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 | ₩13,921 | ₩14,377 | ₩13,747 | ₩13,948 | +0.19% | 6069.3만 |
| 2026.10.08 | ₩13,385 | ₩13,492 | ₩12,922 | ₩13,425 | +0.30% | 3891.3만 |
| 2026.10.07 | ₩13,673 | ₩13,961 | ₩13,385 | ₩13,613 | -0.44% | 4653만 |
| 2026.10.06 | ₩13,941 | ₩14,028 | ₩13,680 | ₩13,827 | -0.82% | 4849.3만 |
| 2026.10.05 | ₩13,009 | ₩13,908 | ₩12,727 | ₩13,693 | +5.26% | 6601.8만 |
| 2026.10.02 | ₩12,426 | ₩13,398 | ₩12,385 | ₩13,143 | +5.77% | 8667만 |
| 2026.10.01 | ₩12,218 | ₩12,406 | ₩12,003 | ₩12,030 | -1.54% | 5762.5만 |
| 2026.09.30 | ₩11,909 | ₩12,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,084 |
| +1.46% |
| 6727.1만 |
| 2026.09.29 | ₩12,338 | ₩12,338 | ₩11,869 | ₩11,963 | -3.04% | 6011.3만 |
|---|
| 2026.09.28 | ₩13,043 | ₩13,116 | ₩12,218 | ₩12,271 | -5.91% | 6416.8만 |
|---|
| 2026.09.25 | ₩14,243 | ₩14,390 | ₩13,009 | ₩13,331 | -6.40% | 8958.2만 |
|---|
| 2026.09.24 | ₩13,733 | ₩14,156 | ₩13,599 | ₩13,747 | +0.10% | 5216.4만 |
|---|
| 2026.09.23 | ₩13,914 | ₩14,404 | ₩13,733 | ₩13,934 | +0.14% | 5763.7만 |
|---|
| 2026.09.22 | ₩13,867 | ₩13,948 | ₩13,398 | ₩13,814 | -0.39% | 6017.3만 |
|---|
| 2026.09.21 | ₩13,425 | ₩13,881 | ₩13,385 | ₩13,666 | +1.80% | 6499.5만 |
|---|
| 2026.09.18 | ₩13,250 | ₩13,371 | ₩12,647 | ₩12,915 | -2.53% | 6767.2만 |
|---|
| 2026.09.17 | ₩13,136 | ₩13,599 | ₩12,848 | ₩13,022 | -0.87% | 7096.4만 |
|---|
| 2026.09.16 | ₩12,473 | ₩12,969 | ₩12,271 | ₩12,486 | +0.11% | 5222.8만 |
|---|
| 2026.09.15 | ₩12,533 | ₩12,794 | ₩12,204 | ₩12,406 | -1.02% | 5562.9만 |
|---|
| 2026.09.14 | ₩12,607 | ₩13,170 | ₩12,419 | ₩12,566 | -0.32% | 5710.6만 |
|---|
| 2026.09.11 | ₩12,929 | ₩13,250 | ₩12,756 | ₩13,022 | +0.73% | 5054.9만 |
|---|
| 2026.09.10 | ₩12,687 | ₩13,304 | ₩12,473 | ₩12,902 | +1.69% | 4634.7만 |
|---|
| 2026.09.09 | ₩13,230 | ₩13,757 | ₩13,163 | ₩13,210 | -0.15% | 6705.5만 |
|---|
| 2026.09.08 | ₩12,473 | ₩13,344 | ₩12,385 | ₩13,237 | +6.13% | 8462.1만 |
|---|
| 2026.09.04 | ₩12,862 | ₩13,049 | ₩12,070 | ₩12,271 | -4.59% | 1.4억 |
|---|
| 2026.09.03 | ₩13,183 | ₩14,471 | ₩13,170 | ₩13,921 | +5.60% | 1.5억 |
|---|
| 2026.09.02 | ₩12,841 | ₩12,848 | ₩12,070 | ₩12,566 | -2.14% | 8836.4만 |
|---|
| 2026.09.01 | ₩12,868 | ₩12,993 | ₩12,285 | ₩12,513 | -2.76% | 9284.3만 |
|---|
| 2026.08.31 | ₩11,943 | ₩13,438 | ₩11,936 | ₩13,371 | +11.96% | 1.1억 |
|---|
| 2026.08.28 | ₩12,647 | ₩12,768 | ₩11,805 | ₩12,043 | -4.77% | 7527.7만 |
|---|
| 2026.08.27 | ₩11,909 | ₩12,553 | ₩11,842 | ₩12,486 | +4.84% | 7993.5만 |
|---|
| 2026.08.26 | ₩11,842 | ₩12,312 | ₩11,655 | ₩11,896 | +0.45% | 1억 |
|---|
| 2026.08.25 | ₩12,157 | ₩12,660 | ₩12,124 | ₩12,191 | +0.28% | 8480만 |
|---|
| 2026.08.24 | ₩13,022 | ₩13,143 | ₩12,057 | ₩12,124 | -6.90% | 8938.6만 |
|---|
| 2026.08.21 | ₩12,231 | ₩13,371 | ₩12,017 | ₩13,103 | +7.13% | 1.4억 |
|---|
| 2026.08.20 | ₩11,990 | ₩12,070 | ₩11,467 | ₩11,909 | -0.67% | 1.2억 |
|---|
| 2026.08.19 | ₩11,507 | ₩12,365 | ₩11,292 | ₩12,325 | +7.11% | 1.1억 |
|---|
| 2026.08.18 | ₩11,131 | ₩11,628 | ₩10,984 | ₩11,373 | +2.17% | 1.2억 |
|---|
| 2026.08.17 | ₩11,641 | ₩11,956 | ₩11,413 | ₩11,547 | -0.81% | 1.2억 |
|---|
| 2026.08.14 | ₩11,762 | ₩12,365 | ₩11,279 | ₩11,748 | -0.11% | 1.4억 |
|---|
| 2026.08.13 | ₩10,756 | ₩11,708 | ₩10,642 | ₩11,587 | +7.73% | 1.2억 |
|---|
| 2026.08.12 | ₩11,299 | ₩11,319 | ₩10,528 | ₩10,796 | -4.45% | 1.1억 |
|---|
| 2026.08.11 | ₩11,158 | ₩11,373 | ₩10,930 | ₩11,145 | -0.12% | 9046.5만 |
|---|
| 2026.08.10 | ₩10,756 | ₩11,105 | ₩10,716 | ₩11,011 | +2.37% | 7863.3만 |
|---|
| 2026.08.07 | ₩10,468 | ₩11,212 | ₩10,407 | ₩10,877 | +3.91% | 9297.8만 |
|---|
| 2026.08.06 | ₩10,132 | ₩10,528 | ₩10,032 | ₩10,300 | +1.65% | 8606.1만 |
|---|
| 2026.08.05 | ₩10,582 | ₩10,807 | ₩10,354 | ₩10,421 | -1.52% | 9135.4만 |
|---|
| 2026.08.04 | ₩10,615 | ₩10,964 | ₩10,394 | ₩10,823 | +1.96% | 1.1억 |
|---|
| 2026.08.03 | ₩9,784 | ₩10,649 | ₩9,750 | ₩10,474 | +7.06% | 9780.1만 |
|---|
| 2026.07.31 | ₩9,710 | ₩10,084 | ₩9,227 | ₩9,804 | +0.97% | 8577.1만 |
|---|
| 2026.07.30 | ₩9,294 | ₩9,790 | ₩9,214 | ₩9,670 | +4.04% | 8774.9만 |
|---|
| 2026.07.29 | ₩9,589 | ₩9,703 | ₩8,979 | ₩9,039 | -5.73% | 8486.1만 |
|---|
| 2026.07.28 | ₩9,509 | ₩9,844 | ₩9,187 | ₩9,589 | +0.85% | 8605만 |
|---|
| 2026.07.27 | ₩9,965 | ₩10,219 | ₩9,415 | ₩9,710 | -2.56% | 9337.4만 |
|---|
| 2026.07.24 | ₩10,474 | ₩10,611 | ₩9,549 | ₩9,951 | -4.99% | 1.2억 |
|---|
| 2026.07.23 | ₩12,097 | ₩12,164 | ₩10,112 | ₩10,407 | -13.97% | 2.2억 |
|---|
| 2026.07.22 | ₩14,806 | ₩15,182 | ₩14,598 | ₩14,699 | -0.72% | 4859.9만 |
|---|
| 2026.07.21 | ₩14,478 | ₩15,477 | ₩14,384 | ₩15,061 | +4.03% | 4541.2만 |
|---|
| 2026.07.20 | ₩15,678 | ₩15,718 | ₩14,350 | ₩14,377 | -8.30% | 4956.9만 |
|---|
| 2026.07.17 | ₩15,343 | ₩15,665 | ₩14,967 | ₩15,269 | -0.48% | 4004.3만 |
|---|
| 2026.07.16 | ₩16,241 | ₩16,469 | ₩15,638 | ₩16,121 | -0.74% | 4322.4만 |
|---|
| 2026.07.15 | ₩16,831 | ₩17,421 | ₩16,094 | ₩16,389 | -2.63% | 5176.4만 |
|---|
| 2026.07.14 | ₩16,804 | ₩17,067 | ₩16,442 | ₩16,563 | -1.44% | 3588.6만 |
|---|
| 2026.07.13 | ₩17,301 | ₩17,374 | ₩16,161 | ₩16,456 | -4.88% | 4766.9만 |
|---|
| 2026.07.10 | ₩17,810 | ₩18,033 | ₩17,153 | ₩17,556 | -1.43% | 4384.3만 |
|---|
| 2026.07.09 | ₩16,442 | ₩17,596 | ₩16,188 | ₩17,462 | +6.20% | 5020.4만 |
|---|
| 2026.07.08 | ₩16,912 | ₩16,925 | ₩16,147 | ₩16,442 | -2.78% | 4772.6만 |
|---|
| 2026.07.07 | ₩18,441 | ₩18,691 | ₩17,113 | ₩17,220 | -6.62% | 4607.2만 |
|---|
| 2026.07.06 | ₩16,858 | ₩18,736 | ₩16,275 | ₩18,709 | +10.98% | 5602.1만 |
|---|
| 2026.07.02 | ₩19,695 | ₩20,077 | ₩16,161 | ₩16,496 | -16.24% | 9775.8만 |
|---|
| 2026.07.01 | ₩19,098 | ₩20,117 | ₩18,809 | ₩19,447 | +1.83% | 6087.7만 |
|---|
| 2026.06.30 | ₩17,730 | ₩19,379 | ₩17,730 | ₩18,991 | +7.11% | 6607.1만 |
|---|
| 2026.06.29 | ₩15,785 | ₩18,374 | ₩15,597 | ₩18,293 | +15.89% | 8130.5만 |
|---|
| 2026.06.26 | ₩14,860 | ₩16,281 | ₩14,712 | ₩15,584 | +4.87% | 5758.5만 |
|---|
| 2026.06.25 | ₩15,302 | ₩15,591 | ₩14,942 | ₩15,262 | -0.26% | 4304.6만 |
|---|
| 2026.06.24 | ₩15,678 | ₩16,053 | ₩15,101 | ₩15,316 | -2.31% | 3747.4만 |
|---|
| 2026.06.23 | ₩16,791 | ₩16,791 | ₩15,591 | ₩15,852 | -5.59% | 6066.9만 |
|---|
| 2026.06.22 | ₩17,146 | ₩18,897 | ₩17,100 | ₩18,065 | +5.36% | 5697.3만 |
|---|
| 2026.06.18 | ₩17,435 | ₩17,826 | ₩16,281 | ₩17,649 | +1.23% | 6579.8만 |
|---|
| 2026.06.17 | ₩17,770 | ₩18,119 | ₩17,093 | ₩17,328 | -2.49% | 5181.2만 |
|---|
| 2026.06.16 | ₩17,999 | ₩18,763 | ₩17,691 | ₩18,038 | +0.22% | 5530.6만 |
|---|
| 2026.06.15 | ₩18,736 | ₩19,004 | ₩18,293 | ₩18,628 | -0.57% | 6339.3만 |
|---|
| 2026.06.12 | ₩17,623 | ₩18,253 | ₩16,496 | ₩18,226 | +3.42% | 9429.7만 |
|---|
| 2026.06.11 | ₩16,697 | ₩17,837 | ₩16,053 | ₩17,596 | +5.38% | 6587.2만 |
|---|
| 2026.06.10 | ₩17,012 | ₩17,502 | ₩16,027 | ₩16,147 | -5.08% | 5175만 |
|---|
| 2026.06.09 | ₩18,769 | ₩19,447 | ₩16,362 | ₩17,462 | -6.97% | 7813만 |
|---|
| 2026.06.08 | ₩17,488 | ₩18,926 | ₩17,368 | ₩18,588 | +6.29% | 5541.6만 |
|---|
| 2026.06.05 | ₩19,802 | ₩20,198 | ₩16,811 | ₩17,059 | -13.85% | 8038.6만 |
|---|
| 2026.06.04 | ₩19,748 | ₩20,359 | ₩19,500 | ₩19,634 | -0.58% | 4621.5만 |
|---|
| 2026.06.03 | ₩19,661 | ₩21,063 | ₩19,408 | ₩20,131 | +2.39% | 6681.1만 |
|---|
| 2026.06.02 | ₩19,634 | ₩20,171 | ₩19,193 | ₩20,131 | +2.53% | 6151.6만 |
|---|
| 2026.06.01 | ₩20,553 | ₩20,754 | ₩19,379 | ₩19,406 | -5.58% | 7039.2만 |
|---|
| 2026.05.29 | ₩21,773 | ₩21,887 | ₩20,620 | ₩21,351 | -1.94% | 6776.6만 |
|---|
| 2026.05.28 | ₩21,579 | ₩22,196 | ₩21,445 | ₩21,995 | +1.93% | 5468.1만 |
|---|
| 2026.05.27 | ₩22,095 | ₩22,357 | ₩21,378 | ₩21,834 | -1.18% | 7848.7만 |
|---|
| 2026.05.26 | ₩20,855 | ₩21,344 | ₩20,479 | ₩21,177 | +1.54% | 7203.7만 |
|---|
| 2026.05.22 | ₩20,144 | ₩20,989 | ₩19,956 | ₩20,466 | +1.60% | 8163만 |
|---|
| 2026.05.21 | ₩20,131 | ₩20,585 | ₩19,259 | ₩19,742 | -1.93% | 7524.9만 |
|---|
| 2026.05.20 | ₩18,803 | ₩19,699 | ₩18,689 | ₩19,675 | +4.64% | 6963.1만 |
|---|
| 2026.05.19 | ₩18,387 | ₩18,622 | ₩17,515 | ₩18,494 | +0.58% | 7480.3만 |
|---|
| 2026.05.18 | ₩19,943 | ₩20,090 | ₩18,588 | ₩19,044 | -4.51% | 9076만 |
|---|
| 2026.05.15 | ₩21,405 | ₩21,458 | ₩20,173 | ₩20,198 | -5.64% | 8137.2만 |
|---|
| 2026.05.14 | ₩22,692 | ₩23,229 | ₩22,142 | ₩22,330 | -1.60% | 8226.4만 |
|---|
| 2026.05.13 | ₩21,726 | ₩23,356 | ₩21,069 | ₩22,585 | +3.95% | 1.3억 |
|---|
| 2026.05.12 | ₩22,209 | ₩22,853 | ₩20,265 | ₩21,405 | -3.62% | 1.1억 |
|---|
| 2026.05.11 | ₩20,345 | ₩22,974 | ₩19,809 | ₩22,578 | +10.98% | 1.6억 |
|---|
| 2026.05.08 | ₩19,849 | ₩21,217 | ₩19,835 | ₩20,949 | +5.54% | 1.2억 |
|---|
| 2026.05.07 | ₩19,031 | ₩19,782 | ₩18,535 | ₩19,406 | +1.97% | 1.2억 |
|---|
| 2026.05.06 | ₩17,100 | ₩18,481 | ₩16,914 | ₩18,213 | +6.51% | 9077.9만 |
|---|
| 2026.05.05 | ₩17,918 | ₩18,535 | ₩17,356 | ₩17,381 | -2.99% | 8320.7만 |
|---|
| 2026.05.04 | ₩17,468 | ₩17,873 | ₩16,992 | ₩17,676 | +1.19% | 7435.1만 |
|---|
| 2026.05.01 | ₩16,804 | ₩18,146 | ₩16,550 | ₩17,529 | +4.31% | 9435.9만 |
|---|
| 2026.04.30 | ₩15,986 | ₩17,006 | ₩15,591 | ₩16,724 | +4.61% | 7201만 |
|---|
| 2026.04.29 | ₩16,228 | ₩16,308 | ₩15,758 | ₩16,000 | -1.40% | 5669.1만 |
|---|
| 2026.04.28 | ₩16,161 | ₩16,831 | ₩15,986 | ₩16,281 | +0.75% | 7221.6만 |
|---|
| 2026.04.27 | ₩15,946 | ₩16,697 | ₩15,249 | ₩16,523 | +3.62% | 8662.6만 |
|---|
| 2026.04.24 | ₩16,094 | ₩16,872 | ₩15,852 | ₩16,322 | +1.42% | 1.1억 |
|---|
| 2026.04.23 | ₩16,268 | ₩17,146 | ₩15,638 | ₩16,121 | -0.91% | 1.4억 |
|---|
| 2026.04.22 | ₩17,361 | ₩17,837 | ₩17,167 | ₩17,341 | -0.12% | 8730.2만 |
|---|
| 2026.04.21 | ₩17,864 | ₩17,958 | ₩17,153 | ₩17,260 | -3.38% | 7391.9만 |
|---|
| 2026.04.20 | ₩18,736 | ₩19,125 | ₩17,435 | ₩17,824 | -4.87% | 1억 |
|---|
| 2026.04.17 | ₩18,159 | ₩19,353 | ₩17,770 | ₩18,642 | +2.66% | 1.6억 |
|---|
| 2026.04.16 | ₩17,985 | ₩18,012 | ₩16,898 | ₩17,529 | -2.54% | 1.1억 |
|---|
| 2026.04.15 | ₩15,691 | ₩18,045 | ₩15,316 | ₩17,837 | +13.68% | 1.7억 |
|---|
| 2026.04.14 | ₩14,940 | ₩15,745 | ₩14,712 | ₩15,477 | +3.59% | 9520.7만 |
|---|
| 2026.04.13 | ₩14,323 | ₩14,820 | ₩14,189 | ₩14,498 | +1.22% | 9363만 |
|---|
| 2026.04.10 | ₩14,015 | ₩14,338 | ₩13,720 | ₩14,229 | +1.53% | 9084.3만 |
|---|
| 2026.04.09 | ₩13,774 | ₩14,242 | ₩13,304 | ₩14,015 | +1.75% | 1.1억 |
|---|
| 2026.04.08 | ₩15,463 | ₩15,517 | ₩13,501 | ₩13,800 | -10.75% | 1.4억 |
|---|
| 2026.04.07 | ₩14,035 | ₩14,176 | ₩13,291 | ₩14,069 | +0.24% | 1.3억 |
|---|
| 2026.04.06 | ₩15,423 | ₩15,839 | ₩14,069 | ₩14,578 | -5.48% | 1.3억 |
|---|
| 2026.04.02 | ₩15,571 | ₩16,121 | ₩15,121 | ₩15,249 | -2.07% | 1.4억 |
|---|
| 2026.04.01 | ₩16,912 | ₩17,287 | ₩16,496 | ₩17,126 | +1.27% | 9014.9만 |
|---|
| 2026.03.31 | ₩15,457 | ₩16,429 | ₩15,450 | ₩16,295 | +5.42% | 8736.6만 |
|---|
| 2026.03.30 | ₩15,839 | ₩15,960 | ₩14,645 | ₩14,927 | -5.76% | 6654.2만 |
|---|
| 2026.03.27 | ₩16,188 | ₩16,188 | ₩15,289 | ₩15,504 | -4.23% | 7348.4만 |
|---|
| 2026.03.26 | ₩17,287 | ₩17,542 | ₩16,389 | ₩16,429 | -4.97% | 6509.2만 |
|---|
| 2026.03.25 | ₩18,065 | ₩18,628 | ₩17,602 | ₩17,676 | -2.15% | 6186.4만 |
|---|
| 2026.03.24 | ₩16,845 | ₩17,837 | ₩16,811 | ₩17,435 | +3.50% | 6410만 |
|---|
| 2026.03.23 | ₩16,684 | ₩17,770 | ₩16,684 | ₩17,368 | +4.10% | 1.1억 |
|---|
| 2026.03.20 | ₩17,301 | ₩17,314 | ₩15,919 | ₩16,255 | -6.05% | 8344.7만 |
|---|
| 2026.03.19 | ₩18,025 | ₩18,025 | ₩17,234 | ₩17,395 | -3.50% | 9080.3만 |
|---|
| 2026.03.18 | ₩19,178 | ₩19,567 | ₩18,535 | ₩18,588 | -3.08% | 4798.2만 |
|---|
| 2026.03.17 | ₩18,863 | ₩19,286 | ₩18,619 | ₩19,205 | +1.81% | 5267.9만 |
|---|
| 2026.03.16 | ₩18,910 | ₩19,621 | ₩18,756 | ₩18,870 | -0.21% | 5877.8만 |
|---|
| 2026.03.13 | ₩19,219 | ₩19,312 | ₩18,340 | ₩18,467 | -3.91% | 5774.8만 |
|---|
| 2026.03.12 | ₩19,822 | ₩19,970 | ₩18,814 | ₩18,856 | -4.87% | 5773.4만 |
|---|
| 2026.03.11 | ₩19,561 | ₩20,922 | ₩19,561 | ₩20,104 | +2.78% | 6660.9만 |
|---|
| 2026.03.10 | ₩19,561 | ₩19,990 | ₩19,178 | ₩19,286 | -1.41% | 6041.2만 |
|---|
| 2026.03.09 | ₩18,400 | ₩19,515 | ₩17,582 | ₩19,245 | +4.59% | 8238.1만 |
|---|
| 2026.03.06 | ₩19,185 | ₩19,607 | ₩18,816 | ₩19,058 | -0.66% | 6256.9만 |
|---|
| 2026.03.05 | ₩19,554 | ₩20,251 | ₩19,346 | ₩19,929 | +1.92% | 5467.2만 |
|---|
| 2026.03.04 | ₩19,205 | ₩20,218 | ₩18,917 | ₩19,996 | +4.12% | 6366.5만 |
|---|
| 2026.03.03 | ₩18,964 | ₩19,095 | ₩18,032 | ₩18,722 | -1.27% | 7340.9만 |
|---|
| 2026.03.02 | ₩18,528 | ₩19,903 | ₩18,307 | ₩19,768 | +6.70% | 5873만 |
|---|
| 2026.02.27 | ₩19,768 | ₩20,171 | ₩19,286 | ₩19,715 | -0.27% | 5521.8만 |
|---|
| 2026.02.26 | ₩20,949 | ₩21,177 | ₩19,849 | ₩20,345 | -2.88% | 5362.2만 |
|---|
| 2026.02.25 | ₩20,734 | ₩21,525 | ₩20,734 | ₩21,244 | +2.46% | 4098.3만 |
|---|
| 2026.02.24 | ₩19,507 | ₩20,586 | ₩19,312 | ₩20,452 | +4.85% | 5629.3만 |
|---|
| 2026.02.23 | ₩20,271 | ₩20,312 | ₩18,950 | ₩19,487 | -3.87% | 6967.9만 |
|---|
| 2026.02.20 | ₩20,379 | ₩21,029 | ₩20,117 | ₩20,707 | +1.61% | 5909.7만 |
|---|
| 2026.02.19 | ₩20,298 | ₩21,096 | ₩19,996 | ₩20,734 | +2.15% | 5669.5만 |
|---|
| 2026.02.18 | ₩20,694 | ₩21,284 | ₩20,546 | ₩20,694 | 0.00% | 5149.9만 |
|---|
| 2026.02.17 | ₩20,841 | ₩20,975 | ₩19,634 | ₩20,667 | -0.84% | 7584.4만 |
|---|
| 2026.02.13 | ₩21,042 | ₩22,035 | ₩20,694 | ₩21,364 | +1.53% | 8076.5만 |
|---|
| 2026.02.12 | ₩22,746 | ₩23,356 | ₩21,029 | ₩21,311 | -6.31% | 8207.4만 |
|---|
| 2026.02.11 | ₩22,504 | ₩23,376 | ₩21,673 | ₩22,531 | +0.12% | 7145.9만 |
|---|
| 2026.02.10 | ₩21,512 | ₩22,424 | ₩21,391 | ₩22,209 | +3.24% | 6204.6만 |
|---|
| 2026.02.09 | ₩20,694 | ₩21,820 | ₩20,412 | ₩21,418 | +3.50% | 6095.3만 |
|---|
| 2026.02.06 | ₩19,802 | ₩21,136 | ₩19,495 | ₩20,788 | +4.98% | 8613.1만 |
|---|
| 2026.02.05 | ₩19,447 | ₩19,956 | ₩18,508 | ₩19,447 | 0.00% | 8974.1만 |
|---|
| 2026.02.04 | ₩21,861 | ₩22,221 | ₩19,648 | ₩20,345 | -6.93% | 9843.7만 |
|---|
| 2026.02.03 | ₩22,276 | ₩22,719 | ₩21,163 | ₩21,995 | -1.26% | 7962.2만 |
|---|
| 2026.02.02 | ₩21,954 | ₩22,598 | ₩21,249 | ₩22,022 | +0.31% | 7508.9만 |
|---|
| 2026.01.30 | ₩22,457 | ₩23,926 | ₩22,162 | ₩22,947 | +2.18% | 1억 |
|---|
| 2026.01.29 | ₩23,812 | ₩24,073 | ₩21,344 | ₩21,539 | -9.55% | 1.2억 |
|---|
| 2026.01.28 | ₩23,202 | ₩23,872 | ₩23,014 | ₩23,121 | -0.35% | 7541.1만 |
|---|
| 2026.01.27 | ₩23,799 | ₩23,805 | ₩23,068 | ₩23,094 | -2.96% | 4115.5만 |
|---|
| 2026.01.26 | ₩24,650 | ₩24,657 | ₩23,470 | ₩23,577 | -4.35% | 5077.9만 |
|---|
| 2026.01.23 | ₩24,945 | ₩25,495 | ₩24,570 | ₩25,106 | +0.65% | 6682.9만 |
|---|
| 2026.01.22 | ₩23,658 | ₩25,187 | ₩23,376 | ₩25,173 | +6.41% | 8607만 |
|---|
| 2026.01.21 | ₩22,250 | ₩23,953 | ₩22,035 | ₩23,242 | +4.46% | 8548.4만 |
|---|
| 2026.01.20 | ₩23,101 | ₩23,242 | ₩21,807 | ₩22,008 | -4.73% | 7685.4만 |
|---|
| 2026.01.16 | ₩24,221 | ₩25,059 | ₩23,765 | ₩24,020 | -0.83% | 5480만 |
|---|
| 2026.01.15 | ₩24,442 | ₩24,892 | ₩24,047 | ₩24,114 | -1.34% | 6023.2만 |
|---|
| 2026.01.14 | ₩24,650 | ₩24,757 | ₩23,685 | ₩24,234 | -1.69% | 7376.2만 |
|---|
| 2026.01.13 | ₩25,495 | ₩25,656 | ₩24,771 | ₩25,133 | -1.42% | 5805.8만 |
|---|
| 2026.01.12 | ₩24,483 | ₩25,938 | ₩24,114 | ₩25,334 | +3.48% | 6400.6만 |
|---|
| 2026.01.09 | ₩23,926 | ₩25,348 | ₩23,309 | ₩24,905 | +4.09% | 7036.4만 |
|---|
| 2026.01.08 | ₩23,094 | ₩24,047 | ₩22,692 | ₩23,939 | +3.66% | 6420.5만 |
|---|
| 2026.01.07 | ₩23,966 | ₩24,221 | ₩23,470 | ₩23,483 | -2.01% | 5909.2만 |
|---|
| 2026.01.06 | ₩25,173 | ₩25,376 | ₩23,188 | ₩23,671 | -5.97% | 1.2억 |
|---|
| 2026.01.05 | ₩25,361 | ₩26,420 | ₩24,999 | ₩25,777 | +1.64% | 8071.3만 |
|---|
| 2026.01.02 | ₩26,541 | ₩26,595 | ₩23,980 | ₩24,301 | -8.44% | 1.1억 |
|---|
| 2025.12.31 | ₩26,367 | ₩26,420 | ₩25,589 | ₩25,629 | -2.80% | 4961.1만 |
|---|
| 2025.12.30 | ₩26,977 | ₩27,212 | ₩26,152 | ₩26,192 | -2.91% | 6627만 |
|---|
| 2025.12.29 | ₩27,936 | ₩27,990 | ₩26,783 | ₩26,809 | -4.03% | 7607.4만 |
|---|
| 2025.12.26 | ₩29,934 | ₩30,408 | ₩28,539 | ₩28,687 | -4.17% | 6800.9만 |
|---|
| 2025.12.24 | ₩30,377 | ₩30,672 | ₩28,932 | ₩29,974 | -1.32% | 4986만 |
|---|
| 2025.12.23 | ₩30,511 | ₩30,833 | ₩29,693 | ₩30,042 | -1.54% | 6228.4만 |
|---|
| 2025.12.22 | ₩30,752 | ₩31,839 | ₩30,176 | ₩30,618 | -0.44% | 9227.1만 |
|---|
| 2025.12.19 | ₩30,551 | ₩30,819 | ₩28,888 | ₩29,653 | -2.94% | 7278.8만 |
|---|
| 2025.12.18 | ₩29,358 | ₩30,846 | ₩28,747 | ₩29,961 | +2.06% | 9050.1만 |
|---|
| 2025.12.17 | ₩30,685 | ₩31,570 | ₩27,913 | ₩28,043 | -8.61% | 1.2억 |
|---|
| 2025.12.16 | ₩28,741 | ₩31,088 | ₩27,983 | ₩30,886 | +7.47% | 1.1억 |
|---|
| 2025.12.15 | ₩28,432 | ₩29,881 | ₩28,218 | ₩29,116 | +2.41% | 1.3억 |
|---|
| 2025.12.12 | ₩25,944 | ₩27,666 | ₩25,200 | ₩27,198 | +4.83% | 1억 |
|---|
| 2025.12.11 | ₩26,072 | ₩26,112 | ₩25,079 | ₩25,817 | -0.98% | 5425.6만 |
|---|
| 2025.12.10 | ₩25,750 | ₩27,024 | ₩25,455 | ₩26,367 | +2.40% | 6173.3만 |
|---|
| 2025.12.09 | ₩25,535 | ₩27,265 | ₩25,325 | ₩26,394 | +3.36% | 6274.6만 |
|---|
| 2025.12.08 | ₩26,729 | ₩27,011 | ₩25,259 | ₩25,790 | -3.51% | 7660.6만 |
|---|
| 2025.12.05 | ₩27,413 | ₩28,124 | ₩27,252 | ₩27,641 | +0.83% | 5324.1만 |
|---|
| 2025.12.04 | ₩27,078 | ₩27,637 | ₩26,541 | ₩27,587 | +1.88% | 6912만 |
|---|
| 2025.12.03 | ₩25,039 | ₩26,823 | ₩24,918 | ₩26,716 | +6.70% | 9600.5만 |
|---|
| 2025.12.02 | ₩24,918 | ₩25,576 | ₩23,886 | ₩24,690 | -0.91% | 7193.8만 |
|---|
| 2025.12.01 | ₩24,268 | ₩25,213 | ₩24,255 | ₩24,798 | +2.18% | 6563.8만 |
|---|
| 2025.11.28 | ₩24,436 | ₩25,146 | ₩24,395 | ₩24,838 | +1.65% | 4738만 |
|---|
| 2025.11.26 | ₩24,167 | ₩24,489 | ₩23,376 | ₩24,449 | +1.17% | 9168.4만 |
|---|
| 2025.11.25 | ₩23,108 | ₩23,792 | ₩22,156 | ₩23,658 | +2.38% | 8943.4만 |
|---|
| 2025.11.24 | ₩21,834 | ₩23,899 | ₩21,726 | ₩23,457 | +7.43% | 1.2억 |
|---|
| 2025.11.21 | ₩21,887 | ₩21,934 | ₩19,916 | ₩20,694 | -5.45% | 1.5억 |
|---|
| 2025.11.20 | ₩23,296 | ₩24,851 | ₩21,110 | ₩21,150 | -9.21% | 1.8억 |
|---|
| 2025.11.19 | ₩22,384 | ₩22,984 | ₩21,552 | ₩22,142 | -1.08% | 1억 |
|---|
| 2025.11.18 | ₩22,296 | ₩22,706 | ₩21,016 | ₩21,847 | -2.02% | 1.2억 |
|---|
| 2025.11.17 | ₩21,592 | ₩24,348 | ₩21,592 | ₩22,692 | +5.09% | 1.4억 |
|---|
| 2025.11.14 | ₩20,238 | ₩23,061 | ₩19,868 | ₩22,236 | +9.87% | 1.8억 |
|---|
| 2025.11.13 | ₩24,456 | ₩24,630 | ₩21,351 | ₩21,968 | -10.17% | 1.8억 |
|---|
| 2025.11.12 | ₩26,756 | ₩26,769 | ₩24,878 | ₩25,361 | -5.21% | 8661.7만 |
|---|
| 2025.11.11 | ₩26,427 | ₩26,796 | ₩25,576 | ₩26,407 | -0.08% | 7661.2만 |
|---|
| 2025.11.10 | ₩26,501 | ₩27,654 | ₩25,757 | ₩27,131 | +2.38% | 9726.2만 |
|---|
| 2025.11.07 | ₩26,340 | ₩26,353 | ₩24,382 | ₩25,307 | -3.92% | 1.5억 |
|---|
| 2025.11.06 | ₩29,398 | ₩30,082 | ₩25,991 | ₩27,373 | -6.89% | 1.7억 |
|---|
| 2025.11.05 | ₩28,197 | ₩29,921 | ₩26,823 | ₩29,398 | +4.26% | 1.1억 |
|---|
| 2025.11.04 | ₩28,539 | ₩29,317 | ₩27,225 | ₩27,279 | -4.42% | 1.2억 |
|---|
| 2025.11.03 | ₩28,821 | ₩31,088 | ₩28,549 | ₩30,363 | +5.35% | 1.2억 |
|---|
| 2025.10.31 | ₩27,721 | ₩29,036 | ₩27,327 | ₩28,888 | +4.21% | 1.2억 |
|---|
| 2025.10.30 | ₩28,298 | ₩28,821 | ₩26,850 | ₩26,903 | -4.93% | 1.2억 |
|---|
| 2025.10.29 | ₩29,800 | ₩30,189 | ₩28,513 | ₩29,626 | -0.59% | 1.2억 |
|---|
| 2025.10.28 | ₩28,814 | ₩30,363 | ₩28,432 | ₩29,532 | +2.49% | 1.4억 |
|---|
| 2025.10.27 | ₩27,011 | ₩29,465 | ₩26,863 | ₩28,499 | +5.51% | 1.7억 |
|---|
| 2025.10.24 | ₩27,923 | ₩28,513 | ₩25,884 | ₩26,273 | -5.91% | 1.3억 |
|---|
| 2025.10.23 | ₩24,677 | ₩28,244 | ₩24,020 | ₩28,177 | +14.18% | 1.9억 |
|---|
| 2025.10.22 | ₩27,534 | ₩27,802 | ₩25,763 | ₩26,957 | -2.09% | 1.2억 |
|---|
| 2025.10.21 | ₩27,815 | ₩28,271 | ₩27,373 | ₩27,440 | -1.35% | 6957.8만 |
|---|
| 2025.10.20 | ₩27,641 | ₩28,352 | ₩27,225 | ₩28,043 | +1.46% | 8861.3만 |
|---|
| 2025.10.17 | ₩25,428 | ₩27,319 | ₩25,187 | ₩27,051 | +6.38% | 1.3억 |
|---|
| 2025.10.16 | ₩26,568 | ₩27,118 | ₩24,918 | ₩25,804 | -2.88% | 1.2억 |
|---|
| 2025.10.15 | ₩26,595 | ₩27,265 | ₩25,549 | ₩26,608 | +0.05% | 1억 |
|---|
| 2025.10.14 | ₩25,602 | ₩26,520 | ₩24,529 | ₩25,884 | +1.10% | 1.1억 |
|---|
| 2025.10.13 | ₩25,294 | ₩26,843 | ₩24,854 | ₩26,675 | +5.46% | 1.1억 |
|---|
| 2025.10.10 | ₩26,984 | ₩27,788 | ₩23,872 | ₩24,087 | -10.74% | 2.1억 |
|---|