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 | ₩13,923 | ₩14,379 | ₩13,748 | ₩13,949 | +0.19% | 6069.3만 |
| 2026.10.08 | ₩13,386 | ₩13,493 | ₩12,923 | ₩13,426 | +0.30% | 3891.3만 |
| 2026.10.07 | ₩13,674 | ₩13,963 | ₩13,386 | ₩13,614 | -0.44% | 4653만 |
| 2026.10.06 | ₩13,943 | ₩14,030 | ₩13,681 | ₩13,829 | -0.82% | 4849.3만 |
| 2026.10.05 | ₩13,011 | ₩13,909 | ₩12,729 | ₩13,695 | +5.26% | 6601.8만 |
| 2026.10.02 | ₩12,427 | ₩13,399 | ₩12,387 | ₩13,145 | +5.77% | 8667만 |
| 2026.10.01 | ₩12,219 | ₩12,407 | ₩12,005 | ₩12,031 | -1.54% | 5762.5만 |
| 2026.09.30 | ₩11,911 | ₩12,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,085 |
| +1.46% |
| 6727.1만 |
| 2026.09.29 | ₩12,340 | ₩12,340 | ₩11,870 | ₩11,964 | -3.04% | 6011.3만 |
|---|
| 2026.09.28 | ₩13,044 | ₩13,118 | ₩12,219 | ₩12,273 | -5.91% | 6416.8만 |
|---|
| 2026.09.25 | ₩14,244 | ₩14,392 | ₩13,011 | ₩13,332 | -6.40% | 8958.2만 |
|---|
| 2026.09.24 | ₩13,735 | ₩14,157 | ₩13,601 | ₩13,748 | +0.10% | 5216.4만 |
|---|
| 2026.09.23 | ₩13,916 | ₩14,405 | ₩13,735 | ₩13,936 | +0.14% | 5763.7만 |
|---|
| 2026.09.22 | ₩13,869 | ₩13,949 | ₩13,399 | ₩13,815 | -0.39% | 6017.3만 |
|---|
| 2026.09.21 | ₩13,426 | ₩13,882 | ₩13,386 | ₩13,668 | +1.80% | 6499.5만 |
|---|
| 2026.09.18 | ₩13,252 | ₩13,373 | ₩12,648 | ₩12,917 | -2.53% | 6767.2만 |
|---|
| 2026.09.17 | ₩13,138 | ₩13,601 | ₩12,850 | ₩13,024 | -0.87% | 7096.4만 |
|---|
| 2026.09.16 | ₩12,474 | ₩12,970 | ₩12,273 | ₩12,487 | +0.11% | 5222.8만 |
|---|
| 2026.09.15 | ₩12,534 | ₩12,796 | ₩12,206 | ₩12,407 | -1.02% | 5562.9만 |
|---|
| 2026.09.14 | ₩12,608 | ₩13,171 | ₩12,420 | ₩12,568 | -0.32% | 5710.6만 |
|---|
| 2026.09.11 | ₩12,930 | ₩13,252 | ₩12,757 | ₩13,024 | +0.73% | 5054.9만 |
|---|
| 2026.09.10 | ₩12,689 | ₩13,306 | ₩12,474 | ₩12,903 | +1.69% | 4634.7만 |
|---|
| 2026.09.09 | ₩13,232 | ₩13,759 | ₩13,165 | ₩13,212 | -0.15% | 6705.5만 |
|---|
| 2026.09.08 | ₩12,474 | ₩13,346 | ₩12,387 | ₩13,239 | +6.13% | 8462.1만 |
|---|
| 2026.09.04 | ₩12,863 | ₩13,051 | ₩12,072 | ₩12,273 | -4.59% | 1.4억 |
|---|
| 2026.09.03 | ₩13,185 | ₩14,473 | ₩13,171 | ₩13,923 | +5.60% | 1.5억 |
|---|
| 2026.09.02 | ₩12,843 | ₩12,850 | ₩12,072 | ₩12,568 | -2.14% | 8836.4만 |
|---|
| 2026.09.01 | ₩12,870 | ₩12,994 | ₩12,286 | ₩12,514 | -2.76% | 9284.3만 |
|---|
| 2026.08.31 | ₩11,944 | ₩13,440 | ₩11,937 | ₩13,373 | +11.96% | 1.1억 |
|---|
| 2026.08.28 | ₩12,648 | ₩12,769 | ₩11,806 | ₩12,045 | -4.77% | 7527.7만 |
|---|
| 2026.08.27 | ₩11,911 | ₩12,554 | ₩11,844 | ₩12,487 | +4.84% | 7993.5만 |
|---|
| 2026.08.26 | ₩11,844 | ₩12,313 | ₩11,656 | ₩11,897 | +0.45% | 1억 |
|---|
| 2026.08.25 | ₩12,159 | ₩12,662 | ₩12,125 | ₩12,192 | +0.28% | 8480만 |
|---|
| 2026.08.24 | ₩13,024 | ₩13,145 | ₩12,058 | ₩12,125 | -6.90% | 8938.6만 |
|---|
| 2026.08.21 | ₩12,233 | ₩13,373 | ₩12,018 | ₩13,104 | +7.13% | 1.4억 |
|---|
| 2026.08.20 | ₩11,991 | ₩12,072 | ₩11,468 | ₩11,911 | -0.67% | 1.2억 |
|---|
| 2026.08.19 | ₩11,508 | ₩12,367 | ₩11,294 | ₩12,326 | +7.11% | 1.1억 |
|---|
| 2026.08.18 | ₩11,133 | ₩11,629 | ₩10,985 | ₩11,374 | +2.17% | 1.2억 |
|---|
| 2026.08.17 | ₩11,642 | ₩11,958 | ₩11,414 | ₩11,549 | -0.81% | 1.2억 |
|---|
| 2026.08.14 | ₩11,763 | ₩12,367 | ₩11,280 | ₩11,750 | -0.11% | 1.4억 |
|---|
| 2026.08.13 | ₩10,757 | ₩11,709 | ₩10,643 | ₩11,589 | +7.73% | 1.2억 |
|---|
| 2026.08.12 | ₩11,300 | ₩11,320 | ₩10,529 | ₩10,797 | -4.45% | 1.1억 |
|---|
| 2026.08.11 | ₩11,160 | ₩11,374 | ₩10,932 | ₩11,146 | -0.12% | 9046.5만 |
|---|
| 2026.08.10 | ₩10,757 | ₩11,106 | ₩10,717 | ₩11,012 | +2.37% | 7863.3만 |
|---|
| 2026.08.07 | ₩10,469 | ₩11,213 | ₩10,408 | ₩10,878 | +3.91% | 9297.8만 |
|---|
| 2026.08.06 | ₩10,133 | ₩10,529 | ₩10,033 | ₩10,301 | +1.65% | 8606.1만 |
|---|
| 2026.08.05 | ₩10,583 | ₩10,808 | ₩10,355 | ₩10,422 | -1.52% | 9135.4만 |
|---|
| 2026.08.04 | ₩10,616 | ₩10,965 | ₩10,395 | ₩10,824 | +1.96% | 1.1억 |
|---|
| 2026.08.03 | ₩9,785 | ₩10,650 | ₩9,751 | ₩10,475 | +7.06% | 9780.1만 |
|---|
| 2026.07.31 | ₩9,711 | ₩10,085 | ₩9,228 | ₩9,805 | +0.97% | 8577.1만 |
|---|
| 2026.07.30 | ₩9,295 | ₩9,791 | ₩9,215 | ₩9,671 | +4.04% | 8774.9만 |
|---|
| 2026.07.29 | ₩9,590 | ₩9,704 | ₩8,980 | ₩9,040 | -5.73% | 8486.1만 |
|---|
| 2026.07.28 | ₩9,510 | ₩9,845 | ₩9,188 | ₩9,590 | +0.85% | 8605만 |
|---|
| 2026.07.27 | ₩9,966 | ₩10,221 | ₩9,416 | ₩9,711 | -2.56% | 9337.4만 |
|---|
| 2026.07.24 | ₩10,475 | ₩10,612 | ₩9,550 | ₩9,952 | -4.99% | 1.2억 |
|---|
| 2026.07.23 | ₩12,098 | ₩12,165 | ₩10,113 | ₩10,408 | -13.97% | 2.2억 |
|---|
| 2026.07.22 | ₩14,808 | ₩15,183 | ₩14,600 | ₩14,701 | -0.72% | 4859.9만 |
|---|
| 2026.07.21 | ₩14,479 | ₩15,478 | ₩14,385 | ₩15,063 | +4.03% | 4541.2만 |
|---|
| 2026.07.20 | ₩15,680 | ₩15,720 | ₩14,352 | ₩14,379 | -8.30% | 4956.9만 |
|---|
| 2026.07.17 | ₩15,344 | ₩15,666 | ₩14,969 | ₩15,271 | -0.48% | 4004.3만 |
|---|
| 2026.07.16 | ₩16,243 | ₩16,471 | ₩15,639 | ₩16,122 | -0.74% | 4322.4만 |
|---|
| 2026.07.15 | ₩16,833 | ₩17,423 | ₩16,095 | ₩16,391 | -2.63% | 5176.4만 |
|---|
| 2026.07.14 | ₩16,806 | ₩17,069 | ₩16,444 | ₩16,565 | -1.44% | 3588.6만 |
|---|
| 2026.07.13 | ₩17,303 | ₩17,376 | ₩16,163 | ₩16,458 | -4.88% | 4766.9만 |
|---|
| 2026.07.10 | ₩17,812 | ₩18,035 | ₩17,155 | ₩17,557 | -1.43% | 4384.3만 |
|---|
| 2026.07.09 | ₩16,444 | ₩17,598 | ₩16,189 | ₩17,464 | +6.20% | 5020.4만 |
|---|
| 2026.07.08 | ₩16,914 | ₩16,927 | ₩16,149 | ₩16,444 | -2.78% | 4772.6만 |
|---|
| 2026.07.07 | ₩18,443 | ₩18,694 | ₩17,115 | ₩17,222 | -6.62% | 4607.2만 |
|---|
| 2026.07.06 | ₩16,860 | ₩18,738 | ₩16,277 | ₩18,711 | +10.98% | 5602.1만 |
|---|
| 2026.07.02 | ₩19,697 | ₩20,079 | ₩16,163 | ₩16,498 | -16.24% | 9775.8만 |
|---|
| 2026.07.01 | ₩19,100 | ₩20,119 | ₩18,812 | ₩19,449 | +1.83% | 6087.7만 |
|---|
| 2026.06.30 | ₩17,732 | ₩19,382 | ₩17,732 | ₩18,993 | +7.11% | 6607.1만 |
|---|
| 2026.06.29 | ₩15,787 | ₩18,376 | ₩15,599 | ₩18,295 | +15.89% | 8130.5만 |
|---|
| 2026.06.26 | ₩14,861 | ₩16,283 | ₩14,714 | ₩15,586 | +4.87% | 5758.5만 |
|---|
| 2026.06.25 | ₩15,304 | ₩15,592 | ₩14,943 | ₩15,264 | -0.26% | 4304.6만 |
|---|
| 2026.06.24 | ₩15,680 | ₩16,055 | ₩15,103 | ₩15,318 | -2.31% | 3747.4만 |
|---|
| 2026.06.23 | ₩16,793 | ₩16,793 | ₩15,592 | ₩15,854 | -5.59% | 6066.9만 |
|---|
| 2026.06.22 | ₩17,148 | ₩18,899 | ₩17,101 | ₩18,067 | +5.36% | 5697.3만 |
|---|
| 2026.06.18 | ₩17,437 | ₩17,828 | ₩16,283 | ₩17,651 | +1.23% | 6579.8만 |
|---|
| 2026.06.17 | ₩17,772 | ₩18,121 | ₩17,095 | ₩17,329 | -2.49% | 5181.2만 |
|---|
| 2026.06.16 | ₩18,001 | ₩18,765 | ₩17,693 | ₩18,040 | +0.22% | 5530.6만 |
|---|
| 2026.06.15 | ₩18,738 | ₩19,006 | ₩18,295 | ₩18,631 | -0.57% | 6339.3만 |
|---|
| 2026.06.12 | ₩17,625 | ₩18,255 | ₩16,498 | ₩18,228 | +3.42% | 9429.7만 |
|---|
| 2026.06.11 | ₩16,699 | ₩17,839 | ₩16,055 | ₩17,598 | +5.38% | 6587.2만 |
|---|
| 2026.06.10 | ₩17,014 | ₩17,504 | ₩16,028 | ₩16,149 | -5.08% | 5175만 |
|---|
| 2026.06.09 | ₩18,771 | ₩19,449 | ₩16,364 | ₩17,464 | -6.97% | 7813만 |
|---|
| 2026.06.08 | ₩17,490 | ₩18,928 | ₩17,370 | ₩18,590 | +6.29% | 5541.6만 |
|---|
| 2026.06.05 | ₩19,804 | ₩20,200 | ₩16,813 | ₩17,061 | -13.85% | 8038.6만 |
|---|
| 2026.06.04 | ₩19,750 | ₩20,361 | ₩19,502 | ₩19,636 | -0.58% | 4621.5만 |
|---|
| 2026.06.03 | ₩19,663 | ₩21,065 | ₩19,410 | ₩20,133 | +2.39% | 6681.1만 |
|---|
| 2026.06.02 | ₩19,636 | ₩20,173 | ₩19,195 | ₩20,133 | +2.53% | 6151.6만 |
|---|
| 2026.06.01 | ₩20,555 | ₩20,756 | ₩19,382 | ₩19,408 | -5.58% | 7039.2만 |
|---|
| 2026.05.29 | ₩21,776 | ₩21,890 | ₩20,622 | ₩21,353 | -1.94% | 6776.6만 |
|---|
| 2026.05.28 | ₩21,581 | ₩22,198 | ₩21,447 | ₩21,997 | +1.93% | 5468.1만 |
|---|
| 2026.05.27 | ₩22,098 | ₩22,359 | ₩21,380 | ₩21,836 | -1.18% | 7848.7만 |
|---|
| 2026.05.26 | ₩20,857 | ₩21,347 | ₩20,481 | ₩21,179 | +1.54% | 7203.7만 |
|---|
| 2026.05.22 | ₩20,146 | ₩20,991 | ₩19,958 | ₩20,468 | +1.60% | 8163만 |
|---|
| 2026.05.21 | ₩20,133 | ₩20,587 | ₩19,261 | ₩19,744 | -1.93% | 7524.9만 |
|---|
| 2026.05.20 | ₩18,805 | ₩19,701 | ₩18,691 | ₩19,677 | +4.64% | 6963.1만 |
|---|
| 2026.05.19 | ₩18,389 | ₩18,624 | ₩17,517 | ₩18,496 | +0.58% | 7480.3만 |
|---|
| 2026.05.18 | ₩19,945 | ₩20,093 | ₩18,590 | ₩19,046 | -4.51% | 9076만 |
|---|
| 2026.05.15 | ₩21,407 | ₩21,461 | ₩20,176 | ₩20,200 | -5.64% | 8137.2만 |
|---|
| 2026.05.14 | ₩22,695 | ₩23,231 | ₩22,145 | ₩22,332 | -1.60% | 8226.4만 |
|---|
| 2026.05.13 | ₩21,729 | ₩23,359 | ₩21,072 | ₩22,587 | +3.95% | 1.3억 |
|---|
| 2026.05.12 | ₩22,212 | ₩22,856 | ₩20,267 | ₩21,407 | -3.62% | 1.1억 |
|---|
| 2026.05.11 | ₩20,347 | ₩22,976 | ₩19,811 | ₩22,581 | +10.98% | 1.6억 |
|---|
| 2026.05.08 | ₩19,851 | ₩21,219 | ₩19,838 | ₩20,951 | +5.54% | 1.2억 |
|---|
| 2026.05.07 | ₩19,033 | ₩19,784 | ₩18,537 | ₩19,408 | +1.97% | 1.2억 |
|---|
| 2026.05.06 | ₩17,101 | ₩18,483 | ₩16,916 | ₩18,215 | +6.51% | 9077.9만 |
|---|
| 2026.05.05 | ₩17,920 | ₩18,537 | ₩17,358 | ₩17,383 | -2.99% | 8320.7만 |
|---|
| 2026.05.04 | ₩17,470 | ₩17,875 | ₩16,994 | ₩17,678 | +1.19% | 7435.1만 |
|---|
| 2026.05.01 | ₩16,806 | ₩18,148 | ₩16,552 | ₩17,531 | +4.31% | 9435.9만 |
|---|
| 2026.04.30 | ₩15,988 | ₩17,008 | ₩15,592 | ₩16,726 | +4.61% | 7201만 |
|---|
| 2026.04.29 | ₩16,230 | ₩16,310 | ₩15,760 | ₩16,002 | -1.40% | 5669.1만 |
|---|
| 2026.04.28 | ₩16,163 | ₩16,833 | ₩15,988 | ₩16,283 | +0.75% | 7221.6만 |
|---|
| 2026.04.27 | ₩15,948 | ₩16,699 | ₩15,250 | ₩16,525 | +3.62% | 8662.6만 |
|---|
| 2026.04.24 | ₩16,095 | ₩16,873 | ₩15,854 | ₩16,323 | +1.42% | 1.1억 |
|---|
| 2026.04.23 | ₩16,270 | ₩17,148 | ₩15,639 | ₩16,122 | -0.91% | 1.4억 |
|---|
| 2026.04.22 | ₩17,363 | ₩17,839 | ₩17,169 | ₩17,343 | -0.12% | 8730.2만 |
|---|
| 2026.04.21 | ₩17,866 | ₩17,960 | ₩17,155 | ₩17,262 | -3.38% | 7391.9만 |
|---|
| 2026.04.20 | ₩18,738 | ₩19,127 | ₩17,437 | ₩17,826 | -4.87% | 1억 |
|---|
| 2026.04.17 | ₩18,161 | ₩19,355 | ₩17,772 | ₩18,644 | +2.66% | 1.6억 |
|---|
| 2026.04.16 | ₩17,987 | ₩18,014 | ₩16,900 | ₩17,531 | -2.54% | 1.1억 |
|---|
| 2026.04.15 | ₩15,693 | ₩18,047 | ₩15,318 | ₩17,839 | +13.68% | 1.7억 |
|---|
| 2026.04.14 | ₩14,942 | ₩15,747 | ₩14,714 | ₩15,478 | +3.59% | 9520.7만 |
|---|
| 2026.04.13 | ₩14,325 | ₩14,821 | ₩14,191 | ₩14,499 | +1.22% | 9363만 |
|---|
| 2026.04.10 | ₩14,016 | ₩14,340 | ₩13,721 | ₩14,231 | +1.53% | 9084.3만 |
|---|
| 2026.04.09 | ₩13,775 | ₩14,243 | ₩13,306 | ₩14,016 | +1.75% | 1.1억 |
|---|
| 2026.04.08 | ₩15,465 | ₩15,519 | ₩13,503 | ₩13,802 | -10.75% | 1.4억 |
|---|
| 2026.04.07 | ₩14,037 | ₩14,177 | ₩13,292 | ₩14,070 | +0.24% | 1.3억 |
|---|
| 2026.04.06 | ₩15,425 | ₩15,841 | ₩14,070 | ₩14,580 | -5.48% | 1.3억 |
|---|
| 2026.04.02 | ₩15,572 | ₩16,122 | ₩15,123 | ₩15,250 | -2.07% | 1.4억 |
|---|
| 2026.04.01 | ₩16,914 | ₩17,289 | ₩16,498 | ₩17,128 | +1.27% | 9014.9만 |
|---|
| 2026.03.31 | ₩15,458 | ₩16,431 | ₩15,452 | ₩16,297 | +5.42% | 8736.6만 |
|---|
| 2026.03.30 | ₩15,841 | ₩15,961 | ₩14,647 | ₩14,929 | -5.76% | 6654.2만 |
|---|
| 2026.03.27 | ₩16,189 | ₩16,189 | ₩15,291 | ₩15,505 | -4.23% | 7348.4만 |
|---|
| 2026.03.26 | ₩17,289 | ₩17,544 | ₩16,391 | ₩16,431 | -4.97% | 6509.2만 |
|---|
| 2026.03.25 | ₩18,067 | ₩18,631 | ₩17,604 | ₩17,678 | -2.15% | 6186.4만 |
|---|
| 2026.03.24 | ₩16,847 | ₩17,839 | ₩16,813 | ₩17,437 | +3.50% | 6410만 |
|---|
| 2026.03.23 | ₩16,686 | ₩17,772 | ₩16,686 | ₩17,370 | +4.10% | 1.1억 |
|---|
| 2026.03.20 | ₩17,303 | ₩17,316 | ₩15,921 | ₩16,256 | -6.05% | 8344.7만 |
|---|
| 2026.03.19 | ₩18,027 | ₩18,027 | ₩17,236 | ₩17,397 | -3.50% | 9080.3만 |
|---|
| 2026.03.18 | ₩19,180 | ₩19,569 | ₩18,537 | ₩18,590 | -3.08% | 4798.2만 |
|---|
| 2026.03.17 | ₩18,865 | ₩19,288 | ₩18,621 | ₩19,207 | +1.81% | 5267.9만 |
|---|
| 2026.03.16 | ₩18,912 | ₩19,623 | ₩18,758 | ₩18,872 | -0.21% | 5877.8만 |
|---|
| 2026.03.13 | ₩19,221 | ₩19,315 | ₩18,342 | ₩18,470 | -3.91% | 5774.8만 |
|---|
| 2026.03.12 | ₩19,824 | ₩19,972 | ₩18,816 | ₩18,859 | -4.87% | 5773.4만 |
|---|
| 2026.03.11 | ₩19,563 | ₩20,924 | ₩19,563 | ₩20,106 | +2.78% | 6660.9만 |
|---|
| 2026.03.10 | ₩19,563 | ₩19,992 | ₩19,180 | ₩19,288 | -1.41% | 6041.2만 |
|---|
| 2026.03.09 | ₩18,402 | ₩19,517 | ₩17,584 | ₩19,248 | +4.59% | 8238.1만 |
|---|
| 2026.03.06 | ₩19,187 | ₩19,610 | ₩18,818 | ₩19,060 | -0.66% | 6256.9만 |
|---|
| 2026.03.05 | ₩19,556 | ₩20,253 | ₩19,348 | ₩19,932 | +1.92% | 5467.2만 |
|---|
| 2026.03.04 | ₩19,207 | ₩20,220 | ₩18,919 | ₩19,999 | +4.12% | 6366.5만 |
|---|
| 2026.03.03 | ₩18,966 | ₩19,097 | ₩18,034 | ₩18,724 | -1.27% | 7340.9만 |
|---|
| 2026.03.02 | ₩18,530 | ₩19,905 | ₩18,309 | ₩19,771 | +6.70% | 5873만 |
|---|
| 2026.02.27 | ₩19,771 | ₩20,173 | ₩19,288 | ₩19,717 | -0.27% | 5521.8만 |
|---|
| 2026.02.26 | ₩20,951 | ₩21,179 | ₩19,851 | ₩20,347 | -2.88% | 5362.2만 |
|---|
| 2026.02.25 | ₩20,736 | ₩21,528 | ₩20,736 | ₩21,246 | +2.46% | 4098.3만 |
|---|
| 2026.02.24 | ₩19,509 | ₩20,589 | ₩19,315 | ₩20,455 | +4.85% | 5629.3만 |
|---|
| 2026.02.23 | ₩20,274 | ₩20,314 | ₩18,952 | ₩19,489 | -3.87% | 6967.9만 |
|---|
| 2026.02.20 | ₩20,381 | ₩21,031 | ₩20,119 | ₩20,710 | +1.61% | 5909.7만 |
|---|
| 2026.02.19 | ₩20,300 | ₩21,098 | ₩19,999 | ₩20,736 | +2.15% | 5669.5만 |
|---|
| 2026.02.18 | ₩20,696 | ₩21,286 | ₩20,549 | ₩20,696 | 0.00% | 5149.9만 |
|---|
| 2026.02.17 | ₩20,844 | ₩20,978 | ₩19,636 | ₩20,669 | -0.84% | 7584.4만 |
|---|
| 2026.02.13 | ₩21,045 | ₩22,037 | ₩20,696 | ₩21,367 | +1.53% | 8076.5만 |
|---|
| 2026.02.12 | ₩22,748 | ₩23,359 | ₩21,031 | ₩21,313 | -6.31% | 8207.4만 |
|---|
| 2026.02.11 | ₩22,507 | ₩23,379 | ₩21,675 | ₩22,534 | +0.12% | 7145.9만 |
|---|
| 2026.02.10 | ₩21,514 | ₩22,426 | ₩21,394 | ₩22,212 | +3.24% | 6204.6만 |
|---|
| 2026.02.09 | ₩20,696 | ₩21,823 | ₩20,414 | ₩21,420 | +3.50% | 6095.3만 |
|---|
| 2026.02.06 | ₩19,804 | ₩21,139 | ₩19,497 | ₩20,790 | +4.98% | 8613.1만 |
|---|
| 2026.02.05 | ₩19,449 | ₩19,958 | ₩18,510 | ₩19,449 | 0.00% | 8974.1만 |
|---|
| 2026.02.04 | ₩21,863 | ₩22,224 | ₩19,650 | ₩20,347 | -6.93% | 9843.7만 |
|---|
| 2026.02.03 | ₩22,279 | ₩22,721 | ₩21,166 | ₩21,997 | -1.26% | 7962.2만 |
|---|
| 2026.02.02 | ₩21,957 | ₩22,601 | ₩21,251 | ₩22,024 | +0.31% | 7508.9만 |
|---|
| 2026.01.30 | ₩22,460 | ₩23,929 | ₩22,165 | ₩22,949 | +2.18% | 1억 |
|---|
| 2026.01.29 | ₩23,815 | ₩24,076 | ₩21,347 | ₩21,541 | -9.55% | 1.2억 |
|---|
| 2026.01.28 | ₩23,204 | ₩23,875 | ₩23,017 | ₩23,124 | -0.35% | 7541.1만 |
|---|
| 2026.01.27 | ₩23,801 | ₩23,808 | ₩23,070 | ₩23,097 | -2.96% | 4115.5만 |
|---|
| 2026.01.26 | ₩24,653 | ₩24,660 | ₩23,473 | ₩23,580 | -4.35% | 5077.9만 |
|---|
| 2026.01.23 | ₩24,948 | ₩25,498 | ₩24,572 | ₩25,109 | +0.65% | 6682.9만 |
|---|
| 2026.01.22 | ₩23,660 | ₩25,189 | ₩23,379 | ₩25,176 | +6.41% | 8607만 |
|---|
| 2026.01.21 | ₩22,252 | ₩23,955 | ₩22,037 | ₩23,245 | +4.46% | 8548.4만 |
|---|
| 2026.01.20 | ₩23,104 | ₩23,245 | ₩21,809 | ₩22,011 | -4.73% | 7685.4만 |
|---|
| 2026.01.16 | ₩24,224 | ₩25,062 | ₩23,768 | ₩24,023 | -0.83% | 5480만 |
|---|
| 2026.01.15 | ₩24,445 | ₩24,894 | ₩24,049 | ₩24,116 | -1.34% | 6023.2만 |
|---|
| 2026.01.14 | ₩24,653 | ₩24,760 | ₩23,687 | ₩24,237 | -1.69% | 7376.2만 |
|---|
| 2026.01.13 | ₩25,498 | ₩25,659 | ₩24,774 | ₩25,136 | -1.42% | 5805.8만 |
|---|
| 2026.01.12 | ₩24,485 | ₩25,941 | ₩24,116 | ₩25,337 | +3.48% | 6400.6만 |
|---|
| 2026.01.09 | ₩23,929 | ₩25,350 | ₩23,312 | ₩24,908 | +4.09% | 7036.4만 |
|---|
| 2026.01.08 | ₩23,097 | ₩24,049 | ₩22,695 | ₩23,942 | +3.66% | 6420.5만 |
|---|
| 2026.01.07 | ₩23,969 | ₩24,224 | ₩23,473 | ₩23,486 | -2.01% | 5909.2만 |
|---|
| 2026.01.06 | ₩25,176 | ₩25,379 | ₩23,191 | ₩23,674 | -5.97% | 1.2억 |
|---|
| 2026.01.05 | ₩25,364 | ₩26,423 | ₩25,002 | ₩25,780 | +1.64% | 8071.3만 |
|---|
| 2026.01.02 | ₩26,544 | ₩26,598 | ₩23,982 | ₩24,304 | -8.44% | 1.1억 |
|---|
| 2025.12.31 | ₩26,370 | ₩26,423 | ₩25,592 | ₩25,632 | -2.80% | 4961.1만 |
|---|
| 2025.12.30 | ₩26,980 | ₩27,215 | ₩26,155 | ₩26,195 | -2.91% | 6627만 |
|---|
| 2025.12.29 | ₩27,939 | ₩27,993 | ₩26,786 | ₩26,812 | -4.03% | 7607.4만 |
|---|
| 2025.12.26 | ₩29,938 | ₩30,411 | ₩28,543 | ₩28,690 | -4.17% | 6800.9만 |
|---|
| 2025.12.24 | ₩30,380 | ₩30,675 | ₩28,936 | ₩29,978 | -1.32% | 4986만 |
|---|
| 2025.12.23 | ₩30,514 | ₩30,836 | ₩29,696 | ₩30,045 | -1.54% | 6228.4만 |
|---|
| 2025.12.22 | ₩30,756 | ₩31,842 | ₩30,179 | ₩30,622 | -0.44% | 9227.1만 |
|---|
| 2025.12.19 | ₩30,555 | ₩30,823 | ₩28,891 | ₩29,656 | -2.94% | 7278.8만 |
|---|
| 2025.12.18 | ₩29,361 | ₩30,850 | ₩28,751 | ₩29,964 | +2.06% | 9050.1만 |
|---|
| 2025.12.17 | ₩30,689 | ₩31,574 | ₩27,916 | ₩28,046 | -8.61% | 1.2억 |
|---|
| 2025.12.16 | ₩28,744 | ₩31,091 | ₩27,986 | ₩30,890 | +7.47% | 1.1억 |
|---|
| 2025.12.15 | ₩28,435 | ₩29,884 | ₩28,221 | ₩29,119 | +2.41% | 1.3억 |
|---|
| 2025.12.12 | ₩25,947 | ₩27,669 | ₩25,203 | ₩27,201 | +4.83% | 1억 |
|---|
| 2025.12.11 | ₩26,075 | ₩26,115 | ₩25,082 | ₩25,820 | -0.98% | 5425.6만 |
|---|
| 2025.12.10 | ₩25,753 | ₩27,027 | ₩25,458 | ₩26,370 | +2.40% | 6173.3만 |
|---|
| 2025.12.09 | ₩25,538 | ₩27,268 | ₩25,328 | ₩26,397 | +3.36% | 6274.6만 |
|---|
| 2025.12.08 | ₩26,732 | ₩27,014 | ₩25,262 | ₩25,793 | -3.51% | 7660.6만 |
|---|
| 2025.12.05 | ₩27,416 | ₩28,127 | ₩27,255 | ₩27,644 | +0.83% | 5324.1만 |
|---|
| 2025.12.04 | ₩27,081 | ₩27,640 | ₩26,544 | ₩27,590 | +1.88% | 6912만 |
|---|
| 2025.12.03 | ₩25,042 | ₩26,826 | ₩24,921 | ₩26,718 | +6.70% | 9600.5만 |
|---|
| 2025.12.02 | ₩24,921 | ₩25,578 | ₩23,888 | ₩24,693 | -0.91% | 7193.8만 |
|---|
| 2025.12.01 | ₩24,271 | ₩25,216 | ₩24,257 | ₩24,800 | +2.18% | 6563.8만 |
|---|
| 2025.11.28 | ₩24,438 | ₩25,149 | ₩24,398 | ₩24,841 | +1.65% | 4738만 |
|---|
| 2025.11.26 | ₩24,170 | ₩24,492 | ₩23,379 | ₩24,452 | +1.17% | 9168.4만 |
|---|
| 2025.11.25 | ₩23,110 | ₩23,794 | ₩22,158 | ₩23,660 | +2.38% | 8943.4만 |
|---|
| 2025.11.24 | ₩21,836 | ₩23,902 | ₩21,729 | ₩23,459 | +7.43% | 1.2억 |
|---|
| 2025.11.21 | ₩21,890 | ₩21,937 | ₩19,918 | ₩20,696 | -5.45% | 1.5억 |
|---|
| 2025.11.20 | ₩23,298 | ₩24,854 | ₩21,112 | ₩21,152 | -9.21% | 1.8억 |
|---|
| 2025.11.19 | ₩22,386 | ₩22,987 | ₩21,555 | ₩22,145 | -1.08% | 1억 |
|---|
| 2025.11.18 | ₩22,299 | ₩22,708 | ₩21,018 | ₩21,850 | -2.02% | 1.2억 |
|---|
| 2025.11.17 | ₩21,595 | ₩24,351 | ₩21,595 | ₩22,695 | +5.09% | 1.4억 |
|---|
| 2025.11.14 | ₩20,240 | ₩23,063 | ₩19,870 | ₩22,239 | +9.87% | 1.8억 |
|---|
| 2025.11.13 | ₩24,458 | ₩24,633 | ₩21,353 | ₩21,970 | -10.17% | 1.8억 |
|---|
| 2025.11.12 | ₩26,759 | ₩26,772 | ₩24,881 | ₩25,364 | -5.21% | 8661.7만 |
|---|
| 2025.11.11 | ₩26,430 | ₩26,799 | ₩25,578 | ₩26,410 | -0.08% | 7661.2만 |
|---|
| 2025.11.10 | ₩26,504 | ₩27,657 | ₩25,759 | ₩27,134 | +2.38% | 9726.2만 |
|---|
| 2025.11.07 | ₩26,343 | ₩26,356 | ₩24,385 | ₩25,310 | -3.92% | 1.5억 |
|---|
| 2025.11.06 | ₩29,401 | ₩30,085 | ₩25,994 | ₩27,376 | -6.89% | 1.7억 |
|---|
| 2025.11.05 | ₩28,201 | ₩29,924 | ₩26,826 | ₩29,401 | +4.26% | 1.1억 |
|---|
| 2025.11.04 | ₩28,543 | ₩29,321 | ₩27,228 | ₩27,282 | -4.42% | 1.2억 |
|---|
| 2025.11.03 | ₩28,824 | ₩31,091 | ₩28,552 | ₩30,367 | +5.35% | 1.2억 |
|---|
| 2025.10.31 | ₩27,724 | ₩29,039 | ₩27,330 | ₩28,891 | +4.21% | 1.2억 |
|---|
| 2025.10.30 | ₩28,301 | ₩28,824 | ₩26,853 | ₩26,906 | -4.93% | 1.2억 |
|---|
| 2025.10.29 | ₩29,803 | ₩30,192 | ₩28,516 | ₩29,629 | -0.59% | 1.2억 |
|---|
| 2025.10.28 | ₩28,818 | ₩30,367 | ₩28,435 | ₩29,535 | +2.49% | 1.4억 |
|---|
| 2025.10.27 | ₩27,014 | ₩29,468 | ₩26,866 | ₩28,502 | +5.51% | 1.7억 |
|---|
| 2025.10.24 | ₩27,926 | ₩28,516 | ₩25,887 | ₩26,276 | -5.91% | 1.3억 |
|---|
| 2025.10.23 | ₩24,680 | ₩28,248 | ₩24,023 | ₩28,181 | +14.18% | 1.9억 |
|---|
| 2025.10.22 | ₩27,537 | ₩27,805 | ₩25,766 | ₩26,960 | -2.09% | 1.2억 |
|---|
| 2025.10.21 | ₩27,818 | ₩28,274 | ₩27,376 | ₩27,443 | -1.35% | 6957.8만 |
|---|
| 2025.10.20 | ₩27,644 | ₩28,355 | ₩27,228 | ₩28,046 | +1.46% | 8861.3만 |
|---|
| 2025.10.17 | ₩25,431 | ₩27,322 | ₩25,189 | ₩27,054 | +6.38% | 1.3억 |
|---|
| 2025.10.16 | ₩26,571 | ₩27,121 | ₩24,921 | ₩25,806 | -2.88% | 1.2억 |
|---|
| 2025.10.15 | ₩26,598 | ₩27,268 | ₩25,552 | ₩26,611 | +0.05% | 1억 |
|---|
| 2025.10.14 | ₩25,605 | ₩26,523 | ₩24,532 | ₩25,887 | +1.10% | 1.1억 |
|---|
| 2025.10.13 | ₩25,297 | ₩26,846 | ₩24,857 | ₩26,678 | +5.46% | 1.1억 |
|---|
| 2025.10.10 | ₩26,987 | ₩27,792 | ₩23,875 | ₩24,090 | -10.74% | 2.1억 |
|---|