시장 데이터를 불러오는 중
전체 종목
Direxion Daily Dow Jones Internet Bull 3X ETF 과거 주가
Direxion Daily Dow Jones Internet Bull 3X ETF · WEBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Dow Jones Internet Bull 3X ETF · WEBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,318 | ₩43,075 | ₩41,318 | ₩42,981 | +4.02% | 5.7만 |
| 2026.10.08 | ₩40,259 | ₩41,090 | ₩39,790 | ₩40,447 | +0.47% | 3만 |
| 2026.10.07 | ₩40,541 | ₩41,010 | ₩39,964 | ₩40,634 | +0.23% | 1.6만 |
| 2026.10.06 | ₩40,500 | ₩41,338 | ₩40,500 | ₩41,224 | +1.79% | 3.1만 |
| 2026.10.05 | ₩39,267 | ₩40,393 | ₩39,267 | ₩40,004 | +1.88% | 3.4만 |
| 2026.10.02 | ₩39,454 | ₩39,857 | ₩38,770 | ₩39,186 | -0.68% | 3만 |
| 2026.10.01 | ₩38,971 | ₩38,971 | ₩37,483 | ₩38,247 | -1.86% | 4.4만 |
| 2026.09.30 | ₩37,711 | ₩39,106 | ₩37,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,925 |
| +0.57% |
| 3.6만 |
| 2026.09.29 | ₩37,282 | ₩37,617 | ₩36,718 | ₩37,617 | +0.90% | 6.5만 |
|---|
| 2026.09.28 | ₩37,872 | ₩37,872 | ₩36,544 | ₩36,893 | -2.58% | 13.3만 |
|---|
| 2026.09.25 | ₩39,401 | ₩40,165 | ₩39,039 | ₩39,267 | -0.34% | 3.7만 |
|---|
| 2026.09.24 | ₩38,167 | ₩39,722 | ₩38,167 | ₩39,642 | +3.87% | 1.9만 |
|---|
| 2026.09.23 | ₩39,991 | ₩39,991 | ₩38,744 | ₩38,837 | -2.88% | 5.2만 |
|---|
| 2026.09.22 | ₩41,841 | ₩42,445 | ₩39,890 | ₩40,071 | -4.23% | 7.1만 |
|---|
| 2026.09.21 | ₩38,744 | ₩41,748 | ₩38,744 | ₩41,466 | +7.03% | 9.9만 |
|---|
| 2026.09.18 | ₩39,454 | ₩39,454 | ₩37,818 | ₩38,033 | -3.60% | 7.6만 |
|---|
| 2026.09.17 | ₩39,240 | ₩40,044 | ₩38,757 | ₩39,414 | +0.44% | 4.9만 |
|---|
| 2026.09.16 | ₩38,998 | ₩39,669 | ₩37,657 | ₩38,395 | -1.55% | 6.8만 |
|---|
| 2026.09.15 | ₩39,347 | ₩39,696 | ₩38,663 | ₩38,851 | -1.26% | 11만 |
|---|
| 2026.09.14 | ₩38,542 | ₩40,447 | ₩38,502 | ₩40,004 | +3.79% | 4.8만 |
|---|
| 2026.09.11 | ₩38,542 | ₩38,951 | ₩38,341 | ₩38,516 | -0.07% | 6만 |
|---|
| 2026.09.10 | ₩37,134 | ₩38,489 | ₩37,000 | ₩37,188 | +0.14% | 5.5만 |
|---|
| 2026.09.09 | ₩38,220 | ₩38,569 | ₩37,885 | ₩38,167 | -0.14% | 3.9만 |
|---|
| 2026.09.08 | ₩39,079 | ₩39,079 | ₩37,590 | ₩38,100 | -2.51% | 7.3만 |
|---|
| 2026.09.04 | ₩40,272 | ₩40,500 | ₩39,253 | ₩39,374 | -2.23% | 4.1만 |
|---|
| 2026.09.03 | ₩40,205 | ₩41,184 | ₩39,897 | ₩40,447 | +0.60% | 10.8만 |
|---|
| 2026.09.02 | ₩37,845 | ₩38,529 | ₩37,523 | ₩38,113 | +0.71% | 6.8만 |
|---|
| 2026.09.01 | ₩38,663 | ₩39,012 | ₩37,832 | ₩37,993 | -1.73% | 8.9만 |
|---|
| 2026.08.31 | ₩40,219 | ₩40,527 | ₩39,763 | ₩40,192 | -0.07% | 11.3만 |
|---|
| 2026.08.28 | ₩40,541 | ₩42,397 | ₩40,527 | ₩41,023 | +1.19% | 15.2만 |
|---|
| 2026.08.27 | ₩39,924 | ₩41,493 | ₩39,924 | ₩40,755 | +2.08% | 25.1만 |
|---|
| 2026.08.26 | ₩38,073 | ₩38,891 | ₩37,979 | ₩38,569 | +1.30% | 4.6만 |
|---|
| 2026.08.25 | ₩38,086 | ₩38,945 | ₩37,684 | ₩38,301 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩37,389 | ₩38,408 | ₩37,322 | ₩37,939 | +1.47% | 6.6만 |
|---|
| 2026.08.21 | ₩37,094 | ₩38,234 | ₩36,893 | ₩38,006 | +2.46% | 9.5만 |
|---|
| 2026.08.20 | ₩37,174 | ₩37,778 | ₩36,920 | ₩36,946 | -0.61% | 10.3만 |
|---|
| 2026.08.19 | ₩37,215 | ₩38,589 | ₩36,812 | ₩37,912 | +1.87% | 8.4만 |
|---|
| 2026.08.18 | ₩37,295 | ₩37,899 | ₩36,826 | ₩36,893 | -1.08% | 6.4만 |
|---|
| 2026.08.17 | ₩39,562 | ₩39,857 | ₩38,127 | ₩38,180 | -3.49% | 14.9만 |
|---|
| 2026.08.14 | ₩41,734 | ₩41,907 | ₩39,924 | ₩40,044 | -4.05% | 8.4만 |
|---|
| 2026.08.13 | ₩39,562 | ₩41,774 | ₩39,562 | ₩41,734 | +5.49% | 12만 |
|---|
| 2026.08.12 | ₩40,152 | ₩41,010 | ₩39,696 | ₩40,085 | -0.17% | 9.1만 |
|---|
| 2026.08.11 | ₩40,701 | ₩41,037 | ₩39,065 | ₩39,709 | -2.44% | 9.7만 |
|---|
| 2026.08.10 | ₩39,119 | ₩40,916 | ₩39,119 | ₩40,862 | +4.46% | 15.5만 |
|---|
| 2026.08.07 | ₩38,770 | ₩39,912 | ₩38,770 | ₩39,387 | +1.59% | 11.6만 |
|---|
| 2026.08.06 | ₩36,504 | ₩37,817 | ₩36,281 | ₩37,107 | +1.65% | 24.4만 |
|---|
| 2026.08.05 | ₩41,003 | ₩41,157 | ₩38,046 | ₩38,636 | -5.77% | 21.3만 |
|---|
| 2026.08.04 | ₩36,249 | ₩39,280 | ₩36,249 | ₩38,864 | +7.21% | 34만 |
|---|
| 2026.08.03 | ₩34,868 | ₩37,242 | ₩34,868 | ₩36,906 | +5.85% | 48.9만 |
|---|
| 2026.07.31 | ₩32,856 | ₩34,090 | ₩32,467 | ₩33,822 | +2.94% | 15.7만 |
|---|
| 2026.07.30 | ₩30,335 | ₩31,562 | ₩30,120 | ₩31,448 | +3.67% | 19.1만 |
|---|
| 2026.07.29 | ₩31,408 | ₩33,580 | ₩31,287 | ₩31,381 | -0.09% | 14.2만 |
|---|
| 2026.07.28 | ₩30,496 | ₩31,864 | ₩29,571 | ₩31,569 | +3.52% | 15.3만 |
|---|
| 2026.07.27 | ₩30,067 | ₩30,603 | ₩29,538 | ₩30,228 | +0.54% | 23만 |
|---|
| 2026.07.24 | ₩28,364 | ₩29,088 | ₩28,095 | ₩28,618 | +0.90% | 13.2만 |
|---|
| 2026.07.23 | ₩29,195 | ₩29,436 | ₩27,599 | ₩28,216 | -3.35% | 38.5만 |
|---|
| 2026.07.22 | ₩32,253 | ₩32,253 | ₩30,563 | ₩30,603 | -5.11% | 18.1만 |
|---|
| 2026.07.21 | ₩32,682 | ₩32,990 | ₩32,119 | ₩32,400 | -0.86% | 10.1만 |
|---|
| 2026.07.20 | ₩32,119 | ₩33,634 | ₩32,119 | ₩32,682 | +1.75% | 10.9만 |
|---|
| 2026.07.17 | ₩31,086 | ₩33,111 | ₩31,086 | ₩32,467 | +4.44% | 17.6만 |
|---|
| 2026.07.16 | ₩35,243 | ₩35,243 | ₩33,232 | ₩33,661 | -4.49% | 12.4만 |
|---|
| 2026.07.15 | ₩35,310 | ₩35,954 | ₩34,673 | ₩35,190 | -0.34% | 9.5만 |
|---|
| 2026.07.14 | ₩33,312 | ₩34,921 | ₩33,299 | ₩34,559 | +3.74% | 13만 |
|---|
| 2026.07.13 | ₩34,707 | ₩35,505 | ₩34,036 | ₩34,305 | -1.16% | 16.3만 |
|---|
| 2026.07.10 | ₩35,444 | ₩36,088 | ₩34,130 | ₩34,895 | -1.55% | 16.9만 |
|---|
| 2026.07.09 | ₩31,864 | ₩34,747 | ₩31,864 | ₩34,693 | +8.88% | 18.3만 |
|---|
| 2026.07.08 | ₩32,347 | ₩33,084 | ₩31,529 | ₩32,977 | +1.95% | 28.9만 |
|---|
| 2026.07.07 | ₩33,527 | ₩34,251 | ₩33,004 | ₩33,245 | -0.84% | 31.9만 |
|---|
| 2026.07.06 | ₩31,824 | ₩33,165 | ₩31,783 | ₩32,843 | +3.20% | 24.2만 |
|---|
| 2026.07.02 | ₩32,159 | ₩32,655 | ₩31,086 | ₩31,596 | -1.75% | 30.3만 |
|---|
| 2026.07.01 | ₩31,837 | ₩33,554 | ₩31,622 | ₩32,548 | +2.23% | 44.1만 |
|---|
| 2026.06.30 | ₩30,161 | ₩31,032 | ₩29,960 | ₩30,818 | +2.18% | 14.8만 |
|---|
| 2026.06.29 | ₩29,785 | ₩31,381 | ₩29,785 | ₩30,711 | +3.11% | 69.5만 |
|---|
| 2026.06.26 | ₩27,492 | ₩29,168 | ₩27,358 | ₩28,820 | +4.83% | 30.5만 |
|---|
| 2026.06.25 | ₩28,860 | ₩28,913 | ₩27,385 | ₩27,854 | -3.49% | 52.5만 |
|---|
| 2026.06.24 | ₩28,618 | ₩30,599 | ₩28,551 | ₩28,967 | +1.22% | 50만 |
|---|
| 2026.06.23 | ₩28,189 | ₩29,624 | ₩28,189 | ₩28,887 | +2.47% | 33.7만 |
|---|
| 2026.06.22 | ₩30,630 | ₩31,368 | ₩28,672 | ₩29,396 | -4.03% | 82.9만 |
|---|
| 2026.06.18 | ₩31,073 | ₩31,569 | ₩29,772 | ₩31,462 | +1.25% | 69.9만 |
|---|
| 2026.06.17 | ₩32,856 | ₩32,856 | ₩30,342 | ₩30,496 | -7.18% | 36.7만 |
|---|
| 2026.06.16 | ₩33,674 | ₩34,331 | ₩33,111 | ₩33,433 | -0.72% | 17.8만 |
|---|
| 2026.06.15 | ₩32,789 | ₩34,211 | ₩32,789 | ₩33,647 | +2.62% | 28.6만 |
|---|
| 2026.06.12 | ₩32,011 | ₩32,011 | ₩30,147 | ₩31,220 | -2.47% | 26.6만 |
|---|
| 2026.06.11 | ₩30,389 | ₩31,596 | ₩29,235 | ₩31,502 | +3.66% | 31.7만 |
|---|
| 2026.06.10 | ₩31,837 | ₩32,736 | ₩30,684 | ₩30,711 | -3.54% | 21.8만 |
|---|
| 2026.06.09 | ₩33,714 | ₩34,975 | ₩30,576 | ₩32,467 | -3.70% | 31.5만 |
|---|
| 2026.06.08 | ₩34,197 | ₩34,533 | ₩33,071 | ₩33,621 | -1.69% | 14.3만 |
|---|
| 2026.06.05 | ₩36,718 | ₩37,215 | ₩33,527 | ₩34,063 | -7.23% | 21.9만 |
|---|
| 2026.06.04 | ₩37,550 | ₩38,435 | ₩36,718 | ₩37,724 | +0.46% | 8.2만 |
|---|
| 2026.06.03 | ₩39,119 | ₩39,119 | ₩37,228 | ₩37,510 | -4.11% | 13만 |
|---|
| 2026.06.02 | ₩39,562 | ₩40,299 | ₩38,717 | ₩39,883 | +0.81% | 22.9만 |
|---|
| 2026.06.01 | ₩38,971 | ₩41,989 | ₩38,971 | ₩41,506 | +6.50% | 21.2만 |
|---|
| 2026.05.29 | ₩37,362 | ₩38,958 | ₩37,094 | ₩38,797 | +3.84% | 22.5만 |
|---|
| 2026.05.28 | ₩36,558 | ₩37,309 | ₩35,927 | ₩37,054 | +1.36% | 19.5만 |
|---|
| 2026.05.27 | ₩34,573 | ₩36,142 | ₩34,573 | ₩35,337 | +2.21% | 19.8만 |
|---|
| 2026.05.26 | ₩35,431 | ₩35,619 | ₩34,653 | ₩35,096 | -0.95% | 18.3만 |
|---|
| 2026.05.22 | ₩34,868 | ₩35,941 | ₩34,868 | ₩35,163 | +0.85% | 21.6만 |
|---|
| 2026.05.21 | ₩32,709 | ₩34,680 | ₩32,400 | ₩34,331 | +4.96% | 14만 |
|---|
| 2026.05.20 | ₩32,521 | ₩33,634 | ₩31,850 | ₩33,473 | +2.93% | 23.6만 |
|---|
| 2026.05.19 | ₩33,661 | ₩34,492 | ₩32,239 | ₩32,843 | -2.43% | 17.3만 |
|---|
| 2026.05.18 | ₩33,098 | ₩34,600 | ₩32,709 | ₩33,956 | +2.59% | 21.4만 |
|---|
| 2026.05.15 | ₩32,373 | ₩33,714 | ₩32,159 | ₩33,138 | +2.36% | 29만 |
|---|
| 2026.05.14 | ₩32,856 | ₩33,768 | ₩32,601 | ₩33,205 | +1.06% | 23.9만 |
|---|
| 2026.05.13 | ₩31,032 | ₩32,159 | ₩30,161 | ₩31,917 | +2.85% | 29.8만 |
|---|
| 2026.05.12 | ₩31,314 | ₩31,636 | ₩30,590 | ₩31,287 | -0.09% | 32만 |
|---|
| 2026.05.11 | ₩32,306 | ₩32,950 | ₩31,394 | ₩31,582 | -2.24% | 42.1만 |
|---|
| 2026.05.08 | ₩33,044 | ₩33,071 | ₩32,239 | ₩33,031 | -0.04% | 25.6만 |
|---|
| 2026.05.07 | ₩34,063 | ₩34,680 | ₩33,218 | ₩33,942 | -0.35% | 32.1만 |
|---|
| 2026.05.06 | ₩32,856 | ₩33,138 | ₩32,306 | ₩32,843 | -0.04% | 42.4만 |
|---|
| 2026.05.05 | ₩33,647 | ₩33,661 | ₩32,856 | ₩33,138 | -1.51% | 29.4만 |
|---|
| 2026.05.04 | ₩32,789 | ₩34,090 | ₩32,736 | ₩33,098 | +0.94% | 29.4만 |
|---|
| 2026.05.01 | ₩31,998 | ₩33,191 | ₩31,998 | ₩32,561 | +1.76% | 35만 |
|---|
| 2026.04.30 | ₩31,609 | ₩31,917 | ₩29,584 | ₩31,529 | -0.25% | 39.6만 |
|---|
| 2026.04.29 | ₩29,906 | ₩31,341 | ₩29,450 | ₩31,234 | +4.44% | 34.6만 |
|---|
| 2026.04.28 | ₩30,630 | ₩31,193 | ₩30,147 | ₩30,389 | -0.79% | 28.2만 |
|---|
| 2026.04.27 | ₩31,086 | ₩31,911 | ₩30,912 | ₩31,381 | +0.95% | 26.6만 |
|---|
| 2026.04.24 | ₩30,697 | ₩31,777 | ₩30,174 | ₩31,582 | +2.88% | 38.3만 |
|---|
| 2026.04.23 | ₩31,569 | ₩31,569 | ₩29,209 | ₩30,496 | -3.40% | 69.7만 |
|---|
| 2026.04.22 | ₩32,508 | ₩32,803 | ₩31,917 | ₩32,454 | -0.17% | 30.6만 |
|---|
| 2026.04.21 | ₩32,353 | ₩33,339 | ₩31,569 | ₩31,850 | -1.55% | 29.1만 |
|---|
| 2026.04.20 | ₩31,006 | ₩31,958 | ₩30,885 | ₩31,944 | +3.03% | 35.8만 |
|---|
| 2026.04.17 | ₩31,287 | ₩31,917 | ₩31,019 | ₩31,488 | +0.64% | 42.3만 |
|---|
| 2026.04.16 | ₩30,818 | ₩31,381 | ₩30,053 | ₩31,006 | +0.61% | 50.5만 |
|---|
| 2026.04.15 | ₩28,833 | ₩30,295 | ₩28,551 | ₩30,174 | +4.65% | 46.4만 |
|---|
| 2026.04.14 | ₩27,505 | ₩28,699 | ₩27,393 | ₩28,283 | +2.83% | 46.3만 |
|---|
| 2026.04.13 | ₩24,890 | ₩26,902 | ₩24,796 | ₩26,848 | +7.87% | 59.8만 |
|---|
| 2026.04.10 | ₩26,164 | ₩26,379 | ₩24,696 | ₩25,038 | -4.31% | 59.7만 |
|---|
| 2026.04.09 | ₩26,500 | ₩26,546 | ₩24,925 | ₩25,775 | -2.73% | 47.1만 |
|---|
| 2026.04.08 | ₩27,385 | ₩27,626 | ₩26,070 | ₩26,352 | -3.77% | 50만 |
|---|
| 2026.04.07 | ₩24,099 | ₩24,582 | ₩23,321 | ₩24,542 | +1.84% | 37.7만 |
|---|
| 2026.04.06 | ₩24,099 | ₩24,629 | ₩23,791 | ₩24,206 | +0.45% | 49.2만 |
|---|
| 2026.04.02 | ₩21,859 | ₩24,139 | ₩21,712 | ₩23,978 | +9.69% | 62만 |
|---|
| 2026.04.01 | ₩23,201 | ₩23,811 | ₩22,342 | ₩23,120 | -0.35% | 45.4만 |
|---|
| 2026.03.31 | ₩21,122 | ₩22,664 | ₩21,001 | ₩22,557 | +6.79% | 44만 |
|---|
| 2026.03.30 | ₩21,055 | ₩21,269 | ₩19,982 | ₩20,411 | -3.06% | 42.2만 |
|---|
| 2026.03.27 | ₩22,087 | ₩22,087 | ₩20,411 | ₩20,626 | -6.62% | 44.4만 |
|---|
| 2026.03.26 | ₩23,375 | ₩24,314 | ₩22,543 | ₩22,597 | -3.33% | 35.5만 |
|---|
| 2026.03.25 | ₩24,448 | ₩25,078 | ₩23,616 | ₩24,179 | -1.10% | 47.4만 |
|---|
| 2026.03.24 | ₩24,689 | ₩24,729 | ₩23,475 | ₩23,509 | -4.78% | 35.5만 |
|---|
| 2026.03.23 | ₩25,024 | ₩26,003 | ₩24,692 | ₩25,373 | +1.39% | 30.8만 |
|---|
| 2026.03.20 | ₩24,837 | ₩24,837 | ₩23,415 | ₩23,965 | -3.51% | 41.1만 |
|---|
| 2026.03.19 | ₩25,038 | ₩25,614 | ₩24,515 | ₩25,199 | +0.64% | 41.3만 |
|---|
| 2026.03.18 | ₩25,842 | ₩26,486 | ₩25,601 | ₩25,641 | -0.78% | 22.1만 |
|---|
| 2026.03.17 | ₩26,151 | ₩26,929 | ₩25,889 | ₩26,231 | +0.31% | 17.6만 |
|---|
| 2026.03.16 | ₩25,400 | ₩25,990 | ₩25,212 | ₩25,749 | +1.37% | 24.9만 |
|---|
| 2026.03.13 | ₩25,279 | ₩25,916 | ₩24,381 | ₩24,796 | -1.91% | 48.2만 |
|---|
| 2026.03.12 | ₩25,816 | ₩26,647 | ₩25,024 | ₩25,091 | -2.81% | 24.3만 |
|---|
| 2026.03.11 | ₩26,808 | ₩27,457 | ₩26,044 | ₩26,540 | -1.00% | 22.2만 |
|---|
| 2026.03.10 | ₩27,157 | ₩27,318 | ₩26,017 | ₩26,620 | -1.98% | 35만 |
|---|
| 2026.03.09 | ₩25,601 | ₩27,224 | ₩25,051 | ₩27,090 | +5.81% | 41.5만 |
|---|
| 2026.03.06 | ₩26,647 | ₩27,344 | ₩26,298 | ₩26,848 | +0.75% | 23.4만 |
|---|
| 2026.03.05 | ₩27,090 | ₩28,390 | ₩27,009 | ₩27,854 | +2.82% | 87.5만 |
|---|
| 2026.03.04 | ₩25,883 | ₩27,331 | ₩25,749 | ₩27,090 | +4.66% | 72.4만 |
|---|
| 2026.03.03 | ₩24,139 | ₩25,923 | ₩23,395 | ₩25,601 | +6.06% | 114.8만 |
|---|
| 2026.03.02 | ₩24,340 | ₩25,990 | ₩24,340 | ₩25,708 | +5.62% | 71.3만 |
|---|
| 2026.02.27 | ₩24,944 | ₩26,030 | ₩24,448 | ₩25,963 | +4.09% | 45.6만 |
|---|
| 2026.02.26 | ₩25,226 | ₩25,762 | ₩24,711 | ₩25,601 | +1.49% | 69.7만 |
|---|
| 2026.02.25 | ₩23,536 | ₩24,971 | ₩23,536 | ₩24,971 | +6.10% | 47.3만 |
|---|
| 2026.02.24 | ₩22,168 | ₩23,509 | ₩21,921 | ₩23,348 | +5.32% | 54.2만 |
|---|
| 2026.02.23 | ₩24,032 | ₩24,032 | ₩21,873 | ₩22,248 | -7.42% | 61.8만 |
|---|
| 2026.02.20 | ₩23,858 | ₩25,346 | ₩23,710 | ₩24,568 | +2.98% | 40.7만 |
|---|
| 2026.02.19 | ₩24,421 | ₩24,629 | ₩23,804 | ₩24,367 | -0.22% | 26.5만 |
|---|
| 2026.02.18 | ₩23,656 | ₩24,957 | ₩23,281 | ₩24,729 | +4.54% | 18.9만 |
|---|
| 2026.02.17 | ₩23,804 | ₩24,421 | ₩22,892 | ₩23,925 | +0.51% | 18.9만 |
|---|
| 2026.02.13 | ₩23,757 | ₩24,689 | ₩23,190 | ₩24,166 | +1.72% | 34.8만 |
|---|
| 2026.02.12 | ₩26,003 | ₩26,003 | ₩23,107 | ₩23,576 | -9.33% | 80.2만 |
|---|
| 2026.02.11 | ₩28,618 | ₩28,618 | ₩25,618 | ₩26,285 | -8.15% | 35.4만 |
|---|
| 2026.02.10 | ₩28,431 | ₩29,316 | ₩27,988 | ₩28,095 | -1.18% | 15.6만 |
|---|
| 2026.02.09 | ₩26,929 | ₩28,270 | ₩26,245 | ₩28,028 | +4.08% | 22만 |
|---|
| 2026.02.06 | ₩26,245 | ₩27,264 | ₩25,236 | ₩27,224 | +3.73% | 41만 |
|---|
| 2026.02.05 | ₩26,929 | ₩27,666 | ₩26,084 | ₩26,513 | -1.54% | 43.7만 |
|---|
| 2026.02.04 | ₩29,933 | ₩29,933 | ₩27,546 | ₩28,270 | -5.56% | 32.8만 |
|---|
| 2026.02.03 | ₩32,776 | ₩32,910 | ₩29,034 | ₩30,040 | -8.35% | 39.6만 |
|---|
| 2026.02.02 | ₩32,695 | ₩34,063 | ₩32,655 | ₩33,339 | +1.97% | 13.7만 |
|---|
| 2026.01.30 | ₩33,862 | ₩34,130 | ₩32,548 | ₩32,856 | -2.97% | 17만 |
|---|
| 2026.01.29 | ₩35,699 | ₩35,760 | ₩33,017 | ₩34,640 | -2.97% | 24.5만 |
|---|
| 2026.01.28 | ₩36,423 | ₩36,705 | ₩34,801 | ₩35,149 | -3.50% | 23.8만 |
|---|
| 2026.01.27 | ₩35,954 | ₩35,981 | ₩35,152 | ₩35,807 | -0.41% | 12.2만 |
|---|
| 2026.01.26 | ₩34,372 | ₩35,592 | ₩34,251 | ₩35,109 | +2.15% | 18.3만 |
|---|
| 2026.01.23 | ₩33,259 | ₩34,117 | ₩33,158 | ₩33,580 | +0.97% | 11.4만 |
|---|
| 2026.01.22 | ₩32,937 | ₩33,701 | ₩32,836 | ₩33,366 | +1.30% | 20.4만 |
|---|
| 2026.01.21 | ₩30,858 | ₩32,078 | ₩30,550 | ₩31,582 | +2.35% | 19.1만 |
|---|
| 2026.01.20 | ₩31,596 | ₩32,394 | ₩31,019 | ₩31,193 | -1.27% | 24.3만 |
|---|
| 2026.01.16 | ₩34,814 | ₩34,814 | ₩33,419 | ₩33,460 | -3.89% | 9만 |
|---|
| 2026.01.15 | ₩34,841 | ₩35,096 | ₩34,224 | ₩34,372 | -1.35% | 8.9만 |
|---|
| 2026.01.14 | ₩35,646 | ₩35,646 | ₩33,513 | ₩34,224 | -3.99% | 17.6만 |
|---|
| 2026.01.13 | ₩36,464 | ₩37,174 | ₩35,471 | ₩36,088 | -1.03% | 8.4만 |
|---|
| 2026.01.12 | ₩35,807 | ₩36,705 | ₩35,685 | ₩36,437 | +1.76% | 7만 |
|---|
| 2026.01.09 | ₩36,491 | ₩36,832 | ₩35,297 | ₩36,370 | -0.33% | 10만 |
|---|
| 2026.01.08 | ₩37,617 | ₩37,617 | ₩36,182 | ₩36,477 | -3.03% | 11.2만 |
|---|
| 2026.01.07 | ₩37,148 | ₩38,462 | ₩37,148 | ₩37,697 | +1.48% | 6.1만 |
|---|
| 2026.01.06 | ₩36,611 | ₩37,537 | ₩36,397 | ₩37,429 | +2.23% | 9만 |
|---|
| 2026.01.05 | ₩35,646 | ₩37,416 | ₩35,646 | ₩36,692 | +2.93% | 9만 |
|---|
| 2026.01.02 | ₩37,402 | ₩37,402 | ₩34,613 | ₩35,216 | -5.84% | 16.3만 |
|---|
| 2025.12.31 | ₩37,369 | ₩37,369 | ₩36,638 | ₩36,692 | -1.81% | 5.2만 |
|---|
| 2025.12.30 | ₩37,496 | ₩37,939 | ₩37,496 | ₩37,604 | +0.29% | 2만 |
|---|
| 2025.12.29 | ₩37,362 | ₩38,135 | ₩37,255 | ₩37,697 | +0.90% | 7.9만 |
|---|
| 2025.12.26 | ₩37,791 | ₩38,117 | ₩37,684 | ₩38,060 | +0.71% | 6.8만 |
|---|
| 2025.12.24 | ₩37,456 | ₩37,979 | ₩37,456 | ₩37,885 | +1.15% | 4.4만 |
|---|
| 2025.12.23 | ₩37,309 | ₩37,869 | ₩36,973 | ₩37,791 | +1.29% | 6.2만 |
|---|
| 2025.12.22 | ₩37,885 | ₩38,167 | ₩37,483 | ₩37,697 | -0.50% | 9.4만 |
|---|
| 2025.12.19 | ₩36,598 | ₩37,791 | ₩36,598 | ₩37,268 | +1.83% | 7.6만 |
|---|
| 2025.12.18 | ₩36,209 | ₩37,093 | ₩35,967 | ₩36,343 | +0.37% | 10만 |
|---|
| 2025.12.17 | ₩36,819 | ₩37,094 | ₩34,968 | ₩35,002 | -4.94% | 10.5만 |
|---|
| 2025.12.16 | ₩35,740 | ₩36,702 | ₩35,538 | ₩36,356 | +1.73% | 7.3만 |
|---|
| 2025.12.15 | ₩37,617 | ₩37,644 | ₩35,800 | ₩36,169 | -3.85% | 9.4만 |
|---|
| 2025.12.12 | ₩38,422 | ₩38,797 | ₩36,759 | ₩37,134 | -3.35% | 8.5만 |
|---|
| 2025.12.11 | ₩38,784 | ₩39,079 | ₩37,919 | ₩38,650 | -0.35% | 9.3만 |
|---|
| 2025.12.10 | ₩38,395 | ₩39,173 | ₩37,925 | ₩38,717 | +0.84% | 21.9만 |
|---|
| 2025.12.09 | ₩37,885 | ₩38,851 | ₩37,751 | ₩38,690 | +2.12% | 6.3만 |
|---|
| 2025.12.08 | ₩38,824 | ₩38,824 | ₩37,885 | ₩38,274 | -1.42% | 5.5만 |
|---|
| 2025.12.05 | ₩37,751 | ₩39,387 | ₩37,731 | ₩38,489 | +1.95% | 11.7만 |
|---|
| 2025.12.04 | ₩38,422 | ₩38,448 | ₩37,215 | ₩37,966 | -1.19% | 8.8만 |
|---|
| 2025.12.03 | ₩37,483 | ₩38,153 | ₩37,067 | ₩37,993 | +1.36% | 8.2만 |
|---|
| 2025.12.02 | ₩37,617 | ₩38,381 | ₩37,362 | ₩38,033 | +1.11% | 9.2만 |
|---|
| 2025.12.01 | ₩36,464 | ₩37,751 | ₩36,410 | ₩37,161 | +1.91% | 11만 |
|---|
| 2025.11.28 | ₩36,745 | ₩37,463 | ₩36,678 | ₩37,456 | +1.93% | 7.7만 |
|---|
| 2025.11.26 | ₩36,504 | ₩36,651 | ₩36,115 | ₩36,182 | -0.88% | 8.1만 |
|---|
| 2025.11.25 | ₩35,163 | ₩36,651 | ₩34,573 | ₩36,544 | +3.93% | 11.1만 |
|---|
| 2025.11.24 | ₩33,554 | ₩34,854 | ₩33,500 | ₩34,747 | +3.56% | 25.1만 |
|---|
| 2025.11.21 | ₩32,052 | ₩33,379 | ₩31,046 | ₩32,601 | +1.72% | 25.9만 |
|---|
| 2025.11.20 | ₩36,732 | ₩36,732 | ₩31,797 | ₩31,958 | -13.00% | 23.1만 |
|---|
| 2025.11.19 | ₩35,163 | ₩35,863 | ₩34,036 | ₩34,774 | -1.11% | 17.9만 |
|---|
| 2025.11.18 | ₩35,431 | ₩36,276 | ₩34,117 | ₩35,391 | -0.11% | 17.5만 |
|---|
| 2025.11.17 | ₩37,295 | ₩38,253 | ₩35,444 | ₩36,169 | -3.02% | 21.3만 |
|---|
| 2025.11.14 | ₩36,249 | ₩38,636 | ₩35,807 | ₩37,550 | +3.59% | 16.1만 |
|---|
| 2025.11.13 | ₩39,830 | ₩40,178 | ₩37,797 | ₩38,019 | -4.55% | 13.7만 |
|---|
| 2025.11.12 | ₩41,439 | ₩41,439 | ₩39,910 | ₩40,447 | -2.39% | 6.3만 |
|---|
| 2025.11.11 | ₩40,313 | ₩41,238 | ₩40,286 | ₩41,077 | +1.90% | 6.7만 |
|---|
| 2025.11.10 | ₩40,366 | ₩41,184 | ₩39,897 | ₩40,983 | +1.53% | 15.7만 |
|---|
| 2025.11.07 | ₩37,604 | ₩39,012 | ₩36,705 | ₩39,012 | +3.74% | 19.4만 |
|---|
| 2025.11.06 | ₩40,192 | ₩40,366 | ₩37,818 | ₩38,261 | -4.80% | 16.6만 |
|---|
| 2025.11.05 | ₩40,728 | ₩41,305 | ₩40,353 | ₩40,836 | +0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩42,096 | ₩43,153 | ₩40,916 | ₩41,090 | -2.39% | 19.4만 |
|---|
| 2025.11.03 | ₩45,623 | ₩45,757 | ₩43,598 | ₩44,322 | -2.85% | 12.9만 |
|---|
| 2025.10.31 | ₩44,483 | ₩44,658 | ₩43,437 | ₩44,322 | -0.36% | 15.5만 |
|---|
| 2025.10.30 | ₩43,343 | ₩44,094 | ₩41,862 | ₩41,922 | -3.28% | 21.1만 |
|---|
| 2025.10.29 | ₩45,409 | ₩45,836 | ₩44,470 | ₩45,301 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩45,771 | ₩46,294 | ₩45,315 | ₩45,315 | -1.00% | 8.8만 |
|---|
| 2025.10.27 | ₩45,301 | ₩45,596 | ₩44,738 | ₩45,315 | +0.03% | 10.6만 |
|---|
| 2025.10.24 | ₩44,001 | ₩44,456 | ₩43,518 | ₩43,719 | -0.64% | 8만 |
|---|
| 2025.10.23 | ₩42,136 | ₩43,075 | ₩42,136 | ₩42,941 | +1.91% | 12.2만 |
|---|
| 2025.10.22 | ₩43,853 | ₩43,866 | ₩41,037 | ₩41,975 | -4.28% | 23.9만 |
|---|
| 2025.10.21 | ₩44,148 | ₩45,047 | ₩43,705 | ₩44,832 | +1.55% | 11.7만 |
|---|
| 2025.10.20 | ₩42,619 | ₩44,202 | ₩42,619 | ₩43,987 | +3.21% | 10.5만 |
|---|
| 2025.10.17 | ₩40,889 | ₩41,989 | ₩40,366 | ₩41,868 | +2.39% | 9.2만 |
|---|
| 2025.10.16 | ₩43,893 | ₩44,564 | ₩40,956 | ₩41,600 | -5.22% | 15.1만 |
|---|
| 2025.10.15 | ₩43,290 | ₩44,068 | ₩41,821 | ₩42,820 | -1.08% | 9.8만 |
|---|
| 2025.10.14 | ₩41,144 | ₩43,357 | ₩40,085 | ₩42,391 | +3.03% | 13.7만 |
|---|
| 2025.10.13 | ₩42,673 | ₩43,317 | ₩41,908 | ₩42,874 | +0.47% | 18만 |
|---|
| 2025.10.10 | ₩45,261 | ₩46,052 | ₩41,157 | ₩41,265 | -8.83% | 19.2만 |
|---|