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 | ₩13,924 | ₩14,381 | ₩13,750 | ₩13,951 | +0.19% | 6069.3만 |
| 2026.10.08 | ₩13,388 | ₩13,495 | ₩12,925 | ₩13,428 | +0.30% | 3891.3만 |
| 2026.10.07 | ₩13,676 | ₩13,965 | ₩13,388 | ₩13,616 | -0.44% | 4653만 |
| 2026.10.06 | ₩13,945 | ₩14,032 | ₩13,683 | ₩13,831 | -0.82% | 4849.3만 |
| 2026.10.05 | ₩13,012 | ₩13,911 | ₩12,731 | ₩13,696 | +5.26% | 6601.8만 |
| 2026.10.02 | ₩12,429 | ₩13,401 | ₩12,388 | ₩13,146 | +5.77% | 8667만 |
| 2026.10.01 | ₩12,221 | ₩12,409 | ₩12,006 | ₩12,033 | -1.54% | 5762.5만 |
| 2026.09.30 | ₩11,912 | ₩12,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,087 |
| +1.46% |
| 6727.1만 |
| 2026.09.29 | ₩12,342 | ₩12,342 | ₩11,872 | ₩11,966 | -3.04% | 6011.3만 |
|---|
| 2026.09.28 | ₩13,046 | ₩13,120 | ₩12,221 | ₩12,274 | -5.91% | 6416.8만 |
|---|
| 2026.09.25 | ₩14,246 | ₩14,394 | ₩13,012 | ₩13,334 | -6.40% | 8958.2만 |
|---|
| 2026.09.24 | ₩13,737 | ₩14,159 | ₩13,603 | ₩13,750 | +0.10% | 5216.4만 |
|---|
| 2026.09.23 | ₩13,918 | ₩14,407 | ₩13,737 | ₩13,938 | +0.14% | 5763.7만 |
|---|
| 2026.09.22 | ₩13,871 | ₩13,951 | ₩13,401 | ₩13,817 | -0.39% | 6017.3만 |
|---|
| 2026.09.21 | ₩13,428 | ₩13,884 | ₩13,388 | ₩13,670 | +1.80% | 6499.5만 |
|---|
| 2026.09.18 | ₩13,254 | ₩13,374 | ₩12,650 | ₩12,918 | -2.53% | 6767.2만 |
|---|
| 2026.09.17 | ₩13,140 | ₩13,603 | ₩12,851 | ₩13,026 | -0.87% | 7096.4만 |
|---|
| 2026.09.16 | ₩12,476 | ₩12,972 | ₩12,274 | ₩12,489 | +0.11% | 5222.8만 |
|---|
| 2026.09.15 | ₩12,536 | ₩12,798 | ₩12,207 | ₩12,409 | -1.02% | 5562.9만 |
|---|
| 2026.09.14 | ₩12,610 | ₩13,173 | ₩12,422 | ₩12,570 | -0.32% | 5710.6만 |
|---|
| 2026.09.11 | ₩12,932 | ₩13,254 | ₩12,759 | ₩13,026 | +0.73% | 5054.9만 |
|---|
| 2026.09.10 | ₩12,690 | ₩13,307 | ₩12,476 | ₩12,905 | +1.69% | 4634.7만 |
|---|
| 2026.09.09 | ₩13,234 | ₩13,761 | ₩13,167 | ₩13,213 | -0.15% | 6705.5만 |
|---|
| 2026.09.08 | ₩12,476 | ₩13,348 | ₩12,388 | ₩13,240 | +6.13% | 8462.1만 |
|---|
| 2026.09.04 | ₩12,865 | ₩13,053 | ₩12,073 | ₩12,274 | -4.59% | 1.4억 |
|---|
| 2026.09.03 | ₩13,187 | ₩14,474 | ₩13,173 | ₩13,924 | +5.60% | 1.5억 |
|---|
| 2026.09.02 | ₩12,845 | ₩12,851 | ₩12,073 | ₩12,570 | -2.14% | 8836.4만 |
|---|
| 2026.09.01 | ₩12,871 | ₩12,996 | ₩12,288 | ₩12,516 | -2.76% | 9284.3만 |
|---|
| 2026.08.31 | ₩11,946 | ₩13,442 | ₩11,939 | ₩13,374 | +11.96% | 1.1억 |
|---|
| 2026.08.28 | ₩12,650 | ₩12,771 | ₩11,808 | ₩12,046 | -4.77% | 7527.7만 |
|---|
| 2026.08.27 | ₩11,912 | ₩12,556 | ₩11,845 | ₩12,489 | +4.84% | 7993.5만 |
|---|
| 2026.08.26 | ₩11,845 | ₩12,315 | ₩11,657 | ₩11,899 | +0.45% | 1억 |
|---|
| 2026.08.25 | ₩12,160 | ₩12,663 | ₩12,127 | ₩12,194 | +0.28% | 8480만 |
|---|
| 2026.08.24 | ₩13,026 | ₩13,146 | ₩12,060 | ₩12,127 | -6.90% | 8938.6만 |
|---|
| 2026.08.21 | ₩12,234 | ₩13,374 | ₩12,020 | ₩13,106 | +7.13% | 1.4억 |
|---|
| 2026.08.20 | ₩11,993 | ₩12,073 | ₩11,470 | ₩11,912 | -0.67% | 1.2억 |
|---|
| 2026.08.19 | ₩11,510 | ₩12,368 | ₩11,295 | ₩12,328 | +7.11% | 1.1억 |
|---|
| 2026.08.18 | ₩11,134 | ₩11,631 | ₩10,987 | ₩11,376 | +2.17% | 1.2억 |
|---|
| 2026.08.17 | ₩11,644 | ₩11,959 | ₩11,416 | ₩11,550 | -0.81% | 1.2억 |
|---|
| 2026.08.14 | ₩11,765 | ₩12,368 | ₩11,282 | ₩11,751 | -0.11% | 1.4억 |
|---|
| 2026.08.13 | ₩10,759 | ₩11,711 | ₩10,645 | ₩11,590 | +7.73% | 1.2억 |
|---|
| 2026.08.12 | ₩11,302 | ₩11,322 | ₩10,531 | ₩10,799 | -4.45% | 1.1억 |
|---|
| 2026.08.11 | ₩11,161 | ₩11,376 | ₩10,933 | ₩11,148 | -0.12% | 9046.5만 |
|---|
| 2026.08.10 | ₩10,759 | ₩11,107 | ₩10,718 | ₩11,013 | +2.37% | 7863.3만 |
|---|
| 2026.08.07 | ₩10,470 | ₩11,215 | ₩10,410 | ₩10,879 | +3.91% | 9297.8만 |
|---|
| 2026.08.06 | ₩10,135 | ₩10,531 | ₩10,034 | ₩10,302 | +1.65% | 8606.1만 |
|---|
| 2026.08.05 | ₩10,584 | ₩10,810 | ₩10,356 | ₩10,423 | -1.52% | 9135.4만 |
|---|
| 2026.08.04 | ₩10,618 | ₩10,967 | ₩10,396 | ₩10,826 | +1.96% | 1.1억 |
|---|
| 2026.08.03 | ₩9,786 | ₩10,651 | ₩9,752 | ₩10,477 | +7.06% | 9780.1만 |
|---|
| 2026.07.31 | ₩9,712 | ₩10,087 | ₩9,229 | ₩9,806 | +0.97% | 8577.1만 |
|---|
| 2026.07.30 | ₩9,296 | ₩9,793 | ₩9,216 | ₩9,672 | +4.04% | 8774.9만 |
|---|
| 2026.07.29 | ₩9,592 | ₩9,706 | ₩8,981 | ₩9,042 | -5.73% | 8486.1만 |
|---|
| 2026.07.28 | ₩9,511 | ₩9,846 | ₩9,189 | ₩9,592 | +0.85% | 8605만 |
|---|
| 2026.07.27 | ₩9,967 | ₩10,222 | ₩9,417 | ₩9,712 | -2.56% | 9337.4만 |
|---|
| 2026.07.24 | ₩10,477 | ₩10,614 | ₩9,551 | ₩9,954 | -4.99% | 1.2억 |
|---|
| 2026.07.23 | ₩12,100 | ₩12,167 | ₩10,115 | ₩10,410 | -13.97% | 2.2억 |
|---|
| 2026.07.22 | ₩14,810 | ₩15,185 | ₩14,602 | ₩14,703 | -0.72% | 4859.9만 |
|---|
| 2026.07.21 | ₩14,481 | ₩15,481 | ₩14,387 | ₩15,065 | +4.03% | 4541.2만 |
|---|
| 2026.07.20 | ₩15,682 | ₩15,722 | ₩14,354 | ₩14,381 | -8.30% | 4956.9만 |
|---|
| 2026.07.17 | ₩15,346 | ₩15,668 | ₩14,971 | ₩15,273 | -0.48% | 4004.3만 |
|---|
| 2026.07.16 | ₩16,245 | ₩16,473 | ₩15,642 | ₩16,124 | -0.74% | 4322.4만 |
|---|
| 2026.07.15 | ₩16,835 | ₩17,426 | ₩16,098 | ₩16,393 | -2.63% | 5176.4만 |
|---|
| 2026.07.14 | ₩16,809 | ₩17,072 | ₩16,446 | ₩16,567 | -1.44% | 3588.6만 |
|---|
| 2026.07.13 | ₩17,305 | ₩17,379 | ₩16,165 | ₩16,460 | -4.88% | 4766.9만 |
|---|
| 2026.07.10 | ₩17,815 | ₩18,037 | ₩17,157 | ₩17,560 | -1.43% | 4384.3만 |
|---|
| 2026.07.09 | ₩16,446 | ₩17,600 | ₩16,192 | ₩17,466 | +6.20% | 5020.4만 |
|---|
| 2026.07.08 | ₩16,916 | ₩16,929 | ₩16,151 | ₩16,446 | -2.78% | 4772.6만 |
|---|
| 2026.07.07 | ₩18,445 | ₩18,696 | ₩17,117 | ₩17,224 | -6.62% | 4607.2만 |
|---|
| 2026.07.06 | ₩16,862 | ₩18,740 | ₩16,279 | ₩18,714 | +10.98% | 5602.1만 |
|---|
| 2026.07.02 | ₩19,699 | ₩20,082 | ₩16,165 | ₩16,500 | -16.24% | 9775.8만 |
|---|
| 2026.07.01 | ₩19,103 | ₩20,122 | ₩18,814 | ₩19,451 | +1.83% | 6087.7만 |
|---|
| 2026.06.30 | ₩17,734 | ₩19,384 | ₩17,734 | ₩18,995 | +7.11% | 6607.1만 |
|---|
| 2026.06.29 | ₩15,789 | ₩18,378 | ₩15,601 | ₩18,298 | +15.89% | 8130.5만 |
|---|
| 2026.06.26 | ₩14,863 | ₩16,285 | ₩14,716 | ₩15,588 | +4.87% | 5758.5만 |
|---|
| 2026.06.25 | ₩15,306 | ₩15,595 | ₩14,945 | ₩15,266 | -0.26% | 4304.6만 |
|---|
| 2026.06.24 | ₩15,682 | ₩16,057 | ₩15,105 | ₩15,320 | -2.31% | 3747.4만 |
|---|
| 2026.06.23 | ₩16,795 | ₩16,795 | ₩15,595 | ₩15,856 | -5.59% | 6066.9만 |
|---|
| 2026.06.22 | ₩17,151 | ₩18,901 | ₩17,104 | ₩18,070 | +5.36% | 5697.3만 |
|---|
| 2026.06.18 | ₩17,439 | ₩17,831 | ₩16,285 | ₩17,654 | +1.23% | 6579.8만 |
|---|
| 2026.06.17 | ₩17,774 | ₩18,123 | ₩17,097 | ₩17,332 | -2.49% | 5181.2만 |
|---|
| 2026.06.16 | ₩18,004 | ₩18,767 | ₩17,695 | ₩18,043 | +0.22% | 5530.6만 |
|---|
| 2026.06.15 | ₩18,740 | ₩19,009 | ₩18,298 | ₩18,633 | -0.57% | 6339.3만 |
|---|
| 2026.06.12 | ₩17,627 | ₩18,257 | ₩16,500 | ₩18,231 | +3.42% | 9429.7만 |
|---|
| 2026.06.11 | ₩16,701 | ₩17,842 | ₩16,057 | ₩17,600 | +5.38% | 6587.2만 |
|---|
| 2026.06.10 | ₩17,017 | ₩17,506 | ₩16,031 | ₩16,151 | -5.08% | 5175만 |
|---|
| 2026.06.09 | ₩18,774 | ₩19,451 | ₩16,366 | ₩17,466 | -6.97% | 7813만 |
|---|
| 2026.06.08 | ₩17,493 | ₩18,931 | ₩17,372 | ₩18,593 | +6.29% | 5541.6만 |
|---|
| 2026.06.05 | ₩19,807 | ₩20,203 | ₩16,815 | ₩17,063 | -13.85% | 8038.6만 |
|---|
| 2026.06.04 | ₩19,753 | ₩20,364 | ₩19,505 | ₩19,639 | -0.58% | 4621.5만 |
|---|
| 2026.06.03 | ₩19,666 | ₩21,068 | ₩19,412 | ₩20,135 | +2.39% | 6681.1만 |
|---|
| 2026.06.02 | ₩19,639 | ₩20,176 | ₩19,198 | ₩20,135 | +2.53% | 6151.6만 |
|---|
| 2026.06.01 | ₩20,558 | ₩20,759 | ₩19,384 | ₩19,411 | -5.58% | 7039.2만 |
|---|
| 2026.05.29 | ₩21,779 | ₩21,893 | ₩20,625 | ₩21,356 | -1.94% | 6776.6만 |
|---|
| 2026.05.28 | ₩21,584 | ₩22,201 | ₩21,450 | ₩22,000 | +1.93% | 5468.1만 |
|---|
| 2026.05.27 | ₩22,101 | ₩22,362 | ₩21,383 | ₩21,839 | -1.18% | 7848.7만 |
|---|
| 2026.05.26 | ₩20,860 | ₩21,349 | ₩20,484 | ₩21,182 | +1.54% | 7203.7만 |
|---|
| 2026.05.22 | ₩20,149 | ₩20,994 | ₩19,961 | ₩20,471 | +1.60% | 8163만 |
|---|
| 2026.05.21 | ₩20,135 | ₩20,590 | ₩19,264 | ₩19,746 | -1.93% | 7524.9만 |
|---|
| 2026.05.20 | ₩18,807 | ₩19,704 | ₩18,693 | ₩19,679 | +4.64% | 6963.1만 |
|---|
| 2026.05.19 | ₩18,392 | ₩18,626 | ₩17,520 | ₩18,499 | +0.58% | 7480.3만 |
|---|
| 2026.05.18 | ₩19,948 | ₩20,095 | ₩18,593 | ₩19,049 | -4.51% | 9076만 |
|---|
| 2026.05.15 | ₩21,410 | ₩21,464 | ₩20,178 | ₩20,203 | -5.64% | 8137.2만 |
|---|
| 2026.05.14 | ₩22,698 | ₩23,234 | ₩22,148 | ₩22,335 | -1.60% | 8226.4만 |
|---|
| 2026.05.13 | ₩21,732 | ₩23,362 | ₩21,074 | ₩22,590 | +3.95% | 1.3억 |
|---|
| 2026.05.12 | ₩22,215 | ₩22,859 | ₩20,270 | ₩21,410 | -3.62% | 1.1억 |
|---|
| 2026.05.11 | ₩20,350 | ₩22,979 | ₩19,814 | ₩22,584 | +10.98% | 1.6억 |
|---|
| 2026.05.08 | ₩19,854 | ₩21,222 | ₩19,840 | ₩20,954 | +5.54% | 1.2억 |
|---|
| 2026.05.07 | ₩19,035 | ₩19,787 | ₩18,539 | ₩19,411 | +1.97% | 1.2억 |
|---|
| 2026.05.06 | ₩17,104 | ₩18,485 | ₩16,919 | ₩18,217 | +6.51% | 9077.9만 |
|---|
| 2026.05.05 | ₩17,922 | ₩18,539 | ₩17,360 | ₩17,385 | -2.99% | 8320.7만 |
|---|
| 2026.05.04 | ₩17,473 | ₩17,878 | ₩16,996 | ₩17,681 | +1.19% | 7435.1만 |
|---|
| 2026.05.01 | ₩16,809 | ₩18,150 | ₩16,554 | ₩17,533 | +4.31% | 9435.9만 |
|---|
| 2026.04.30 | ₩15,990 | ₩17,010 | ₩15,595 | ₩16,728 | +4.61% | 7201만 |
|---|
| 2026.04.29 | ₩16,232 | ₩16,312 | ₩15,762 | ₩16,004 | -1.40% | 5669.1만 |
|---|
| 2026.04.28 | ₩16,165 | ₩16,835 | ₩15,990 | ₩16,285 | +0.75% | 7221.6만 |
|---|
| 2026.04.27 | ₩15,950 | ₩16,701 | ₩15,253 | ₩16,527 | +3.62% | 8662.6만 |
|---|
| 2026.04.24 | ₩16,098 | ₩16,876 | ₩15,856 | ₩16,326 | +1.42% | 1.1억 |
|---|
| 2026.04.23 | ₩16,272 | ₩17,151 | ₩15,642 | ₩16,124 | -0.91% | 1.4억 |
|---|
| 2026.04.22 | ₩17,365 | ₩17,842 | ₩17,171 | ₩17,345 | -0.12% | 8730.2만 |
|---|
| 2026.04.21 | ₩17,868 | ₩17,962 | ₩17,157 | ₩17,265 | -3.38% | 7391.9만 |
|---|
| 2026.04.20 | ₩18,740 | ₩19,129 | ₩17,439 | ₩17,828 | -4.87% | 1억 |
|---|
| 2026.04.17 | ₩18,164 | ₩19,357 | ₩17,774 | ₩18,646 | +2.66% | 1.6억 |
|---|
| 2026.04.16 | ₩17,989 | ₩18,016 | ₩16,903 | ₩17,533 | -2.54% | 1.1억 |
|---|
| 2026.04.15 | ₩15,695 | ₩18,049 | ₩15,320 | ₩17,842 | +13.68% | 1.7억 |
|---|
| 2026.04.14 | ₩14,944 | ₩15,749 | ₩14,716 | ₩15,481 | +3.59% | 9520.7만 |
|---|
| 2026.04.13 | ₩14,327 | ₩14,823 | ₩14,193 | ₩14,501 | +1.22% | 9363만 |
|---|
| 2026.04.10 | ₩14,018 | ₩14,342 | ₩13,723 | ₩14,233 | +1.53% | 9084.3만 |
|---|
| 2026.04.09 | ₩13,777 | ₩14,245 | ₩13,307 | ₩14,018 | +1.75% | 1.1억 |
|---|
| 2026.04.08 | ₩15,467 | ₩15,521 | ₩13,505 | ₩13,804 | -10.75% | 1.4억 |
|---|
| 2026.04.07 | ₩14,038 | ₩14,179 | ₩13,294 | ₩14,072 | +0.24% | 1.3억 |
|---|
| 2026.04.06 | ₩15,427 | ₩15,843 | ₩14,072 | ₩14,582 | -5.48% | 1.3억 |
|---|
| 2026.04.02 | ₩15,574 | ₩16,124 | ₩15,125 | ₩15,253 | -2.07% | 1.4억 |
|---|
| 2026.04.01 | ₩16,916 | ₩17,292 | ₩16,500 | ₩17,131 | +1.27% | 9014.9만 |
|---|
| 2026.03.31 | ₩15,460 | ₩16,433 | ₩15,454 | ₩16,299 | +5.42% | 8736.6만 |
|---|
| 2026.03.30 | ₩15,843 | ₩15,963 | ₩14,649 | ₩14,931 | -5.76% | 6654.2만 |
|---|
| 2026.03.27 | ₩16,192 | ₩16,192 | ₩15,293 | ₩15,507 | -4.23% | 7348.4만 |
|---|
| 2026.03.26 | ₩17,292 | ₩17,546 | ₩16,393 | ₩16,433 | -4.97% | 6509.2만 |
|---|
| 2026.03.25 | ₩18,070 | ₩18,633 | ₩17,607 | ₩17,681 | -2.15% | 6186.4만 |
|---|
| 2026.03.24 | ₩16,849 | ₩17,842 | ₩16,815 | ₩17,439 | +3.50% | 6410만 |
|---|
| 2026.03.23 | ₩16,688 | ₩17,774 | ₩16,688 | ₩17,372 | +4.10% | 1.1억 |
|---|
| 2026.03.20 | ₩17,305 | ₩17,318 | ₩15,923 | ₩16,259 | -6.05% | 8344.7만 |
|---|
| 2026.03.19 | ₩18,029 | ₩18,029 | ₩17,238 | ₩17,399 | -3.50% | 9080.3만 |
|---|
| 2026.03.18 | ₩19,183 | ₩19,572 | ₩18,539 | ₩18,593 | -3.08% | 4798.2만 |
|---|
| 2026.03.17 | ₩18,868 | ₩19,290 | ₩18,624 | ₩19,210 | +1.81% | 5267.9만 |
|---|
| 2026.03.16 | ₩18,915 | ₩19,626 | ₩18,760 | ₩18,874 | -0.21% | 5877.8만 |
|---|
| 2026.03.13 | ₩19,223 | ₩19,317 | ₩18,345 | ₩18,472 | -3.91% | 5774.8만 |
|---|
| 2026.03.12 | ₩19,827 | ₩19,974 | ₩18,818 | ₩18,861 | -4.87% | 5773.4만 |
|---|
| 2026.03.11 | ₩19,565 | ₩20,927 | ₩19,565 | ₩20,109 | +2.78% | 6660.9만 |
|---|
| 2026.03.10 | ₩19,565 | ₩19,995 | ₩19,183 | ₩19,290 | -1.41% | 6041.2만 |
|---|
| 2026.03.09 | ₩18,405 | ₩19,520 | ₩17,587 | ₩19,250 | +4.59% | 8238.1만 |
|---|
| 2026.03.06 | ₩19,190 | ₩19,612 | ₩18,821 | ₩19,062 | -0.66% | 6256.9만 |
|---|
| 2026.03.05 | ₩19,559 | ₩20,256 | ₩19,351 | ₩19,934 | +1.92% | 5467.2만 |
|---|
| 2026.03.04 | ₩19,210 | ₩20,223 | ₩18,921 | ₩20,001 | +4.12% | 6366.5만 |
|---|
| 2026.03.03 | ₩18,968 | ₩19,100 | ₩18,036 | ₩18,727 | -1.27% | 7340.9만 |
|---|
| 2026.03.02 | ₩18,532 | ₩19,907 | ₩18,311 | ₩19,773 | +6.70% | 5873만 |
|---|
| 2026.02.27 | ₩19,773 | ₩20,176 | ₩19,290 | ₩19,720 | -0.27% | 5521.8만 |
|---|
| 2026.02.26 | ₩20,954 | ₩21,182 | ₩19,854 | ₩20,350 | -2.88% | 5362.2만 |
|---|
| 2026.02.25 | ₩20,739 | ₩21,531 | ₩20,739 | ₩21,249 | +2.46% | 4098.3만 |
|---|
| 2026.02.24 | ₩19,512 | ₩20,592 | ₩19,317 | ₩20,457 | +4.85% | 5629.3만 |
|---|
| 2026.02.23 | ₩20,276 | ₩20,317 | ₩18,955 | ₩19,492 | -3.87% | 6967.9만 |
|---|
| 2026.02.20 | ₩20,384 | ₩21,034 | ₩20,122 | ₩20,712 | +1.61% | 5909.7만 |
|---|
| 2026.02.19 | ₩20,303 | ₩21,101 | ₩20,001 | ₩20,739 | +2.15% | 5669.5만 |
|---|
| 2026.02.18 | ₩20,699 | ₩21,289 | ₩20,551 | ₩20,699 | 0.00% | 5149.9만 |
|---|
| 2026.02.17 | ₩20,846 | ₩20,981 | ₩19,639 | ₩20,672 | -0.84% | 7584.4만 |
|---|
| 2026.02.13 | ₩21,048 | ₩22,040 | ₩20,699 | ₩21,370 | +1.53% | 8076.5만 |
|---|
| 2026.02.12 | ₩22,751 | ₩23,362 | ₩21,034 | ₩21,316 | -6.31% | 8207.4만 |
|---|
| 2026.02.11 | ₩22,510 | ₩23,382 | ₩21,678 | ₩22,537 | +0.12% | 7145.9만 |
|---|
| 2026.02.10 | ₩21,517 | ₩22,429 | ₩21,396 | ₩22,215 | +3.24% | 6204.6만 |
|---|
| 2026.02.09 | ₩20,699 | ₩21,826 | ₩20,417 | ₩21,423 | +3.50% | 6095.3만 |
|---|
| 2026.02.06 | ₩19,807 | ₩21,142 | ₩19,500 | ₩20,793 | +4.98% | 8613.1만 |
|---|
| 2026.02.05 | ₩19,451 | ₩19,961 | ₩18,512 | ₩19,451 | 0.00% | 8974.1만 |
|---|
| 2026.02.04 | ₩21,866 | ₩22,227 | ₩19,653 | ₩20,350 | -6.93% | 9843.7만 |
|---|
| 2026.02.03 | ₩22,282 | ₩22,725 | ₩21,168 | ₩22,000 | -1.26% | 7962.2만 |
|---|
| 2026.02.02 | ₩21,960 | ₩22,604 | ₩21,254 | ₩22,027 | +0.31% | 7508.9만 |
|---|
| 2026.01.30 | ₩22,463 | ₩23,932 | ₩22,168 | ₩22,953 | +2.18% | 1억 |
|---|
| 2026.01.29 | ₩23,818 | ₩24,079 | ₩21,349 | ₩21,544 | -9.55% | 1.2억 |
|---|
| 2026.01.28 | ₩23,207 | ₩23,878 | ₩23,020 | ₩23,127 | -0.35% | 7541.1만 |
|---|
| 2026.01.27 | ₩23,804 | ₩23,811 | ₩23,073 | ₩23,100 | -2.96% | 4115.5만 |
|---|
| 2026.01.26 | ₩24,656 | ₩24,663 | ₩23,476 | ₩23,583 | -4.35% | 5077.9만 |
|---|
| 2026.01.23 | ₩24,951 | ₩25,501 | ₩24,576 | ₩25,112 | +0.65% | 6682.9만 |
|---|
| 2026.01.22 | ₩23,664 | ₩25,193 | ₩23,382 | ₩25,179 | +6.41% | 8607만 |
|---|
| 2026.01.21 | ₩22,255 | ₩23,959 | ₩22,040 | ₩23,248 | +4.46% | 8548.4만 |
|---|
| 2026.01.20 | ₩23,107 | ₩23,248 | ₩21,812 | ₩22,014 | -4.73% | 7685.4만 |
|---|
| 2026.01.16 | ₩24,227 | ₩25,065 | ₩23,771 | ₩24,026 | -0.83% | 5480만 |
|---|
| 2026.01.15 | ₩24,448 | ₩24,898 | ₩24,053 | ₩24,120 | -1.34% | 6023.2만 |
|---|
| 2026.01.14 | ₩24,656 | ₩24,764 | ₩23,690 | ₩24,240 | -1.69% | 7376.2만 |
|---|
| 2026.01.13 | ₩25,501 | ₩25,662 | ₩24,777 | ₩25,139 | -1.42% | 5805.8만 |
|---|
| 2026.01.12 | ₩24,489 | ₩25,944 | ₩24,120 | ₩25,340 | +3.48% | 6400.6만 |
|---|
| 2026.01.09 | ₩23,932 | ₩25,354 | ₩23,315 | ₩24,911 | +4.09% | 7036.4만 |
|---|
| 2026.01.08 | ₩23,100 | ₩24,053 | ₩22,698 | ₩23,945 | +3.66% | 6420.5만 |
|---|
| 2026.01.07 | ₩23,972 | ₩24,227 | ₩23,476 | ₩23,489 | -2.01% | 5909.2만 |
|---|
| 2026.01.06 | ₩25,179 | ₩25,382 | ₩23,194 | ₩23,677 | -5.97% | 1.2억 |
|---|
| 2026.01.05 | ₩25,367 | ₩26,427 | ₩25,005 | ₩25,783 | +1.64% | 8071.3만 |
|---|
| 2026.01.02 | ₩26,548 | ₩26,601 | ₩23,985 | ₩24,307 | -8.44% | 1.1억 |
|---|
| 2025.12.31 | ₩26,373 | ₩26,427 | ₩25,595 | ₩25,635 | -2.80% | 4961.1만 |
|---|
| 2025.12.30 | ₩26,984 | ₩27,218 | ₩26,159 | ₩26,199 | -2.91% | 6627만 |
|---|
| 2025.12.29 | ₩27,943 | ₩27,996 | ₩26,789 | ₩26,816 | -4.03% | 7607.4만 |
|---|
| 2025.12.26 | ₩29,942 | ₩30,415 | ₩28,546 | ₩28,694 | -4.17% | 6800.9만 |
|---|
| 2025.12.24 | ₩30,384 | ₩30,679 | ₩28,940 | ₩29,982 | -1.32% | 4986만 |
|---|
| 2025.12.23 | ₩30,518 | ₩30,840 | ₩29,700 | ₩30,049 | -1.54% | 6228.4만 |
|---|
| 2025.12.22 | ₩30,760 | ₩31,846 | ₩30,183 | ₩30,626 | -0.44% | 9227.1만 |
|---|
| 2025.12.19 | ₩30,559 | ₩30,827 | ₩28,895 | ₩29,660 | -2.94% | 7278.8만 |
|---|
| 2025.12.18 | ₩29,365 | ₩30,854 | ₩28,754 | ₩29,968 | +2.06% | 9050.1만 |
|---|
| 2025.12.17 | ₩30,693 | ₩31,578 | ₩27,920 | ₩28,050 | -8.61% | 1.2억 |
|---|
| 2025.12.16 | ₩28,748 | ₩31,095 | ₩27,990 | ₩30,894 | +7.47% | 1.1억 |
|---|
| 2025.12.15 | ₩28,439 | ₩29,888 | ₩28,225 | ₩29,123 | +2.41% | 1.3억 |
|---|
| 2025.12.12 | ₩25,951 | ₩27,673 | ₩25,206 | ₩27,205 | +4.83% | 1억 |
|---|
| 2025.12.11 | ₩26,078 | ₩26,118 | ₩25,085 | ₩25,823 | -0.98% | 5425.6만 |
|---|
| 2025.12.10 | ₩25,756 | ₩27,031 | ₩25,461 | ₩26,373 | +2.40% | 6173.3만 |
|---|
| 2025.12.09 | ₩25,542 | ₩27,272 | ₩25,331 | ₩26,400 | +3.36% | 6274.6만 |
|---|
| 2025.12.08 | ₩26,735 | ₩27,017 | ₩25,265 | ₩25,796 | -3.51% | 7660.6만 |
|---|
| 2025.12.05 | ₩27,420 | ₩28,131 | ₩27,259 | ₩27,648 | +0.83% | 5324.1만 |
|---|
| 2025.12.04 | ₩27,084 | ₩27,644 | ₩26,548 | ₩27,594 | +1.88% | 6912만 |
|---|
| 2025.12.03 | ₩25,045 | ₩26,829 | ₩24,925 | ₩26,722 | +6.70% | 9600.5만 |
|---|
| 2025.12.02 | ₩24,925 | ₩25,582 | ₩23,892 | ₩24,696 | -0.91% | 7193.8만 |
|---|
| 2025.12.01 | ₩24,274 | ₩25,220 | ₩24,260 | ₩24,804 | +2.18% | 6563.8만 |
|---|
| 2025.11.28 | ₩24,442 | ₩25,153 | ₩24,401 | ₩24,844 | +1.65% | 4738만 |
|---|
| 2025.11.26 | ₩24,173 | ₩24,495 | ₩23,382 | ₩24,455 | +1.17% | 9168.4만 |
|---|
| 2025.11.25 | ₩23,114 | ₩23,798 | ₩22,161 | ₩23,664 | +2.38% | 8943.4만 |
|---|
| 2025.11.24 | ₩21,839 | ₩23,905 | ₩21,732 | ₩23,462 | +7.43% | 1.2억 |
|---|
| 2025.11.21 | ₩21,893 | ₩21,940 | ₩19,921 | ₩20,699 | -5.45% | 1.5억 |
|---|
| 2025.11.20 | ₩23,301 | ₩24,857 | ₩21,115 | ₩21,155 | -9.21% | 1.8억 |
|---|
| 2025.11.19 | ₩22,389 | ₩22,990 | ₩21,557 | ₩22,148 | -1.08% | 1억 |
|---|
| 2025.11.18 | ₩22,302 | ₩22,711 | ₩21,021 | ₩21,853 | -2.02% | 1.2억 |
|---|
| 2025.11.17 | ₩21,598 | ₩24,354 | ₩21,598 | ₩22,698 | +5.09% | 1.4억 |
|---|
| 2025.11.14 | ₩20,243 | ₩23,067 | ₩19,873 | ₩22,242 | +9.87% | 1.8억 |
|---|
| 2025.11.13 | ₩24,462 | ₩24,636 | ₩21,356 | ₩21,973 | -10.17% | 1.8억 |
|---|
| 2025.11.12 | ₩26,762 | ₩26,776 | ₩24,884 | ₩25,367 | -5.21% | 8661.7만 |
|---|
| 2025.11.11 | ₩26,434 | ₩26,803 | ₩25,582 | ₩26,414 | -0.08% | 7661.2만 |
|---|
| 2025.11.10 | ₩26,507 | ₩27,661 | ₩25,763 | ₩27,138 | +2.38% | 9726.2만 |
|---|
| 2025.11.07 | ₩26,346 | ₩26,360 | ₩24,388 | ₩25,314 | -3.92% | 1.5억 |
|---|
| 2025.11.06 | ₩29,405 | ₩30,089 | ₩25,998 | ₩27,379 | -6.89% | 1.7억 |
|---|
| 2025.11.05 | ₩28,204 | ₩29,928 | ₩26,829 | ₩29,405 | +4.26% | 1.1억 |
|---|
| 2025.11.04 | ₩28,546 | ₩29,325 | ₩27,232 | ₩27,286 | -4.42% | 1.2억 |
|---|
| 2025.11.03 | ₩28,828 | ₩31,095 | ₩28,556 | ₩30,371 | +5.35% | 1.2억 |
|---|
| 2025.10.31 | ₩27,728 | ₩29,043 | ₩27,334 | ₩28,895 | +4.21% | 1.2억 |
|---|
| 2025.10.30 | ₩28,305 | ₩28,828 | ₩26,856 | ₩26,910 | -4.93% | 1.2억 |
|---|
| 2025.10.29 | ₩29,807 | ₩30,196 | ₩28,520 | ₩29,633 | -0.59% | 1.2억 |
|---|
| 2025.10.28 | ₩28,821 | ₩30,371 | ₩28,439 | ₩29,539 | +2.49% | 1.4억 |
|---|
| 2025.10.27 | ₩27,017 | ₩29,472 | ₩26,870 | ₩28,506 | +5.51% | 1.7억 |
|---|
| 2025.10.24 | ₩27,929 | ₩28,520 | ₩25,890 | ₩26,279 | -5.91% | 1.3억 |
|---|
| 2025.10.23 | ₩24,683 | ₩28,251 | ₩24,026 | ₩28,184 | +14.18% | 1.9억 |
|---|
| 2025.10.22 | ₩27,540 | ₩27,809 | ₩25,770 | ₩26,964 | -2.09% | 1.2억 |
|---|
| 2025.10.21 | ₩27,822 | ₩28,278 | ₩27,379 | ₩27,446 | -1.35% | 6957.8만 |
|---|
| 2025.10.20 | ₩27,648 | ₩28,359 | ₩27,232 | ₩28,050 | +1.46% | 8861.3만 |
|---|
| 2025.10.17 | ₩25,434 | ₩27,326 | ₩25,193 | ₩27,057 | +6.38% | 1.3억 |
|---|
| 2025.10.16 | ₩26,575 | ₩27,125 | ₩24,925 | ₩25,810 | -2.88% | 1.2억 |
|---|
| 2025.10.15 | ₩26,601 | ₩27,272 | ₩25,555 | ₩26,615 | +0.05% | 1억 |
|---|
| 2025.10.14 | ₩25,609 | ₩26,526 | ₩24,535 | ₩25,890 | +1.10% | 1.1억 |
|---|
| 2025.10.13 | ₩25,300 | ₩26,850 | ₩24,860 | ₩26,682 | +5.46% | 1.1억 |
|---|
| 2025.10.10 | ₩26,990 | ₩27,795 | ₩23,878 | ₩24,093 | -10.74% | 2.1억 |
|---|