,131 | +1.27% | 9014.9만 |
|---|
| 2026.03.31 | ₩15,461 | ₩16,434 | ₩15,455 | ₩16,300 | +5.42% | 8736.6만 |
|---|
| 2026.03.30 | ₩15,844 | ₩15,964 | ₩14,650 | ₩14,931 | -5.76% | 6654.2만 |
|---|
| 2026.03.27 | ₩16,192 | ₩16,192 | ₩15,294 | ₩15,508 | -4.23% | 7348.4만 |
|---|
| 2026.03.26 | ₩17,292 | ₩17,547 | ₩16,394 | ₩16,434 | -4.97% | 6509.2만 |
|---|
| 2026.03.25 | ₩18,071 | ₩18,634 | ₩17,608 | ₩17,681 | -2.15% | 6186.4만 |
|---|
| 2026.03.24 | ₩16,850 | ₩17,842 | ₩16,816 | ₩17,440 | +3.50% | 6410만 |
|---|
| 2026.03.23 | ₩16,689 | ₩17,775 | ₩16,689 | ₩17,373 | +4.10% | 1.1억 |
|---|
| 2026.03.20 | ₩17,306 | ₩17,319 | ₩15,924 | ₩16,259 | -6.05% | 8344.7만 |
|---|
| 2026.03.19 | ₩18,030 | ₩18,030 | ₩17,239 | ₩17,400 | -3.50% | 9080.3만 |
|---|
| 2026.03.18 | ₩19,184 | ₩19,573 | ₩18,540 | ₩18,594 | -3.08% | 4798.2만 |
|---|
| 2026.03.17 | ₩18,869 | ₩19,291 | ₩18,625 | ₩19,211 | +1.81% | 5267.9만 |
|---|
| 2026.03.16 | ₩18,916 | ₩19,627 | ₩18,761 | ₩18,875 | -0.21% | 5877.8만 |
|---|
| 2026.03.13 | ₩19,224 | ₩19,318 | ₩18,346 | ₩18,473 | -3.91% | 5774.8만 |
|---|
| 2026.03.12 | ₩19,828 | ₩19,976 | ₩18,819 | ₩18,862 | -4.87% | 5773.4만 |
|---|
| 2026.03.11 | ₩19,566 | ₩20,928 | ₩19,566 | ₩20,110 | +2.78% | 6660.9만 |
|---|
| 2026.03.10 | ₩19,566 | ₩19,996 | ₩19,184 | ₩19,291 | -1.41% | 6041.2만 |
|---|
| 2026.03.09 | ₩18,406 | ₩19,521 | ₩17,588 | ₩19,251 | +4.59% | 8238.1만 |
|---|
| 2026.03.06 | ₩19,191 | ₩19,613 | ₩18,822 | ₩19,063 | -0.66% | 6256.9만 |
|---|
| 2026.03.05 | ₩19,560 | ₩20,257 | ₩19,352 | ₩19,935 | +1.92% | 5467.2만 |
|---|
| 2026.03.04 | ₩19,211 | ₩20,224 | ₩18,922 | ₩20,002 | +4.12% | 6366.5만 |
|---|
| 2026.03.03 | ₩18,969 | ₩19,101 | ₩18,037 | ₩18,728 | -1.27% | 7340.9만 |
|---|
| 2026.03.02 | ₩18,533 | ₩19,908 | ₩18,312 | ₩19,774 | +6.70% | 5873만 |
|---|
| 2026.02.27 | ₩19,774 | ₩20,177 | ₩19,291 | ₩19,721 | -0.27% | 5521.8만 |
|---|
| 2026.02.26 | ₩20,955 | ₩21,183 | ₩19,855 | ₩20,351 | -2.88% | 5362.2만 |
|---|
| 2026.02.25 | ₩20,740 | ₩21,532 | ₩20,740 | ₩21,250 | +2.46% | 4098.3만 |
|---|
| 2026.02.24 | ₩19,513 | ₩20,593 | ₩19,318 | ₩20,458 | +4.85% | 5629.3만 |
|---|
| 2026.02.23 | ₩20,277 | ₩20,318 | ₩18,956 | ₩19,493 | -3.87% | 6967.9만 |
|---|
| 2026.02.20 | ₩20,385 | ₩21,035 | ₩20,123 | ₩20,713 | +1.61% | 5909.7만 |
|---|
| 2026.02.19 | ₩20,304 | ₩21,102 | ₩20,002 | ₩20,740 | +2.15% | 5669.5만 |
|---|
| 2026.02.18 | ₩20,700 | ₩21,290 | ₩20,552 | ₩20,700 | 0.00% | 5149.9만 |
|---|
| 2026.02.17 | ₩20,848 | ₩20,982 | ₩19,640 | ₩20,673 | -0.84% | 7584.4만 |
|---|
| 2026.02.13 | ₩21,049 | ₩22,042 | ₩20,700 | ₩21,371 | +1.53% | 8076.5만 |
|---|
| 2026.02.12 | ₩22,753 | ₩23,363 | ₩21,035 | ₩21,317 | -6.31% | 8207.4만 |
|---|
| 2026.02.11 | ₩22,511 | ₩23,383 | ₩21,679 | ₩22,538 | +0.12% | 7145.9만 |
|---|
| 2026.02.10 | ₩21,518 | ₩22,431 | ₩21,398 | ₩22,216 | +3.24% | 6204.6만 |
|---|
| 2026.02.09 | ₩20,700 | ₩21,827 | ₩20,418 | ₩21,424 | +3.50% | 6095.3만 |
|---|
| 2026.02.06 | ₩19,808 | ₩21,143 | ₩19,501 | ₩20,794 | +4.98% | 8613.1만 |
|---|
| 2026.02.05 | ₩19,452 | ₩19,962 | ₩18,513 | ₩19,452 | 0.00% | 8974.1만 |
|---|
| 2026.02.04 | ₩21,867 | ₩22,228 | ₩19,654 | ₩20,351 | -6.93% | 9843.7만 |
|---|
| 2026.02.03 | ₩22,283 | ₩22,726 | ₩21,170 | ₩22,001 | -1.26% | 7962.2만 |
|---|
| 2026.02.02 | ₩21,961 | ₩22,605 | ₩21,255 | ₩22,028 | +0.31% | 7508.9만 |
|---|
| 2026.01.30 | ₩22,464 | ₩23,933 | ₩22,169 | ₩22,954 | +2.18% | 1억 |
|---|
| 2026.01.29 | ₩23,819 | ₩24,081 | ₩21,351 | ₩21,545 | -9.55% | 1.2억 |
|---|
| 2026.01.28 | ₩23,209 | ₩23,879 | ₩23,021 | ₩23,128 | -0.35% | 7541.1만 |
|---|
| 2026.01.27 | ₩23,806 | ₩23,812 | ₩23,074 | ₩23,101 | -2.96% | 4115.5만 |
|---|
| 2026.01.26 | ₩24,658 | ₩24,664 | ₩23,477 | ₩23,584 | -4.35% | 5077.9만 |
|---|
| 2026.01.23 | ₩24,953 | ₩25,503 | ₩24,577 | ₩25,114 | +0.65% | 6682.9만 |
|---|
| 2026.01.22 | ₩23,665 | ₩25,194 | ₩23,383 | ₩25,181 | +6.41% | 8607만 |
|---|
| 2026.01.21 | ₩22,256 | ₩23,960 | ₩22,042 | ₩23,249 | +4.46% | 8548.4만 |
|---|
| 2026.01.20 | ₩23,108 | ₩23,249 | ₩21,813 | ₩22,015 | -4.73% | 7685.4만 |
|---|
| 2026.01.16 | ₩24,228 | ₩25,067 | ₩23,772 | ₩24,027 | -0.83% | 5480만 |
|---|
| 2026.01.15 | ₩24,450 | ₩24,899 | ₩24,054 | ₩24,121 | -1.34% | 6023.2만 |
|---|
| 2026.01.14 | ₩24,658 | ₩24,765 | ₩23,692 | ₩24,242 | -1.69% | 7376.2만 |
|---|
| 2026.01.13 | ₩25,503 | ₩25,664 | ₩24,778 | ₩25,140 | -1.42% | 5805.8만 |
|---|
| 2026.01.12 | ₩24,490 | ₩25,945 | ₩24,121 | ₩25,342 | +3.48% | 6400.6만 |
|---|
| 2026.01.09 | ₩23,933 | ₩25,355 | ₩23,316 | ₩24,912 | +4.09% | 7036.4만 |
|---|
| 2026.01.08 | ₩23,101 | ₩24,054 | ₩22,699 | ₩23,946 | +3.66% | 6420.5만 |
|---|
| 2026.01.07 | ₩23,973 | ₩24,228 | ₩23,477 | ₩23,490 | -2.01% | 5909.2만 |
|---|
| 2026.01.06 | ₩25,181 | ₩25,383 | ₩23,195 | ₩23,678 | -5.97% | 1.2억 |
|---|
| 2026.01.05 | ₩25,369 | ₩26,428 | ₩25,006 | ₩25,784 | +1.64% | 8071.3만 |
|---|
| 2026.01.02 | ₩26,549 | ₩26,603 | ₩23,987 | ₩24,309 | -8.44% | 1.1억 |
|---|
| 2025.12.31 | ₩26,375 | ₩26,428 | ₩25,597 | ₩25,637 | -2.80% | 4961.1만 |
|---|
| 2025.12.30 | ₩26,985 | ₩27,220 | ₩26,160 | ₩26,200 | -2.91% | 6627만 |
|---|
| 2025.12.29 | ₩27,944 | ₩27,998 | ₩26,791 | ₩26,817 | -4.03% | 7607.4만 |
|---|
| 2025.12.26 | ₩29,943 | ₩30,417 | ₩28,548 | ₩28,696 | -4.17% | 6800.9만 |
|---|
| 2025.12.24 | ₩30,386 | ₩30,681 | ₩28,941 | ₩29,983 | -1.32% | 4986만 |
|---|
| 2025.12.23 | ₩30,520 | ₩30,842 | ₩29,702 | ₩30,050 | -1.54% | 6228.4만 |
|---|
| 2025.12.22 | ₩30,762 | ₩31,848 | ₩30,185 | ₩30,627 | -0.44% | 9227.1만 |
|---|
| 2025.12.19 | ₩30,560 | ₩30,829 | ₩28,897 | ₩29,661 | -2.94% | 7278.8만 |
|---|
| 2025.12.18 | ₩29,366 | ₩30,855 | ₩28,756 | ₩29,970 | +2.06% | 9050.1만 |
|---|
| 2025.12.17 | ₩30,694 | ₩31,580 | ₩27,921 | ₩28,052 | -8.61% | 1.2억 |
|---|
| 2025.12.16 | ₩28,749 | ₩31,097 | ₩27,991 | ₩30,896 | +7.47% | 1.1억 |
|---|
| 2025.12.15 | ₩28,441 | ₩29,890 | ₩28,226 | ₩29,125 | +2.41% | 1.3억 |
|---|
| 2025.12.12 | ₩25,952 | ₩27,675 | ₩25,208 | ₩27,206 | +4.83% | 1억 |
|---|
| 2025.12.11 | ₩26,080 | ₩26,120 | ₩25,087 | ₩25,825 | -0.98% | 5425.6만 |
|---|
| 2025.12.10 | ₩25,758 | ₩27,032 | ₩25,462 | ₩26,375 | +2.40% | 6173.3만 |
|---|
| 2025.12.09 | ₩25,543 | ₩27,274 | ₩25,332 | ₩26,402 | +3.36% | 6274.6만 |
|---|
| 2025.12.08 | ₩26,737 | ₩27,019 | ₩25,267 | ₩25,798 | -3.51% | 7660.6만 |
|---|
| 2025.12.05 | ₩27,421 | ₩28,132 | ₩27,260 | ₩27,649 | +0.83% | 5324.1만 |
|---|
| 2025.12.04 | ₩27,086 | ₩27,645 | ₩26,549 | ₩27,595 | +1.88% | 6912만 |
|---|
| 2025.12.03 | ₩25,047 | ₩26,831 | ₩24,926 | ₩26,723 | +6.70% | 9600.5만 |
|---|
| 2025.12.02 | ₩24,926 | ₩25,583 | ₩23,893 | ₩24,698 | -0.91% | 7193.8만 |
|---|
| 2025.12.01 | ₩24,275 | ₩25,221 | ₩24,262 | ₩24,805 | +2.18% | 6563.8만 |
|---|
| 2025.11.28 | ₩24,443 | ₩25,154 | ₩24,403 | ₩24,845 | +1.65% | 4738만 |
|---|
| 2025.11.26 | ₩24,175 | ₩24,497 | ₩23,383 | ₩24,456 | +1.17% | 9168.4만 |
|---|
| 2025.11.25 | ₩23,115 | ₩23,799 | ₩22,162 | ₩23,665 | +2.38% | 8943.4만 |
|---|
| 2025.11.24 | ₩21,840 | ₩23,906 | ₩21,733 | ₩23,464 | +7.43% | 1.2억 |
|---|
| 2025.11.21 | ₩21,894 | ₩21,941 | ₩19,922 | ₩20,700 | -5.45% | 1.5억 |
|---|
| 2025.11.20 | ₩23,303 | ₩24,859 | ₩21,116 | ₩21,156 | -9.21% | 1.8억 |
|---|
| 2025.11.19 | ₩22,390 | ₩22,991 | ₩21,559 | ₩22,149 | -1.08% | 1억 |
|---|
| 2025.11.18 | ₩22,303 | ₩22,712 | ₩21,022 | ₩21,854 | -2.02% | 1.2억 |
|---|
| 2025.11.17 | ₩21,599 | ₩24,356 | ₩21,599 | ₩22,699 | +5.09% | 1.4억 |
|---|
| 2025.11.14 | ₩20,244 | ₩23,068 | ₩19,874 | ₩22,243 | +9.87% | 1.8억 |
|---|
| 2025.11.13 | ₩24,463 | ₩24,637 | ₩21,357 | ₩21,974 | -10.17% | 1.8억 |
|---|
| 2025.11.12 | ₩26,764 | ₩26,777 | ₩24,886 | ₩25,369 | -5.21% | 8661.7만 |
|---|
| 2025.11.11 | ₩26,435 | ₩26,804 | ₩25,583 | ₩26,415 | -0.08% | 7661.2만 |
|---|
| 2025.11.10 | ₩26,509 | ₩27,663 | ₩25,764 | ₩27,139 | +2.38% | 9726.2만 |
|---|
| 2025.11.07 | ₩26,348 | ₩26,361 | ₩24,389 | ₩25,315 | -3.92% | 1.5억 |
|---|
| 2025.11.06 | ₩29,407 | ₩30,091 | ₩25,999 | ₩27,381 | -6.89% | 1.7억 |
|---|
| 2025.11.05 | ₩28,206 | ₩29,930 | ₩26,831 | ₩29,407 | +4.26% | 1.1억 |
|---|
| 2025.11.04 | ₩28,548 | ₩29,326 | ₩27,233 | ₩27,287 | -4.42% | 1.2억 |
|---|
| 2025.11.03 | ₩28,830 | ₩31,097 | ₩28,557 | ₩30,372 | +5.35% | 1.2억 |
|---|
| 2025.10.31 | ₩27,730 | ₩29,044 | ₩27,335 | ₩28,897 | +4.21% | 1.2억 |
|---|
| 2025.10.30 | ₩28,306 | ₩28,830 | ₩26,858 | ₩26,911 | -4.93% | 1.2억 |
|---|
| 2025.10.29 | ₩29,809 | ₩30,198 | ₩28,521 | ₩29,635 | -0.59% | 1.2억 |
|---|
| 2025.10.28 | ₩28,823 | ₩30,372 | ₩28,441 | ₩29,541 | +2.49% | 1.4억 |
|---|
| 2025.10.27 | ₩27,019 | ₩29,474 | ₩26,871 | ₩28,508 | +5.51% | 1.7억 |
|---|
| 2025.10.24 | ₩27,931 | ₩28,521 | ₩25,892 | ₩26,281 | -5.91% | 1.3억 |
|---|
| 2025.10.23 | ₩24,684 | ₩28,253 | ₩24,027 | ₩28,186 | +14.18% | 1.9억 |
|---|
| 2025.10.22 | ₩27,542 | ₩27,810 | ₩25,771 | ₩26,965 | -2.09% | 1.2억 |
|---|
| 2025.10.21 | ₩27,824 | ₩28,280 | ₩27,381 | ₩27,448 | -1.35% | 6957.8만 |
|---|
| 2025.10.20 | ₩27,649 | ₩28,360 | ₩27,233 | ₩28,052 | +1.46% | 8861.3만 |
|---|
| 2025.10.17 | ₩25,436 | ₩27,327 | ₩25,194 | ₩27,059 | +6.38% | 1.3억 |
|---|
| 2025.10.16 | ₩26,576 | ₩27,126 | ₩24,926 | ₩25,811 | -2.88% | 1.2억 |
|---|
| 2025.10.15 | ₩26,603 | ₩27,274 | ₩25,556 | ₩26,616 | +0.05% | 1억 |
|---|
| 2025.10.14 | ₩25,610 | ₩26,528 | ₩24,537 | ₩25,892 | +1.10% | 1.1억 |
|---|
| 2025.10.13 | ₩25,301 | ₩26,851 | ₩24,861 | ₩26,683 | +5.46% | 1.1억 |
|---|
| 2025.10.10 | ₩26,992 | ₩27,797 | ₩23,879 | ₩24,094 | -10.74% | 2.1억 |
|---|