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 | ₩13,920 | ₩14,376 | ₩13,746 | ₩13,947 | +0.19% | 6069.3만 |
| 2026.10.08 | ₩13,384 | ₩13,491 | ₩12,921 | ₩13,424 | +0.30% | 3891.3만 |
| 2026.10.07 | ₩13,672 | ₩13,961 | ₩13,384 | ₩13,612 | -0.44% | 4653만 |
| 2026.10.06 | ₩13,940 | ₩14,028 | ₩13,679 | ₩13,826 | -0.82% | 4849.3만 |
| 2026.10.05 | ₩13,008 | ₩13,907 | ₩12,727 | ₩13,692 | +5.26% | 6601.8만 |
| 2026.10.02 | ₩12,425 | ₩13,397 | ₩12,385 | ₩13,142 | +5.77% | 8667만 |
| 2026.10.01 | ₩12,217 | ₩12,405 | ₩12,003 | ₩12,029 | -1.54% | 5762.5만 |
| 2026.09.30 | ₩11,909 | ₩12,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,083 |
| +1.46% |
| 6727.1만 |
| 2026.09.29 | ₩12,338 | ₩12,338 | ₩11,868 | ₩11,962 | -3.04% | 6011.3만 |
|---|
| 2026.09.28 | ₩13,042 | ₩13,116 | ₩12,217 | ₩12,271 | -5.91% | 6416.8만 |
|---|
| 2026.09.25 | ₩14,242 | ₩14,390 | ₩13,008 | ₩13,330 | -6.40% | 8958.2만 |
|---|
| 2026.09.24 | ₩13,733 | ₩14,155 | ₩13,598 | ₩13,746 | +0.10% | 5216.4만 |
|---|
| 2026.09.23 | ₩13,914 | ₩14,403 | ₩13,733 | ₩13,934 | +0.14% | 5763.7만 |
|---|
| 2026.09.22 | ₩13,867 | ₩13,947 | ₩13,397 | ₩13,813 | -0.39% | 6017.3만 |
|---|
| 2026.09.21 | ₩13,424 | ₩13,880 | ₩13,384 | ₩13,666 | +1.80% | 6499.5만 |
|---|
| 2026.09.18 | ₩13,250 | ₩13,370 | ₩12,646 | ₩12,915 | -2.53% | 6767.2만 |
|---|
| 2026.09.17 | ₩13,136 | ₩13,598 | ₩12,847 | ₩13,022 | -0.87% | 7096.4만 |
|---|
| 2026.09.16 | ₩12,472 | ₩12,968 | ₩12,271 | ₩12,485 | +0.11% | 5222.8만 |
|---|
| 2026.09.15 | ₩12,532 | ₩12,794 | ₩12,204 | ₩12,405 | -1.02% | 5562.9만 |
|---|
| 2026.09.14 | ₩12,606 | ₩13,169 | ₩12,418 | ₩12,566 | -0.32% | 5710.6만 |
|---|
| 2026.09.11 | ₩12,928 | ₩13,250 | ₩12,755 | ₩13,022 | +0.73% | 5054.9만 |
|---|
| 2026.09.10 | ₩12,687 | ₩13,303 | ₩12,472 | ₩12,901 | +1.69% | 4634.7만 |
|---|
| 2026.09.09 | ₩13,230 | ₩13,757 | ₩13,163 | ₩13,210 | -0.15% | 6705.5만 |
|---|
| 2026.09.08 | ₩12,472 | ₩13,344 | ₩12,385 | ₩13,236 | +6.13% | 8462.1만 |
|---|
| 2026.09.04 | ₩12,861 | ₩13,049 | ₩12,070 | ₩12,271 | -4.59% | 1.4억 |
|---|
| 2026.09.03 | ₩13,183 | ₩14,470 | ₩13,169 | ₩13,920 | +5.60% | 1.5억 |
|---|
| 2026.09.02 | ₩12,841 | ₩12,847 | ₩12,070 | ₩12,566 | -2.14% | 8836.4만 |
|---|
| 2026.09.01 | ₩12,868 | ₩12,992 | ₩12,284 | ₩12,512 | -2.76% | 9284.3만 |
|---|
| 2026.08.31 | ₩11,942 | ₩13,438 | ₩11,936 | ₩13,370 | +11.96% | 1.1억 |
|---|
| 2026.08.28 | ₩12,646 | ₩12,767 | ₩11,804 | ₩12,043 | -4.77% | 7527.7만 |
|---|
| 2026.08.27 | ₩11,909 | ₩12,552 | ₩11,842 | ₩12,485 | +4.84% | 7993.5만 |
|---|
| 2026.08.26 | ₩11,842 | ₩12,311 | ₩11,654 | ₩11,895 | +0.45% | 1억 |
|---|
| 2026.08.25 | ₩12,157 | ₩12,660 | ₩12,123 | ₩12,190 | +0.28% | 8480만 |
|---|
| 2026.08.24 | ₩13,022 | ₩13,142 | ₩12,056 | ₩12,123 | -6.90% | 8938.6만 |
|---|
| 2026.08.21 | ₩12,231 | ₩13,370 | ₩12,016 | ₩13,102 | +7.13% | 1.4억 |
|---|
| 2026.08.20 | ₩11,989 | ₩12,070 | ₩11,466 | ₩11,909 | -0.67% | 1.2억 |
|---|
| 2026.08.19 | ₩11,506 | ₩12,365 | ₩11,292 | ₩12,324 | +7.11% | 1.1억 |
|---|
| 2026.08.18 | ₩11,131 | ₩11,627 | ₩10,983 | ₩11,372 | +2.17% | 1.2억 |
|---|
| 2026.08.17 | ₩11,640 | ₩11,956 | ₩11,413 | ₩11,547 | -0.81% | 1.2억 |
|---|
| 2026.08.14 | ₩11,761 | ₩12,365 | ₩11,278 | ₩11,748 | -0.11% | 1.4억 |
|---|
| 2026.08.13 | ₩10,755 | ₩11,708 | ₩10,641 | ₩11,587 | +7.73% | 1.2억 |
|---|
| 2026.08.12 | ₩11,299 | ₩11,319 | ₩10,527 | ₩10,796 | -4.45% | 1.1억 |
|---|
| 2026.08.11 | ₩11,158 | ₩11,372 | ₩10,930 | ₩11,144 | -0.12% | 9046.5만 |
|---|
| 2026.08.10 | ₩10,755 | ₩11,104 | ₩10,715 | ₩11,010 | +2.37% | 7863.3만 |
|---|
| 2026.08.07 | ₩10,467 | ₩11,211 | ₩10,407 | ₩10,876 | +3.91% | 9297.8만 |
|---|
| 2026.08.06 | ₩10,132 | ₩10,527 | ₩10,031 | ₩10,299 | +1.65% | 8606.1만 |
|---|
| 2026.08.05 | ₩10,581 | ₩10,806 | ₩10,353 | ₩10,420 | -1.52% | 9135.4만 |
|---|
| 2026.08.04 | ₩10,615 | ₩10,963 | ₩10,393 | ₩10,822 | +1.96% | 1.1억 |
|---|
| 2026.08.03 | ₩9,783 | ₩10,648 | ₩9,750 | ₩10,474 | +7.06% | 9780.1만 |
|---|
| 2026.07.31 | ₩9,709 | ₩10,084 | ₩9,227 | ₩9,803 | +0.97% | 8577.1만 |
|---|
| 2026.07.30 | ₩9,294 | ₩9,790 | ₩9,213 | ₩9,669 | +4.04% | 8774.9만 |
|---|
| 2026.07.29 | ₩9,589 | ₩9,703 | ₩8,978 | ₩9,039 | -5.73% | 8486.1만 |
|---|
| 2026.07.28 | ₩9,508 | ₩9,843 | ₩9,186 | ₩9,589 | +0.85% | 8605만 |
|---|
| 2026.07.27 | ₩9,964 | ₩10,219 | ₩9,414 | ₩9,709 | -2.56% | 9337.4만 |
|---|
| 2026.07.24 | ₩10,474 | ₩10,611 | ₩9,548 | ₩9,951 | -4.99% | 1.2억 |
|---|
| 2026.07.23 | ₩12,096 | ₩12,164 | ₩10,112 | ₩10,407 | -13.97% | 2.2억 |
|---|
| 2026.07.22 | ₩14,805 | ₩15,181 | ₩14,598 | ₩14,698 | -0.72% | 4859.9만 |
|---|
| 2026.07.21 | ₩14,477 | ₩15,476 | ₩14,383 | ₩15,060 | +4.03% | 4541.2만 |
|---|
| 2026.07.20 | ₩15,677 | ₩15,717 | ₩14,349 | ₩14,376 | -8.30% | 4956.9만 |
|---|
| 2026.07.17 | ₩15,342 | ₩15,664 | ₩14,966 | ₩15,268 | -0.48% | 4004.3만 |
|---|
| 2026.07.16 | ₩16,240 | ₩16,468 | ₩15,637 | ₩16,120 | -0.74% | 4322.4만 |
|---|
| 2026.07.15 | ₩16,830 | ₩17,420 | ₩16,093 | ₩16,388 | -2.63% | 5176.4만 |
|---|
| 2026.07.14 | ₩16,804 | ₩17,066 | ₩16,442 | ₩16,562 | -1.44% | 3588.6만 |
|---|
| 2026.07.13 | ₩17,300 | ₩17,374 | ₩16,160 | ₩16,455 | -4.88% | 4766.9만 |
|---|
| 2026.07.10 | ₩17,809 | ₩18,032 | ₩17,152 | ₩17,555 | -1.43% | 4384.3만 |
|---|
| 2026.07.09 | ₩16,442 | ₩17,595 | ₩16,187 | ₩17,461 | +6.20% | 5020.4만 |
|---|
| 2026.07.08 | ₩16,911 | ₩16,924 | ₩16,146 | ₩16,442 | -2.78% | 4772.6만 |
|---|
| 2026.07.07 | ₩18,440 | ₩18,690 | ₩17,112 | ₩17,219 | -6.62% | 4607.2만 |
|---|
| 2026.07.06 | ₩16,857 | ₩18,735 | ₩16,274 | ₩18,708 | +10.98% | 5602.1만 |
|---|
| 2026.07.02 | ₩19,694 | ₩20,076 | ₩16,160 | ₩16,495 | -16.24% | 9775.8만 |
|---|
| 2026.07.01 | ₩19,097 | ₩20,116 | ₩18,809 | ₩19,446 | +1.83% | 6087.7만 |
|---|
| 2026.06.30 | ₩17,729 | ₩19,378 | ₩17,729 | ₩18,990 | +7.11% | 6607.1만 |
|---|
| 2026.06.29 | ₩15,784 | ₩18,373 | ₩15,597 | ₩18,292 | +15.89% | 8130.5만 |
|---|
| 2026.06.26 | ₩14,859 | ₩16,281 | ₩14,712 | ₩15,583 | +4.87% | 5758.5만 |
|---|
| 2026.06.25 | ₩15,302 | ₩15,590 | ₩14,941 | ₩15,261 | -0.26% | 4304.6만 |
|---|
| 2026.06.24 | ₩15,677 | ₩16,053 | ₩15,100 | ₩15,315 | -2.31% | 3747.4만 |
|---|
| 2026.06.23 | ₩16,790 | ₩16,790 | ₩15,590 | ₩15,851 | -5.59% | 6066.9만 |
|---|
| 2026.06.22 | ₩17,146 | ₩18,896 | ₩17,099 | ₩18,064 | +5.36% | 5697.3만 |
|---|
| 2026.06.18 | ₩17,434 | ₩17,826 | ₩16,281 | ₩17,648 | +1.23% | 6579.8만 |
|---|
| 2026.06.17 | ₩17,769 | ₩18,118 | ₩17,092 | ₩17,327 | -2.49% | 5181.2만 |
|---|
| 2026.06.16 | ₩17,998 | ₩18,762 | ₩17,690 | ₩18,037 | +0.22% | 5530.6만 |
|---|
| 2026.06.15 | ₩18,735 | ₩19,003 | ₩18,292 | ₩18,627 | -0.57% | 6339.3만 |
|---|
| 2026.06.12 | ₩17,622 | ₩18,252 | ₩16,495 | ₩18,225 | +3.42% | 9429.7만 |
|---|
| 2026.06.11 | ₩16,696 | ₩17,836 | ₩16,053 | ₩17,595 | +5.38% | 6587.2만 |
|---|
| 2026.06.10 | ₩17,011 | ₩17,501 | ₩16,026 | ₩16,146 | -5.08% | 5175만 |
|---|
| 2026.06.09 | ₩18,768 | ₩19,446 | ₩16,361 | ₩17,461 | -6.97% | 7813만 |
|---|
| 2026.06.08 | ₩17,488 | ₩18,925 | ₩17,367 | ₩18,587 | +6.29% | 5541.6만 |
|---|
| 2026.06.05 | ₩19,801 | ₩20,197 | ₩16,810 | ₩17,058 | -13.85% | 8038.6만 |
|---|
| 2026.06.04 | ₩19,747 | ₩20,357 | ₩19,499 | ₩19,633 | -0.58% | 4621.5만 |
|---|
| 2026.06.03 | ₩19,660 | ₩21,062 | ₩19,407 | ₩20,129 | +2.39% | 6681.1만 |
|---|
| 2026.06.02 | ₩19,633 | ₩20,170 | ₩19,192 | ₩20,129 | +2.53% | 6151.6만 |
|---|
| 2026.06.01 | ₩20,552 | ₩20,753 | ₩19,378 | ₩19,405 | -5.58% | 7039.2만 |
|---|
| 2026.05.29 | ₩21,772 | ₩21,886 | ₩20,619 | ₩21,350 | -1.94% | 6776.6만 |
|---|
| 2026.05.28 | ₩21,578 | ₩22,195 | ₩21,444 | ₩21,994 | +1.93% | 5468.1만 |
|---|
| 2026.05.27 | ₩22,094 | ₩22,356 | ₩21,377 | ₩21,833 | -1.18% | 7848.7만 |
|---|
| 2026.05.26 | ₩20,854 | ₩21,343 | ₩20,478 | ₩21,175 | +1.54% | 7203.7만 |
|---|
| 2026.05.22 | ₩20,143 | ₩20,988 | ₩19,955 | ₩20,465 | +1.60% | 8163만 |
|---|
| 2026.05.21 | ₩20,129 | ₩20,584 | ₩19,258 | ₩19,741 | -1.93% | 7524.9만 |
|---|
| 2026.05.20 | ₩18,802 | ₩19,698 | ₩18,688 | ₩19,673 | +4.64% | 6963.1만 |
|---|
| 2026.05.19 | ₩18,386 | ₩18,621 | ₩17,514 | ₩18,493 | +0.58% | 7480.3만 |
|---|
| 2026.05.18 | ₩19,942 | ₩20,089 | ₩18,587 | ₩19,043 | -4.51% | 9076만 |
|---|
| 2026.05.15 | ₩21,403 | ₩21,457 | ₩20,172 | ₩20,197 | -5.64% | 8137.2만 |
|---|
| 2026.05.14 | ₩22,691 | ₩23,227 | ₩22,141 | ₩22,329 | -1.60% | 8226.4만 |
|---|
| 2026.05.13 | ₩21,725 | ₩23,355 | ₩21,068 | ₩22,584 | +3.95% | 1.3억 |
|---|
| 2026.05.12 | ₩22,208 | ₩22,852 | ₩20,264 | ₩21,403 | -3.62% | 1.1억 |
|---|
| 2026.05.11 | ₩20,344 | ₩22,973 | ₩19,808 | ₩22,577 | +10.98% | 1.6억 |
|---|
| 2026.05.08 | ₩19,848 | ₩21,216 | ₩19,834 | ₩20,948 | +5.54% | 1.2억 |
|---|
| 2026.05.07 | ₩19,030 | ₩19,781 | ₩18,534 | ₩19,405 | +1.97% | 1.2억 |
|---|
| 2026.05.06 | ₩17,099 | ₩18,480 | ₩16,914 | ₩18,212 | +6.51% | 9077.9만 |
|---|
| 2026.05.05 | ₩17,917 | ₩18,534 | ₩17,355 | ₩17,380 | -2.99% | 8320.7만 |
|---|
| 2026.05.04 | ₩17,467 | ₩17,872 | ₩16,991 | ₩17,675 | +1.19% | 7435.1만 |
|---|
| 2026.05.01 | ₩16,804 | ₩18,145 | ₩16,549 | ₩17,528 | +4.31% | 9435.9만 |
|---|
| 2026.04.30 | ₩15,986 | ₩17,005 | ₩15,590 | ₩16,723 | +4.61% | 7201만 |
|---|
| 2026.04.29 | ₩16,227 | ₩16,307 | ₩15,758 | ₩15,999 | -1.40% | 5669.1만 |
|---|
| 2026.04.28 | ₩16,160 | ₩16,830 | ₩15,986 | ₩16,281 | +0.75% | 7221.6만 |
|---|
| 2026.04.27 | ₩15,945 | ₩16,696 | ₩15,248 | ₩16,522 | +3.62% | 8662.6만 |
|---|
| 2026.04.24 | ₩16,093 | ₩16,871 | ₩15,851 | ₩16,321 | +1.42% | 1.1억 |
|---|
| 2026.04.23 | ₩16,267 | ₩17,146 | ₩15,637 | ₩16,120 | -0.91% | 1.4억 |
|---|
| 2026.04.22 | ₩17,360 | ₩17,836 | ₩17,166 | ₩17,340 | -0.12% | 8730.2만 |
|---|
| 2026.04.21 | ₩17,863 | ₩17,957 | ₩17,152 | ₩17,260 | -3.38% | 7391.9만 |
|---|
| 2026.04.20 | ₩18,735 | ₩19,124 | ₩17,434 | ₩17,823 | -4.87% | 1억 |
|---|
| 2026.04.17 | ₩18,158 | ₩19,352 | ₩17,769 | ₩18,641 | +2.66% | 1.6억 |
|---|
| 2026.04.16 | ₩17,984 | ₩18,011 | ₩16,897 | ₩17,528 | -2.54% | 1.1억 |
|---|
| 2026.04.15 | ₩15,691 | ₩18,044 | ₩15,315 | ₩17,836 | +13.68% | 1.7억 |
|---|
| 2026.04.14 | ₩14,940 | ₩15,744 | ₩14,712 | ₩15,476 | +3.59% | 9520.7만 |
|---|
| 2026.04.13 | ₩14,323 | ₩14,819 | ₩14,189 | ₩14,497 | +1.22% | 9363만 |
|---|
| 2026.04.10 | ₩14,014 | ₩14,337 | ₩13,719 | ₩14,229 | +1.53% | 9084.3만 |
|---|
| 2026.04.09 | ₩13,773 | ₩14,241 | ₩13,303 | ₩14,014 | +1.75% | 1.1억 |
|---|
| 2026.04.08 | ₩15,463 | ₩15,516 | ₩13,501 | ₩13,800 | -10.75% | 1.4억 |
|---|
| 2026.04.07 | ₩14,034 | ₩14,175 | ₩13,290 | ₩14,068 | +0.24% | 1.3억 |
|---|
| 2026.04.06 | ₩15,422 | ₩15,838 | ₩14,068 | ₩14,577 | -5.48% | 1.3억 |
|---|
| 2026.04.02 | ₩15,570 | ₩16,120 | ₩15,121 | ₩15,248 | -2.07% | 1.4억 |
|---|
| 2026.04.01 | ₩16,911 | ₩17,286 | ₩16,495 | ₩17,125 | +1.27% | 9014.9만 |
|---|
| 2026.03.31 | ₩15,456 | ₩16,428 | ₩15,449 | ₩16,294 | +5.42% | 8736.6만 |
|---|
| 2026.03.30 | ₩15,838 | ₩15,959 | ₩14,644 | ₩14,926 | -5.76% | 6654.2만 |
|---|
| 2026.03.27 | ₩16,187 | ₩16,187 | ₩15,288 | ₩15,503 | -4.23% | 7348.4만 |
|---|
| 2026.03.26 | ₩17,286 | ₩17,541 | ₩16,388 | ₩16,428 | -4.97% | 6509.2만 |
|---|
| 2026.03.25 | ₩18,064 | ₩18,627 | ₩17,602 | ₩17,675 | -2.15% | 6186.4만 |
|---|
| 2026.03.24 | ₩16,844 | ₩17,836 | ₩16,810 | ₩17,434 | +3.50% | 6410만 |
|---|
| 2026.03.23 | ₩16,683 | ₩17,769 | ₩16,683 | ₩17,367 | +4.10% | 1.1억 |
|---|
| 2026.03.20 | ₩17,300 | ₩17,313 | ₩15,919 | ₩16,254 | -6.05% | 8344.7만 |
|---|
| 2026.03.19 | ₩18,024 | ₩18,024 | ₩17,233 | ₩17,394 | -3.50% | 9080.3만 |
|---|
| 2026.03.18 | ₩19,177 | ₩19,566 | ₩18,534 | ₩18,587 | -3.08% | 4798.2만 |
|---|
| 2026.03.17 | ₩18,862 | ₩19,285 | ₩18,618 | ₩19,204 | +1.81% | 5267.9만 |
|---|
| 2026.03.16 | ₩18,909 | ₩19,620 | ₩18,755 | ₩18,869 | -0.21% | 5877.8만 |
|---|
| 2026.03.13 | ₩19,218 | ₩19,311 | ₩18,339 | ₩18,467 | -3.91% | 5774.8만 |
|---|
| 2026.03.12 | ₩19,821 | ₩19,969 | ₩18,813 | ₩18,855 | -4.87% | 5773.4만 |
|---|
| 2026.03.11 | ₩19,560 | ₩20,921 | ₩19,560 | ₩20,103 | +2.78% | 6660.9만 |
|---|
| 2026.03.10 | ₩19,560 | ₩19,989 | ₩19,177 | ₩19,285 | -1.41% | 6041.2만 |
|---|
| 2026.03.09 | ₩18,399 | ₩19,514 | ₩17,581 | ₩19,244 | +4.59% | 8238.1만 |
|---|
| 2026.03.06 | ₩19,184 | ₩19,606 | ₩18,815 | ₩19,057 | -0.66% | 6256.9만 |
|---|
| 2026.03.05 | ₩19,553 | ₩20,250 | ₩19,345 | ₩19,928 | +1.92% | 5467.2만 |
|---|
| 2026.03.04 | ₩19,204 | ₩20,217 | ₩18,916 | ₩19,995 | +4.12% | 6366.5만 |
|---|
| 2026.03.03 | ₩18,963 | ₩19,094 | ₩18,031 | ₩18,721 | -1.27% | 7340.9만 |
|---|
| 2026.03.02 | ₩18,527 | ₩19,901 | ₩18,306 | ₩19,767 | +6.70% | 5873만 |
|---|
| 2026.02.27 | ₩19,767 | ₩20,170 | ₩19,285 | ₩19,714 | -0.27% | 5521.8만 |
|---|
| 2026.02.26 | ₩20,948 | ₩21,175 | ₩19,848 | ₩20,344 | -2.88% | 5362.2만 |
|---|
| 2026.02.25 | ₩20,733 | ₩21,524 | ₩20,733 | ₩21,243 | +2.46% | 4098.3만 |
|---|
| 2026.02.24 | ₩19,506 | ₩20,585 | ₩19,311 | ₩20,451 | +4.85% | 5629.3만 |
|---|
| 2026.02.23 | ₩20,270 | ₩20,311 | ₩18,949 | ₩19,486 | -3.87% | 6967.9만 |
|---|
| 2026.02.20 | ₩20,378 | ₩21,028 | ₩20,116 | ₩20,706 | +1.61% | 5909.7만 |
|---|
| 2026.02.19 | ₩20,297 | ₩21,095 | ₩19,995 | ₩20,733 | +2.15% | 5669.5만 |
|---|
| 2026.02.18 | ₩20,693 | ₩21,283 | ₩20,545 | ₩20,693 | 0.00% | 5149.9만 |
|---|
| 2026.02.17 | ₩20,840 | ₩20,974 | ₩19,633 | ₩20,666 | -0.84% | 7584.4만 |
|---|
| 2026.02.13 | ₩21,041 | ₩22,034 | ₩20,693 | ₩21,363 | +1.53% | 8076.5만 |
|---|
| 2026.02.12 | ₩22,745 | ₩23,355 | ₩21,028 | ₩21,310 | -6.31% | 8207.4만 |
|---|
| 2026.02.11 | ₩22,503 | ₩23,375 | ₩21,672 | ₩22,530 | +0.12% | 7145.9만 |
|---|
| 2026.02.10 | ₩21,511 | ₩22,423 | ₩21,390 | ₩22,208 | +3.24% | 6204.6만 |
|---|
| 2026.02.09 | ₩20,693 | ₩21,819 | ₩20,411 | ₩21,417 | +3.50% | 6095.3만 |
|---|
| 2026.02.06 | ₩19,801 | ₩21,135 | ₩19,494 | ₩20,787 | +4.98% | 8613.1만 |
|---|
| 2026.02.05 | ₩19,446 | ₩19,955 | ₩18,507 | ₩19,446 | 0.00% | 8974.1만 |
|---|
| 2026.02.04 | ₩21,859 | ₩22,220 | ₩19,647 | ₩20,344 | -6.93% | 9843.7만 |
|---|
| 2026.02.03 | ₩22,275 | ₩22,718 | ₩21,162 | ₩21,994 | -1.26% | 7962.2만 |
|---|
| 2026.02.02 | ₩21,953 | ₩22,597 | ₩21,248 | ₩22,020 | +0.31% | 7508.9만 |
|---|
| 2026.01.30 | ₩22,456 | ₩23,925 | ₩22,161 | ₩22,946 | +2.18% | 1억 |
|---|
| 2026.01.29 | ₩23,811 | ₩24,072 | ₩21,343 | ₩21,538 | -9.55% | 1.2억 |
|---|
| 2026.01.28 | ₩23,201 | ₩23,871 | ₩23,013 | ₩23,120 | -0.35% | 7541.1만 |
|---|
| 2026.01.27 | ₩23,797 | ₩23,804 | ₩23,066 | ₩23,093 | -2.96% | 4115.5만 |
|---|
| 2026.01.26 | ₩24,649 | ₩24,656 | ₩23,469 | ₩23,576 | -4.35% | 5077.9만 |
|---|
| 2026.01.23 | ₩24,944 | ₩25,494 | ₩24,568 | ₩25,105 | +0.65% | 6682.9만 |
|---|
| 2026.01.22 | ₩23,656 | ₩25,185 | ₩23,375 | ₩25,172 | +6.41% | 8607만 |
|---|
| 2026.01.21 | ₩22,248 | ₩23,952 | ₩22,034 | ₩23,241 | +4.46% | 8548.4만 |
|---|
| 2026.01.20 | ₩23,100 | ₩23,241 | ₩21,806 | ₩22,007 | -4.73% | 7685.4만 |
|---|
| 2026.01.16 | ₩24,220 | ₩25,058 | ₩23,764 | ₩24,019 | -0.83% | 5480만 |
|---|
| 2026.01.15 | ₩24,441 | ₩24,890 | ₩24,045 | ₩24,112 | -1.34% | 6023.2만 |
|---|
| 2026.01.14 | ₩24,649 | ₩24,756 | ₩23,683 | ₩24,233 | -1.69% | 7376.2만 |
|---|
| 2026.01.13 | ₩25,494 | ₩25,655 | ₩24,770 | ₩25,132 | -1.42% | 5805.8만 |
|---|
| 2026.01.12 | ₩24,481 | ₩25,936 | ₩24,112 | ₩25,333 | +3.48% | 6400.6만 |
|---|
| 2026.01.09 | ₩23,925 | ₩25,346 | ₩23,308 | ₩24,904 | +4.09% | 7036.4만 |
|---|
| 2026.01.08 | ₩23,093 | ₩24,045 | ₩22,691 | ₩23,938 | +3.66% | 6420.5만 |
|---|
| 2026.01.07 | ₩23,965 | ₩24,220 | ₩23,469 | ₩23,482 | -2.01% | 5909.2만 |
|---|
| 2026.01.06 | ₩25,172 | ₩25,374 | ₩23,187 | ₩23,670 | -5.97% | 1.2억 |
|---|
| 2026.01.05 | ₩25,360 | ₩26,419 | ₩24,998 | ₩25,775 | +1.64% | 8071.3만 |
|---|
| 2026.01.02 | ₩26,540 | ₩26,593 | ₩23,978 | ₩24,300 | -8.44% | 1.1억 |
|---|
| 2025.12.31 | ₩26,365 | ₩26,419 | ₩25,588 | ₩25,628 | -2.80% | 4961.1만 |
|---|
| 2025.12.30 | ₩26,976 | ₩27,210 | ₩26,151 | ₩26,191 | -2.91% | 6627만 |
|---|
| 2025.12.29 | ₩27,934 | ₩27,988 | ₩26,781 | ₩26,808 | -4.03% | 7607.4만 |
|---|
| 2025.12.26 | ₩29,933 | ₩30,406 | ₩28,538 | ₩28,685 | -4.17% | 6800.9만 |
|---|
| 2025.12.24 | ₩30,375 | ₩30,670 | ₩28,931 | ₩29,973 | -1.32% | 4986만 |
|---|
| 2025.12.23 | ₩30,509 | ₩30,831 | ₩29,691 | ₩30,040 | -1.54% | 6228.4만 |
|---|
| 2025.12.22 | ₩30,751 | ₩31,837 | ₩30,174 | ₩30,617 | -0.44% | 9227.1만 |
|---|
| 2025.12.19 | ₩30,550 | ₩30,818 | ₩28,887 | ₩29,651 | -2.94% | 7278.8만 |
|---|
| 2025.12.18 | ₩29,356 | ₩30,845 | ₩28,746 | ₩29,960 | +2.06% | 9050.1만 |
|---|
| 2025.12.17 | ₩30,684 | ₩31,569 | ₩27,912 | ₩28,042 | -8.61% | 1.2억 |
|---|
| 2025.12.16 | ₩28,739 | ₩31,086 | ₩27,981 | ₩30,885 | +7.47% | 1.1억 |
|---|
| 2025.12.15 | ₩28,431 | ₩29,879 | ₩28,216 | ₩29,115 | +2.41% | 1.3억 |
|---|
| 2025.12.12 | ₩25,943 | ₩27,665 | ₩25,199 | ₩27,197 | +4.83% | 1억 |
|---|
| 2025.12.11 | ₩26,070 | ₩26,111 | ₩25,078 | ₩25,816 | -0.98% | 5425.6만 |
|---|
| 2025.12.10 | ₩25,749 | ₩27,023 | ₩25,454 | ₩26,365 | +2.40% | 6173.3만 |
|---|
| 2025.12.09 | ₩25,534 | ₩27,264 | ₩25,323 | ₩26,392 | +3.36% | 6274.6만 |
|---|
| 2025.12.08 | ₩26,728 | ₩27,009 | ₩25,258 | ₩25,789 | -3.51% | 7660.6만 |
|---|
| 2025.12.05 | ₩27,411 | ₩28,122 | ₩27,251 | ₩27,639 | +0.83% | 5324.1만 |
|---|
| 2025.12.04 | ₩27,076 | ₩27,635 | ₩26,540 | ₩27,586 | +1.88% | 6912만 |
|---|
| 2025.12.03 | ₩25,038 | ₩26,821 | ₩24,917 | ₩26,714 | +6.70% | 9600.5만 |
|---|
| 2025.12.02 | ₩24,917 | ₩25,574 | ₩23,884 | ₩24,689 | -0.91% | 7193.8만 |
|---|
| 2025.12.01 | ₩24,267 | ₩25,212 | ₩24,253 | ₩24,796 | +2.18% | 6563.8만 |
|---|
| 2025.11.28 | ₩24,434 | ₩25,145 | ₩24,394 | ₩24,837 | +1.65% | 4738만 |
|---|
| 2025.11.26 | ₩24,166 | ₩24,488 | ₩23,375 | ₩24,448 | +1.17% | 9168.4만 |
|---|
| 2025.11.25 | ₩23,107 | ₩23,791 | ₩22,154 | ₩23,656 | +2.38% | 8943.4만 |
|---|
| 2025.11.24 | ₩21,833 | ₩23,898 | ₩21,725 | ₩23,455 | +7.43% | 1.2억 |
|---|
| 2025.11.21 | ₩21,886 | ₩21,933 | ₩19,915 | ₩20,693 | -5.45% | 1.5억 |
|---|
| 2025.11.20 | ₩23,294 | ₩24,850 | ₩21,108 | ₩21,149 | -9.21% | 1.8억 |
|---|
| 2025.11.19 | ₩22,382 | ₩22,983 | ₩21,551 | ₩22,141 | -1.08% | 1억 |
|---|
| 2025.11.18 | ₩22,295 | ₩22,704 | ₩21,015 | ₩21,846 | -2.02% | 1.2억 |
|---|
| 2025.11.17 | ₩21,591 | ₩24,347 | ₩21,591 | ₩22,691 | +5.09% | 1.4억 |
|---|
| 2025.11.14 | ₩20,237 | ₩23,060 | ₩19,867 | ₩22,235 | +9.87% | 1.8억 |
|---|
| 2025.11.13 | ₩24,454 | ₩24,629 | ₩21,350 | ₩21,967 | -10.17% | 1.8억 |
|---|
| 2025.11.12 | ₩26,754 | ₩26,768 | ₩24,877 | ₩25,360 | -5.21% | 8661.7만 |
|---|
| 2025.11.11 | ₩26,426 | ₩26,795 | ₩25,574 | ₩26,406 | -0.08% | 7661.2만 |
|---|
| 2025.11.10 | ₩26,500 | ₩27,653 | ₩25,755 | ₩27,130 | +2.38% | 9726.2만 |
|---|
| 2025.11.07 | ₩26,339 | ₩26,352 | ₩24,381 | ₩25,306 | -3.92% | 1.5억 |
|---|
| 2025.11.06 | ₩29,396 | ₩30,080 | ₩25,990 | ₩27,371 | -6.89% | 1.7억 |
|---|
| 2025.11.05 | ₩28,196 | ₩29,919 | ₩26,821 | ₩29,396 | +4.26% | 1.1억 |
|---|
| 2025.11.04 | ₩28,538 | ₩29,316 | ₩27,224 | ₩27,277 | -4.42% | 1.2억 |
|---|
| 2025.11.03 | ₩28,820 | ₩31,086 | ₩28,547 | ₩30,362 | +5.35% | 1.2억 |
|---|
| 2025.10.31 | ₩27,720 | ₩29,034 | ₩27,326 | ₩28,887 | +4.21% | 1.2억 |
|---|
| 2025.10.30 | ₩28,297 | ₩28,820 | ₩26,848 | ₩26,902 | -4.93% | 1.2억 |
|---|
| 2025.10.29 | ₩29,799 | ₩30,187 | ₩28,511 | ₩29,624 | -0.59% | 1.2억 |
|---|
| 2025.10.28 | ₩28,813 | ₩30,362 | ₩28,431 | ₩29,530 | +2.49% | 1.4억 |
|---|
| 2025.10.27 | ₩27,009 | ₩29,463 | ₩26,862 | ₩28,498 | +5.51% | 1.7억 |
|---|
| 2025.10.24 | ₩27,921 | ₩28,511 | ₩25,883 | ₩26,272 | -5.91% | 1.3억 |
|---|
| 2025.10.23 | ₩24,676 | ₩28,243 | ₩24,019 | ₩28,176 | +14.18% | 1.9억 |
|---|
| 2025.10.22 | ₩27,532 | ₩27,800 | ₩25,762 | ₩26,956 | -2.09% | 1.2억 |
|---|
| 2025.10.21 | ₩27,814 | ₩28,270 | ₩27,371 | ₩27,438 | -1.35% | 6957.8만 |
|---|
| 2025.10.20 | ₩27,639 | ₩28,350 | ₩27,224 | ₩28,042 | +1.46% | 8861.3만 |
|---|
| 2025.10.17 | ₩25,427 | ₩27,318 | ₩25,185 | ₩27,049 | +6.38% | 1.3억 |
|---|
| 2025.10.16 | ₩26,567 | ₩27,116 | ₩24,917 | ₩25,802 | -2.88% | 1.2억 |
|---|
| 2025.10.15 | ₩26,593 | ₩27,264 | ₩25,547 | ₩26,607 | +0.05% | 1억 |
|---|
| 2025.10.14 | ₩25,601 | ₩26,518 | ₩24,528 | ₩25,883 | +1.10% | 1.1억 |
|---|
| 2025.10.13 | ₩25,293 | ₩26,842 | ₩24,853 | ₩26,674 | +5.46% | 1.1억 |
|---|
| 2025.10.10 | ₩26,982 | ₩27,787 | ₩23,871 | ₩24,086 | -10.74% | 2.1억 |
|---|