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 | ₩41,319 | ₩43,076 | ₩41,319 | ₩42,982 | +4.02% | 5.7만 |
| 2026.10.08 | ₩40,260 | ₩41,091 | ₩39,790 | ₩40,448 | +0.47% | 3만 |
| 2026.10.07 | ₩40,541 | ₩41,011 | ₩39,965 | ₩40,635 | +0.23% | 1.6만 |
| 2026.10.06 | ₩40,501 | ₩41,339 | ₩40,501 | ₩41,225 | +1.79% | 3.1만 |
| 2026.10.05 | ₩39,267 | ₩40,394 | ₩39,267 | ₩40,005 | +1.88% | 3.4만 |
| 2026.10.02 | ₩39,455 | ₩39,857 | ₩38,771 | ₩39,187 | -0.68% | 3만 |
| 2026.10.01 | ₩38,972 | ₩38,972 | ₩37,484 | ₩38,248 | -1.86% | 4.4만 |
| 2026.09.30 | ₩37,712 | ₩39,106 | ₩37,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,926 |
| +0.57% |
| 3.6만 |
| 2026.09.29 | ₩37,283 | ₩37,618 | ₩36,719 | ₩37,618 | +0.90% | 6.5만 |
|---|
| 2026.09.28 | ₩37,873 | ₩37,873 | ₩36,545 | ₩36,894 | -2.58% | 13.3만 |
|---|
| 2026.09.25 | ₩39,402 | ₩40,166 | ₩39,039 | ₩39,267 | -0.34% | 3.7만 |
|---|
| 2026.09.24 | ₩38,168 | ₩39,723 | ₩38,168 | ₩39,643 | +3.87% | 1.9만 |
|---|
| 2026.09.23 | ₩39,992 | ₩39,992 | ₩38,744 | ₩38,838 | -2.88% | 5.2만 |
|---|
| 2026.09.22 | ₩41,842 | ₩42,446 | ₩39,891 | ₩40,072 | -4.23% | 7.1만 |
|---|
| 2026.09.21 | ₩38,744 | ₩41,748 | ₩38,744 | ₩41,467 | +7.03% | 9.9만 |
|---|
| 2026.09.18 | ₩39,455 | ₩39,455 | ₩37,819 | ₩38,034 | -3.60% | 7.6만 |
|---|
| 2026.09.17 | ₩39,241 | ₩40,045 | ₩38,758 | ₩39,415 | +0.44% | 4.9만 |
|---|
| 2026.09.16 | ₩38,999 | ₩39,670 | ₩37,658 | ₩38,396 | -1.55% | 6.8만 |
|---|
| 2026.09.15 | ₩39,348 | ₩39,697 | ₩38,664 | ₩38,852 | -1.26% | 11만 |
|---|
| 2026.09.14 | ₩38,543 | ₩40,448 | ₩38,503 | ₩40,005 | +3.79% | 4.8만 |
|---|
| 2026.09.11 | ₩38,543 | ₩38,952 | ₩38,342 | ₩38,516 | -0.07% | 6만 |
|---|
| 2026.09.10 | ₩37,135 | ₩38,490 | ₩37,001 | ₩37,189 | +0.14% | 5.5만 |
|---|
| 2026.09.09 | ₩38,221 | ₩38,570 | ₩37,886 | ₩38,168 | -0.14% | 3.9만 |
|---|
| 2026.09.08 | ₩39,080 | ₩39,080 | ₩37,591 | ₩38,101 | -2.51% | 7.3만 |
|---|
| 2026.09.04 | ₩40,273 | ₩40,501 | ₩39,254 | ₩39,375 | -2.23% | 4.1만 |
|---|
| 2026.09.03 | ₩40,206 | ₩41,185 | ₩39,898 | ₩40,448 | +0.60% | 10.8만 |
|---|
| 2026.09.02 | ₩37,846 | ₩38,530 | ₩37,524 | ₩38,114 | +0.71% | 6.8만 |
|---|
| 2026.09.01 | ₩38,664 | ₩39,013 | ₩37,832 | ₩37,993 | -1.73% | 8.9만 |
|---|
| 2026.08.31 | ₩40,220 | ₩40,528 | ₩39,764 | ₩40,193 | -0.07% | 11.3만 |
|---|
| 2026.08.28 | ₩40,541 | ₩42,398 | ₩40,528 | ₩41,024 | +1.19% | 15.2만 |
|---|
| 2026.08.27 | ₩39,925 | ₩41,494 | ₩39,925 | ₩40,756 | +2.08% | 25.1만 |
|---|
| 2026.08.26 | ₩38,074 | ₩38,892 | ₩37,980 | ₩38,570 | +1.30% | 4.6만 |
|---|
| 2026.08.25 | ₩38,087 | ₩38,946 | ₩37,685 | ₩38,302 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩37,390 | ₩38,409 | ₩37,323 | ₩37,940 | +1.47% | 6.6만 |
|---|
| 2026.08.21 | ₩37,095 | ₩38,235 | ₩36,894 | ₩38,007 | +2.46% | 9.5만 |
|---|
| 2026.08.20 | ₩37,175 | ₩37,779 | ₩36,920 | ₩36,947 | -0.61% | 10.3만 |
|---|
| 2026.08.19 | ₩37,216 | ₩38,590 | ₩36,813 | ₩37,913 | +1.87% | 8.4만 |
|---|
| 2026.08.18 | ₩37,296 | ₩37,899 | ₩36,827 | ₩36,894 | -1.08% | 6.4만 |
|---|
| 2026.08.17 | ₩39,562 | ₩39,857 | ₩38,127 | ₩38,181 | -3.49% | 14.9만 |
|---|
| 2026.08.14 | ₩41,735 | ₩41,908 | ₩39,925 | ₩40,045 | -4.05% | 8.4만 |
|---|
| 2026.08.13 | ₩39,562 | ₩41,775 | ₩39,562 | ₩41,735 | +5.49% | 12만 |
|---|
| 2026.08.12 | ₩40,153 | ₩41,011 | ₩39,697 | ₩40,085 | -0.17% | 9.1만 |
|---|
| 2026.08.11 | ₩40,702 | ₩41,038 | ₩39,066 | ₩39,710 | -2.44% | 9.7만 |
|---|
| 2026.08.10 | ₩39,120 | ₩40,917 | ₩39,120 | ₩40,863 | +4.46% | 15.5만 |
|---|
| 2026.08.07 | ₩38,771 | ₩39,912 | ₩38,771 | ₩39,388 | +1.59% | 11.6만 |
|---|
| 2026.08.06 | ₩36,505 | ₩37,818 | ₩36,282 | ₩37,108 | +1.65% | 24.4만 |
|---|
| 2026.08.05 | ₩41,004 | ₩41,158 | ₩38,047 | ₩38,637 | -5.77% | 21.3만 |
|---|
| 2026.08.04 | ₩36,250 | ₩39,281 | ₩36,250 | ₩38,865 | +7.21% | 34만 |
|---|
| 2026.08.03 | ₩34,869 | ₩37,242 | ₩34,869 | ₩36,907 | +5.85% | 48.9만 |
|---|
| 2026.07.31 | ₩32,857 | ₩34,091 | ₩32,468 | ₩33,823 | +2.94% | 15.7만 |
|---|
| 2026.07.30 | ₩30,336 | ₩31,563 | ₩30,121 | ₩31,449 | +3.67% | 19.1만 |
|---|
| 2026.07.29 | ₩31,409 | ₩33,581 | ₩31,288 | ₩31,382 | -0.09% | 14.2만 |
|---|
| 2026.07.28 | ₩30,497 | ₩31,865 | ₩29,571 | ₩31,569 | +3.52% | 15.3만 |
|---|
| 2026.07.27 | ₩30,067 | ₩30,604 | ₩29,539 | ₩30,228 | +0.54% | 23만 |
|---|
| 2026.07.24 | ₩28,364 | ₩29,088 | ₩28,096 | ₩28,619 | +0.90% | 13.2만 |
|---|
| 2026.07.23 | ₩29,196 | ₩29,437 | ₩27,600 | ₩28,217 | -3.35% | 38.5만 |
|---|
| 2026.07.22 | ₩32,253 | ₩32,253 | ₩30,564 | ₩30,604 | -5.11% | 18.1만 |
|---|
| 2026.07.21 | ₩32,683 | ₩32,991 | ₩32,119 | ₩32,401 | -0.86% | 10.1만 |
|---|
| 2026.07.20 | ₩32,119 | ₩33,635 | ₩32,119 | ₩32,683 | +1.75% | 10.9만 |
|---|
| 2026.07.17 | ₩31,087 | ₩33,112 | ₩31,087 | ₩32,468 | +4.44% | 17.6만 |
|---|
| 2026.07.16 | ₩35,244 | ₩35,244 | ₩33,232 | ₩33,662 | -4.49% | 12.4만 |
|---|
| 2026.07.15 | ₩35,311 | ₩35,955 | ₩34,674 | ₩35,190 | -0.34% | 9.5만 |
|---|
| 2026.07.14 | ₩33,313 | ₩34,922 | ₩33,300 | ₩34,560 | +3.74% | 13만 |
|---|
| 2026.07.13 | ₩34,708 | ₩35,506 | ₩34,037 | ₩34,305 | -1.16% | 16.3만 |
|---|
| 2026.07.10 | ₩35,445 | ₩36,089 | ₩34,131 | ₩34,895 | -1.55% | 16.9만 |
|---|
| 2026.07.09 | ₩31,865 | ₩34,748 | ₩31,865 | ₩34,694 | +8.88% | 18.3만 |
|---|
| 2026.07.08 | ₩32,347 | ₩33,085 | ₩31,529 | ₩32,978 | +1.95% | 28.9만 |
|---|
| 2026.07.07 | ₩33,528 | ₩34,252 | ₩33,004 | ₩33,246 | -0.84% | 31.9만 |
|---|
| 2026.07.06 | ₩31,824 | ₩33,165 | ₩31,784 | ₩32,844 | +3.20% | 24.2만 |
|---|
| 2026.07.02 | ₩32,160 | ₩32,656 | ₩31,087 | ₩31,596 | -1.75% | 30.3만 |
|---|
| 2026.07.01 | ₩31,838 | ₩33,554 | ₩31,623 | ₩32,548 | +2.23% | 44.1만 |
|---|
| 2026.06.30 | ₩30,161 | ₩31,033 | ₩29,960 | ₩30,818 | +2.18% | 14.8만 |
|---|
| 2026.06.29 | ₩29,786 | ₩31,382 | ₩29,786 | ₩30,711 | +3.11% | 69.5만 |
|---|
| 2026.06.26 | ₩27,493 | ₩29,169 | ₩27,358 | ₩28,820 | +4.83% | 30.5만 |
|---|
| 2026.06.25 | ₩28,860 | ₩28,914 | ₩27,385 | ₩27,855 | -3.49% | 52.5만 |
|---|
| 2026.06.24 | ₩28,619 | ₩30,600 | ₩28,552 | ₩28,968 | +1.22% | 50만 |
|---|
| 2026.06.23 | ₩28,190 | ₩29,625 | ₩28,190 | ₩28,887 | +2.47% | 33.7만 |
|---|
| 2026.06.22 | ₩30,631 | ₩31,368 | ₩28,673 | ₩29,397 | -4.03% | 82.9만 |
|---|
| 2026.06.18 | ₩31,073 | ₩31,569 | ₩29,772 | ₩31,462 | +1.25% | 69.9만 |
|---|
| 2026.06.17 | ₩32,857 | ₩32,857 | ₩30,342 | ₩30,497 | -7.18% | 36.7만 |
|---|
| 2026.06.16 | ₩33,675 | ₩34,332 | ₩33,112 | ₩33,434 | -0.72% | 17.8만 |
|---|
| 2026.06.15 | ₩32,790 | ₩34,211 | ₩32,790 | ₩33,648 | +2.62% | 28.6만 |
|---|
| 2026.06.12 | ₩32,012 | ₩32,012 | ₩30,148 | ₩31,221 | -2.47% | 26.6만 |
|---|
| 2026.06.11 | ₩30,389 | ₩31,596 | ₩29,236 | ₩31,502 | +3.66% | 31.7만 |
|---|
| 2026.06.10 | ₩31,838 | ₩32,736 | ₩30,684 | ₩30,711 | -3.54% | 21.8만 |
|---|
| 2026.06.09 | ₩33,715 | ₩34,976 | ₩30,577 | ₩32,468 | -3.70% | 31.5만 |
|---|
| 2026.06.08 | ₩34,198 | ₩34,533 | ₩33,072 | ₩33,621 | -1.69% | 14.3만 |
|---|
| 2026.06.05 | ₩36,719 | ₩37,216 | ₩33,528 | ₩34,064 | -7.23% | 21.9만 |
|---|
| 2026.06.04 | ₩37,551 | ₩38,436 | ₩36,719 | ₩37,725 | +0.46% | 8.2만 |
|---|
| 2026.06.03 | ₩39,120 | ₩39,120 | ₩37,229 | ₩37,511 | -4.11% | 13만 |
|---|
| 2026.06.02 | ₩39,562 | ₩40,300 | ₩38,718 | ₩39,884 | +0.81% | 22.9만 |
|---|
| 2026.06.01 | ₩38,972 | ₩41,990 | ₩38,972 | ₩41,507 | +6.50% | 21.2만 |
|---|
| 2026.05.29 | ₩37,363 | ₩38,959 | ₩37,095 | ₩38,798 | +3.84% | 22.5만 |
|---|
| 2026.05.28 | ₩36,558 | ₩37,309 | ₩35,928 | ₩37,055 | +1.36% | 19.5만 |
|---|
| 2026.05.27 | ₩34,574 | ₩36,143 | ₩34,574 | ₩35,338 | +2.21% | 19.8만 |
|---|
| 2026.05.26 | ₩35,432 | ₩35,620 | ₩34,654 | ₩35,097 | -0.95% | 18.3만 |
|---|
| 2026.05.22 | ₩34,869 | ₩35,941 | ₩34,869 | ₩35,164 | +0.85% | 21.6만 |
|---|
| 2026.05.21 | ₩32,709 | ₩34,681 | ₩32,401 | ₩34,332 | +4.96% | 14만 |
|---|
| 2026.05.20 | ₩32,522 | ₩33,635 | ₩31,851 | ₩33,474 | +2.93% | 23.6만 |
|---|
| 2026.05.19 | ₩33,662 | ₩34,493 | ₩32,240 | ₩32,844 | -2.43% | 17.3만 |
|---|
| 2026.05.18 | ₩33,098 | ₩34,600 | ₩32,709 | ₩33,957 | +2.59% | 21.4만 |
|---|
| 2026.05.15 | ₩32,374 | ₩33,715 | ₩32,160 | ₩33,139 | +2.36% | 29만 |
|---|
| 2026.05.14 | ₩32,857 | ₩33,769 | ₩32,602 | ₩33,206 | +1.06% | 23.9만 |
|---|
| 2026.05.13 | ₩31,033 | ₩32,160 | ₩30,161 | ₩31,918 | +2.85% | 29.8만 |
|---|
| 2026.05.12 | ₩31,315 | ₩31,637 | ₩30,590 | ₩31,288 | -0.09% | 32만 |
|---|
| 2026.05.11 | ₩32,307 | ₩32,951 | ₩31,395 | ₩31,583 | -2.24% | 42.1만 |
|---|
| 2026.05.08 | ₩33,045 | ₩33,072 | ₩32,240 | ₩33,031 | -0.04% | 25.6만 |
|---|
| 2026.05.07 | ₩34,064 | ₩34,681 | ₩33,219 | ₩33,943 | -0.35% | 32.1만 |
|---|
| 2026.05.06 | ₩32,857 | ₩33,139 | ₩32,307 | ₩32,844 | -0.04% | 42.4만 |
|---|
| 2026.05.05 | ₩33,648 | ₩33,662 | ₩32,857 | ₩33,139 | -1.51% | 29.4만 |
|---|
| 2026.05.04 | ₩32,790 | ₩34,091 | ₩32,736 | ₩33,098 | +0.94% | 29.4만 |
|---|
| 2026.05.01 | ₩31,999 | ₩33,192 | ₩31,999 | ₩32,562 | +1.76% | 35만 |
|---|
| 2026.04.30 | ₩31,610 | ₩31,918 | ₩29,585 | ₩31,529 | -0.25% | 39.6만 |
|---|
| 2026.04.29 | ₩29,907 | ₩31,342 | ₩29,451 | ₩31,234 | +4.44% | 34.6만 |
|---|
| 2026.04.28 | ₩30,631 | ₩31,194 | ₩30,148 | ₩30,389 | -0.79% | 28.2만 |
|---|
| 2026.04.27 | ₩31,087 | ₩31,911 | ₩30,912 | ₩31,382 | +0.95% | 26.6만 |
|---|
| 2026.04.24 | ₩30,698 | ₩31,777 | ₩30,175 | ₩31,583 | +2.88% | 38.3만 |
|---|
| 2026.04.23 | ₩31,569 | ₩31,569 | ₩29,209 | ₩30,497 | -3.40% | 69.7만 |
|---|
| 2026.04.22 | ₩32,508 | ₩32,803 | ₩31,918 | ₩32,455 | -0.17% | 30.6만 |
|---|
| 2026.04.21 | ₩32,354 | ₩33,340 | ₩31,569 | ₩31,851 | -1.55% | 29.1만 |
|---|
| 2026.04.20 | ₩31,006 | ₩31,958 | ₩30,886 | ₩31,945 | +3.03% | 35.8만 |
|---|
| 2026.04.17 | ₩31,288 | ₩31,918 | ₩31,020 | ₩31,489 | +0.64% | 42.3만 |
|---|
| 2026.04.16 | ₩30,818 | ₩31,382 | ₩30,054 | ₩31,006 | +0.61% | 50.5만 |
|---|
| 2026.04.15 | ₩28,834 | ₩30,295 | ₩28,552 | ₩30,175 | +4.65% | 46.4만 |
|---|
| 2026.04.14 | ₩27,506 | ₩28,700 | ₩27,393 | ₩28,284 | +2.83% | 46.3만 |
|---|
| 2026.04.13 | ₩24,891 | ₩26,902 | ₩24,797 | ₩26,849 | +7.87% | 59.8만 |
|---|
| 2026.04.10 | ₩26,165 | ₩26,379 | ₩24,696 | ₩25,038 | -4.31% | 59.7만 |
|---|
| 2026.04.09 | ₩26,500 | ₩26,547 | ₩24,926 | ₩25,776 | -2.73% | 47.1만 |
|---|
| 2026.04.08 | ₩27,385 | ₩27,627 | ₩26,071 | ₩26,353 | -3.77% | 50만 |
|---|
| 2026.04.07 | ₩24,100 | ₩24,582 | ₩23,322 | ₩24,542 | +1.84% | 37.7만 |
|---|
| 2026.04.06 | ₩24,100 | ₩24,629 | ₩23,791 | ₩24,207 | +0.45% | 49.2만 |
|---|
| 2026.04.02 | ₩21,860 | ₩24,140 | ₩21,712 | ₩23,979 | +9.69% | 62만 |
|---|
| 2026.04.01 | ₩23,201 | ₩23,811 | ₩22,343 | ₩23,121 | -0.35% | 45.4만 |
|---|
| 2026.03.31 | ₩21,122 | ₩22,665 | ₩21,002 | ₩22,557 | +6.79% | 44만 |
|---|
| 2026.03.30 | ₩21,055 | ₩21,270 | ₩19,982 | ₩20,412 | -3.06% | 42.2만 |
|---|
| 2026.03.27 | ₩22,088 | ₩22,088 | ₩20,412 | ₩20,626 | -6.62% | 44.4만 |
|---|
| 2026.03.26 | ₩23,375 | ₩24,314 | ₩22,544 | ₩22,598 | -3.33% | 35.5만 |
|---|
| 2026.03.25 | ₩24,448 | ₩25,079 | ₩23,617 | ₩24,180 | -1.10% | 47.4만 |
|---|
| 2026.03.24 | ₩24,690 | ₩24,730 | ₩23,476 | ₩23,509 | -4.78% | 35.5만 |
|---|
| 2026.03.23 | ₩25,025 | ₩26,004 | ₩24,692 | ₩25,374 | +1.39% | 30.8만 |
|---|
| 2026.03.20 | ₩24,837 | ₩24,837 | ₩23,416 | ₩23,965 | -3.51% | 41.1만 |
|---|
| 2026.03.19 | ₩25,038 | ₩25,615 | ₩24,515 | ₩25,199 | +0.64% | 41.3만 |
|---|
| 2026.03.18 | ₩25,843 | ₩26,487 | ₩25,602 | ₩25,642 | -0.78% | 22.1만 |
|---|
| 2026.03.17 | ₩26,151 | ₩26,929 | ₩25,890 | ₩26,232 | +0.31% | 17.6만 |
|---|
| 2026.03.16 | ₩25,400 | ₩25,991 | ₩25,213 | ₩25,749 | +1.37% | 24.9만 |
|---|
| 2026.03.13 | ₩25,280 | ₩25,917 | ₩24,381 | ₩24,797 | -1.91% | 48.2만 |
|---|
| 2026.03.12 | ₩25,816 | ₩26,648 | ₩25,025 | ₩25,092 | -2.81% | 24.3만 |
|---|
| 2026.03.11 | ₩26,809 | ₩27,458 | ₩26,044 | ₩26,540 | -1.00% | 22.2만 |
|---|
| 2026.03.10 | ₩27,157 | ₩27,318 | ₩26,017 | ₩26,621 | -1.98% | 35만 |
|---|
| 2026.03.09 | ₩25,602 | ₩27,224 | ₩25,052 | ₩27,090 | +5.81% | 41.5만 |
|---|
| 2026.03.06 | ₩26,648 | ₩27,345 | ₩26,299 | ₩26,849 | +0.75% | 23.4만 |
|---|
| 2026.03.05 | ₩27,090 | ₩28,391 | ₩27,010 | ₩27,855 | +2.82% | 87.5만 |
|---|
| 2026.03.04 | ₩25,883 | ₩27,332 | ₩25,749 | ₩27,090 | +4.66% | 72.4만 |
|---|
| 2026.03.03 | ₩24,140 | ₩25,923 | ₩23,395 | ₩25,602 | +6.06% | 114.8만 |
|---|
| 2026.03.02 | ₩24,341 | ₩25,991 | ₩24,341 | ₩25,709 | +5.62% | 71.3만 |
|---|
| 2026.02.27 | ₩24,944 | ₩26,031 | ₩24,448 | ₩25,964 | +4.09% | 45.6만 |
|---|
| 2026.02.26 | ₩25,226 | ₩25,763 | ₩24,711 | ₩25,602 | +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 | ₩21,922 | ₩23,349 | +5.32% | 54.2만 |
|---|
| 2026.02.23 | ₩24,033 | ₩24,033 | ₩21,873 | ₩22,249 | -7.42% | 61.8만 |
|---|
| 2026.02.20 | ₩23,858 | ₩25,347 | ₩23,711 | ₩24,569 | +2.98% | 40.7만 |
|---|
| 2026.02.19 | ₩24,421 | ₩24,629 | ₩23,805 | ₩24,368 | -0.22% | 26.5만 |
|---|
| 2026.02.18 | ₩23,657 | ₩24,958 | ₩23,281 | ₩24,730 | +4.54% | 18.9만 |
|---|
| 2026.02.17 | ₩23,805 | ₩24,421 | ₩22,893 | ₩23,925 | +0.51% | 18.9만 |
|---|
| 2026.02.13 | ₩23,758 | ₩24,690 | ₩23,190 | ₩24,167 | +1.72% | 34.8만 |
|---|
| 2026.02.12 | ₩26,004 | ₩26,004 | ₩23,107 | ₩23,577 | -9.33% | 80.2만 |
|---|
| 2026.02.11 | ₩28,619 | ₩28,619 | ₩25,619 | ₩26,286 | -8.15% | 35.4만 |
|---|
| 2026.02.10 | ₩28,431 | ₩29,316 | ₩27,989 | ₩28,096 | -1.18% | 15.6만 |
|---|
| 2026.02.09 | ₩26,929 | ₩28,270 | ₩26,245 | ₩28,029 | +4.08% | 22만 |
|---|
| 2026.02.06 | ₩26,245 | ₩27,265 | ₩25,237 | ₩27,224 | +3.73% | 41만 |
|---|
| 2026.02.05 | ₩26,929 | ₩27,667 | ₩26,084 | ₩26,514 | -1.54% | 43.7만 |
|---|
| 2026.02.04 | ₩29,933 | ₩29,933 | ₩27,546 | ₩28,270 | -5.56% | 32.8만 |
|---|
| 2026.02.03 | ₩32,776 | ₩32,911 | ₩29,035 | ₩30,041 | -8.35% | 39.6만 |
|---|
| 2026.02.02 | ₩32,696 | ₩34,064 | ₩32,656 | ₩33,340 | +1.97% | 13.7만 |
|---|
| 2026.01.30 | ₩33,863 | ₩34,131 | ₩32,548 | ₩32,857 | -2.97% | 17만 |
|---|
| 2026.01.29 | ₩35,700 | ₩35,760 | ₩33,018 | ₩34,641 | -2.97% | 24.5만 |
|---|
| 2026.01.28 | ₩36,424 | ₩36,706 | ₩34,802 | ₩35,150 | -3.50% | 23.8만 |
|---|
| 2026.01.27 | ₩35,955 | ₩35,982 | ₩35,153 | ₩35,807 | -0.41% | 12.2만 |
|---|
| 2026.01.26 | ₩34,372 | ₩35,593 | ₩34,252 | ₩35,110 | +2.15% | 18.3만 |
|---|
| 2026.01.23 | ₩33,259 | ₩34,118 | ₩33,159 | ₩33,581 | +0.97% | 11.4만 |
|---|
| 2026.01.22 | ₩32,937 | ₩33,702 | ₩32,837 | ₩33,367 | +1.30% | 20.4만 |
|---|
| 2026.01.21 | ₩30,859 | ₩32,079 | ₩30,550 | ₩31,583 | +2.35% | 19.1만 |
|---|
| 2026.01.20 | ₩31,596 | ₩32,394 | ₩31,020 | ₩31,194 | -1.27% | 24.3만 |
|---|
| 2026.01.16 | ₩34,815 | ₩34,815 | ₩33,420 | ₩33,460 | -3.89% | 9만 |
|---|
| 2026.01.15 | ₩34,842 | ₩35,097 | ₩34,225 | ₩34,372 | -1.35% | 8.9만 |
|---|
| 2026.01.14 | ₩35,646 | ₩35,646 | ₩33,514 | ₩34,225 | -3.99% | 17.6만 |
|---|
| 2026.01.13 | ₩36,465 | ₩37,175 | ₩35,472 | ₩36,089 | -1.03% | 8.4만 |
|---|
| 2026.01.12 | ₩35,807 | ₩36,706 | ₩35,685 | ₩36,438 | +1.76% | 7만 |
|---|
| 2026.01.09 | ₩36,491 | ₩36,833 | ₩35,298 | ₩36,371 | -0.33% | 10만 |
|---|
| 2026.01.08 | ₩37,618 | ₩37,618 | ₩36,183 | ₩36,478 | -3.03% | 11.2만 |
|---|
| 2026.01.07 | ₩37,148 | ₩38,463 | ₩37,148 | ₩37,698 | +1.48% | 6.1만 |
|---|
| 2026.01.06 | ₩36,612 | ₩37,537 | ₩36,397 | ₩37,430 | +2.23% | 9만 |
|---|
| 2026.01.05 | ₩35,646 | ₩37,417 | ₩35,646 | ₩36,692 | +2.93% | 9만 |
|---|
| 2026.01.02 | ₩37,403 | ₩37,403 | ₩34,614 | ₩35,217 | -5.84% | 16.3만 |
|---|
| 2025.12.31 | ₩37,370 | ₩37,370 | ₩36,639 | ₩36,692 | -1.81% | 5.2만 |
|---|
| 2025.12.30 | ₩37,497 | ₩37,940 | ₩37,497 | ₩37,604 | +0.29% | 2만 |
|---|
| 2025.12.29 | ₩37,363 | ₩38,136 | ₩37,256 | ₩37,698 | +0.90% | 7.9만 |
|---|
| 2025.12.26 | ₩37,792 | ₩38,118 | ₩37,685 | ₩38,060 | +0.71% | 6.8만 |
|---|
| 2025.12.24 | ₩37,457 | ₩37,980 | ₩37,457 | ₩37,886 | +1.15% | 4.4만 |
|---|
| 2025.12.23 | ₩37,309 | ₩37,870 | ₩36,974 | ₩37,792 | +1.29% | 6.2만 |
|---|
| 2025.12.22 | ₩37,886 | ₩38,168 | ₩37,484 | ₩37,698 | -0.50% | 9.4만 |
|---|
| 2025.12.19 | ₩36,599 | ₩37,792 | ₩36,599 | ₩37,269 | +1.83% | 7.6만 |
|---|
| 2025.12.18 | ₩36,210 | ₩37,093 | ₩35,968 | ₩36,344 | +0.37% | 10만 |
|---|
| 2025.12.17 | ₩36,820 | ₩37,095 | ₩34,969 | ₩35,003 | -4.94% | 10.5만 |
|---|
| 2025.12.16 | ₩35,740 | ₩36,703 | ₩35,539 | ₩36,357 | +1.73% | 7.3만 |
|---|
| 2025.12.15 | ₩37,618 | ₩37,645 | ₩35,801 | ₩36,169 | -3.85% | 9.4만 |
|---|
| 2025.12.12 | ₩38,423 | ₩38,798 | ₩36,760 | ₩37,135 | -3.35% | 8.5만 |
|---|
| 2025.12.11 | ₩38,785 | ₩39,080 | ₩37,920 | ₩38,651 | -0.35% | 9.3만 |
|---|
| 2025.12.10 | ₩38,396 | ₩39,174 | ₩37,926 | ₩38,718 | +0.84% | 21.9만 |
|---|
| 2025.12.09 | ₩37,886 | ₩38,852 | ₩37,752 | ₩38,691 | +2.12% | 6.3만 |
|---|
| 2025.12.08 | ₩38,825 | ₩38,825 | ₩37,886 | ₩38,275 | -1.42% | 5.5만 |
|---|
| 2025.12.05 | ₩37,752 | ₩39,388 | ₩37,732 | ₩38,490 | +1.95% | 11.7만 |
|---|
| 2025.12.04 | ₩38,423 | ₩38,449 | ₩37,216 | ₩37,967 | -1.19% | 8.8만 |
|---|
| 2025.12.03 | ₩37,484 | ₩38,154 | ₩37,068 | ₩37,993 | +1.36% | 8.2만 |
|---|
| 2025.12.02 | ₩37,618 | ₩38,382 | ₩37,363 | ₩38,034 | +1.11% | 9.2만 |
|---|
| 2025.12.01 | ₩36,465 | ₩37,752 | ₩36,411 | ₩37,162 | +1.91% | 11만 |
|---|
| 2025.11.28 | ₩36,746 | ₩37,464 | ₩36,679 | ₩37,457 | +1.93% | 7.7만 |
|---|
| 2025.11.26 | ₩36,505 | ₩36,652 | ₩36,116 | ₩36,183 | -0.88% | 8.1만 |
|---|
| 2025.11.25 | ₩35,164 | ₩36,652 | ₩34,574 | ₩36,545 | +3.93% | 11.1만 |
|---|
| 2025.11.24 | ₩33,554 | ₩34,855 | ₩33,501 | ₩34,748 | +3.56% | 25.1만 |
|---|
| 2025.11.21 | ₩32,052 | ₩33,380 | ₩31,046 | ₩32,602 | +1.72% | 25.9만 |
|---|
| 2025.11.20 | ₩36,733 | ₩36,733 | ₩31,797 | ₩31,958 | -13.00% | 23.1만 |
|---|
| 2025.11.19 | ₩35,164 | ₩35,864 | ₩34,037 | ₩34,775 | -1.11% | 17.9만 |
|---|
| 2025.11.18 | ₩35,432 | ₩36,277 | ₩34,118 | ₩35,392 | -0.11% | 17.5만 |
|---|
| 2025.11.17 | ₩37,296 | ₩38,254 | ₩35,445 | ₩36,169 | -3.02% | 21.3만 |
|---|
| 2025.11.14 | ₩36,250 | ₩38,637 | ₩35,807 | ₩37,551 | +3.59% | 16.1만 |
|---|
| 2025.11.13 | ₩39,831 | ₩40,179 | ₩37,798 | ₩38,020 | -4.55% | 13.7만 |
|---|
| 2025.11.12 | ₩41,440 | ₩41,440 | ₩39,911 | ₩40,448 | -2.39% | 6.3만 |
|---|
| 2025.11.11 | ₩40,313 | ₩41,239 | ₩40,287 | ₩41,078 | +1.90% | 6.7만 |
|---|
| 2025.11.10 | ₩40,367 | ₩41,185 | ₩39,898 | ₩40,984 | +1.53% | 15.7만 |
|---|
| 2025.11.07 | ₩37,604 | ₩39,013 | ₩36,706 | ₩39,013 | +3.74% | 19.4만 |
|---|
| 2025.11.06 | ₩40,193 | ₩40,367 | ₩37,819 | ₩38,262 | -4.80% | 16.6만 |
|---|
| 2025.11.05 | ₩40,729 | ₩41,306 | ₩40,354 | ₩40,836 | +0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩42,097 | ₩43,154 | ₩40,917 | ₩41,091 | -2.39% | 19.4만 |
|---|
| 2025.11.03 | ₩45,624 | ₩45,758 | ₩43,599 | ₩44,323 | -2.85% | 12.9만 |
|---|
| 2025.10.31 | ₩44,484 | ₩44,659 | ₩43,438 | ₩44,323 | -0.36% | 15.5만 |
|---|
| 2025.10.30 | ₩43,344 | ₩44,095 | ₩41,862 | ₩41,923 | -3.28% | 21.1만 |
|---|
| 2025.10.29 | ₩45,410 | ₩45,837 | ₩44,471 | ₩45,302 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩45,772 | ₩46,295 | ₩45,316 | ₩45,316 | -1.00% | 8.8만 |
|---|
| 2025.10.27 | ₩45,302 | ₩45,597 | ₩44,739 | ₩45,316 | +0.03% | 10.6만 |
|---|
| 2025.10.24 | ₩44,001 | ₩44,457 | ₩43,519 | ₩43,720 | -0.64% | 8만 |
|---|
| 2025.10.23 | ₩42,137 | ₩43,076 | ₩42,137 | ₩42,942 | +1.91% | 12.2만 |
|---|
| 2025.10.22 | ₩43,854 | ₩43,867 | ₩41,038 | ₩41,976 | -4.28% | 23.9만 |
|---|
| 2025.10.21 | ₩44,149 | ₩45,048 | ₩43,706 | ₩44,833 | +1.55% | 11.7만 |
|---|
| 2025.10.20 | ₩42,620 | ₩44,203 | ₩42,620 | ₩43,988 | +3.21% | 10.5만 |
|---|
| 2025.10.17 | ₩40,890 | ₩41,990 | ₩40,367 | ₩41,869 | +2.39% | 9.2만 |
|---|
| 2025.10.16 | ₩43,894 | ₩44,565 | ₩40,957 | ₩41,601 | -5.22% | 15.1만 |
|---|
| 2025.10.15 | ₩43,291 | ₩44,069 | ₩41,822 | ₩42,821 | -1.08% | 9.8만 |
|---|
| 2025.10.14 | ₩41,145 | ₩43,358 | ₩40,085 | ₩42,392 | +3.03% | 13.7만 |
|---|
| 2025.10.13 | ₩42,674 | ₩43,318 | ₩41,909 | ₩42,875 | +0.47% | 18만 |
|---|
| 2025.10.10 | ₩45,262 | ₩46,053 | ₩41,158 | ₩41,266 | -8.83% | 19.2만 |
|---|